date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-20 09:30:00,69.2,69.2,68.87,68.87,5100.0,49.6447,49.6447,49.408,49.408,5100.0
2007-07-20 10:00:00,68.85,68.94,68.85,68.94,2000.0,49.3936,49.4582,49.3936,49.4582,2000.0
2007-07-20 10:30:00,68.81,68.81,68.78,68.78,300.0,49.3649,49.3649,49.3434,49.3434,300.0
2007-07-20 11:00:00,68.85,68.85,68.64,68.65,6400.0,49.3936,49.3936,49.243,49.2501,6400.0
2007-07-20 11:30:00,68.65,68.69,68.47,68.5,10100.0,49.2501,49.2788,49.121,49.1425,10100.0
2007-07-20 12:00:00,68.38,68.59,68.38,68.59,4800.0,49.0564,49.2071,49.0564,49.2071,4800.0
2007-07-20 12:30:00,68.58,68.65,68.3,68.3,5700.0,49.1999,49.2501,48.9991,48.9991,5700.0
2007-07-20 13:00:00,68.32,68.57,68.32,68.57,3000.0,49.0134,49.1928,49.0134,49.1928,3000.0
2007-07-20 13:30:00,68.63,68.74,68.62,68.66,600.0,49.2358,49.3147,49.2286,49.2573,600.0
2007-07-20 14:00:00,68.58,68.85,68.58,68.74,3900.0,49.1999,49.3936,49.1999,49.3147,3900.0
2007-07-20 14:30:00,68.69,68.78,68.64,68.78,5100.0,49.2788,49.3434,49.243,49.3434,5100.0
2007-07-20 15:00:00,68.79,68.83,68.64,68.71,3900.0,49.3506,49.3793,49.243,49.2932,3900.0
2007-07-20 15:30:00,68.68,68.68,68.42,68.53,15100.0,49.2717,49.2717,49.0851,49.1641,15100.0
2007-07-23 09:30:00,68.95,68.95,68.81,68.85,5800.0,49.4654,49.4654,49.3649,49.3936,5800.0
2007-07-23 10:00:00,68.83,68.91,68.76,68.8,16500.0,49.3793,49.4367,49.3291,49.3578,16500.0
2007-07-23 10:30:00,68.84,68.95,68.82,68.95,5300.0,49.3865,49.4654,49.3721,49.4654,5300.0
2007-07-23 11:00:00,69.0,69.0,69.0,69.0,2100.0,49.5012,49.5012,49.5012,49.5012,2100.0
2007-07-23 11:30:00,69.03,69.07,68.98,68.98,10000.0,49.5228,49.5515,49.4869,49.4869,10000.0
2007-07-23 12:00:00,69.02,69.05,68.98,68.98,3600.0,49.5156,49.5371,49.4869,49.4869,3600.0
2007-07-23 12:30:00,69.01,69.06,69.01,69.06,4100.0,49.5084,49.5443,49.5084,49.5443,4100.0
2007-07-23 13:00:00,68.99,68.99,68.87,68.93,5400.0,49.4941,49.4941,49.408,49.451,5400.0
2007-07-23 13:30:00,68.95,68.95,68.91,68.91,3600.0,49.4654,49.4654,49.4367,49.4367,3600.0
2007-07-23 14:00:00,68.88,68.88,68.75,68.75,1400.0,49.4152,49.4152,49.3219,49.3219,1400.0
2007-07-23 14:30:00,68.85,68.97,68.85,68.96,1000.0,49.3936,49.4797,49.3936,49.4725,1000.0
2007-07-23 15:00:00,68.96,68.96,68.96,68.96,0.0,49.4725,49.4725,49.4725,49.4725,0.0
2007-07-23 15:30:00,68.93,68.94,68.79,68.79,11100.0,49.451,49.4582,49.3506,49.3506,11100.0
2007-07-24 09:30:00,68.42,68.42,68.2,68.27,19900.0,49.0851,49.0851,48.9273,48.9775,19900.0
2007-07-24 10:00:00,68.29,68.32,68.16,68.32,1800.0,48.9919,49.0134,48.8986,49.0134,1800.0
2007-07-24 10:30:00,68.27,68.52,68.27,68.51,9700.0,48.9775,49.1569,48.9775,49.1497,9700.0
2007-07-24 11:00:00,68.45,68.47,68.29,68.31,31100.0,49.1067,49.121,48.9919,49.0062,31100.0
2007-07-24 11:30:00,68.26,68.32,68.19,68.3,3600.0,48.9704,49.0134,48.9201,48.9991,3600.0
2007-07-24 12:00:00,68.27,68.43,68.19,68.43,10700.0,48.9775,49.0923,48.9201,49.0923,10700.0
2007-07-24 12:30:00,68.5,68.51,68.38,68.4,4600.0,49.1425,49.1497,49.0564,49.0708,4600.0
2007-07-24 13:00:00,68.38,68.38,68.28,68.29,3800.0,49.0564,49.0564,48.9847,48.9919,3800.0
2007-07-24 13:30:00,68.3,68.31,68.12,68.16,1900.0,48.9991,49.0062,48.8699,48.8986,1900.0
2007-07-24 14:00:00,68.07,68.08,68.0,68.06,7100.0,48.834,48.8412,48.7838,48.8269,7100.0
2007-07-24 14:30:00,68.05,68.05,67.92,67.92,7700.0,48.8197,48.8197,48.7264,48.7264,7700.0
2007-07-24 15:00:00,67.85,67.85,67.64,67.64,6100.0,48.6762,48.6762,48.5256,48.5256,6100.0
2007-07-24 15:30:00,67.57,67.62,67.38,67.53,9500.0,48.4753,48.5112,48.339,48.4466,9500.0
2007-07-25 09:30:00,68.0,68.0,67.9,68.0,4000.0,48.7838,48.7838,48.7121,48.7838,4000.0
2007-07-25 10:00:00,67.93,67.93,67.7,67.73,8100.0,48.7336,48.7336,48.5686,48.5901,8100.0
2007-07-25 10:30:00,67.65,67.65,67.14,67.4,18000.0,48.5327,48.5327,48.1669,48.3534,18000.0
2007-07-25 11:00:00,67.43,67.59,67.35,67.39,4200.0,48.3749,48.4897,48.3175,48.3462,4200.0
2007-07-25 11:30:00,67.63,67.67,67.63,67.64,1600.0,48.5184,48.5471,48.5184,48.5256,1600.0
2007-07-25 12:00:00,67.63,67.63,67.44,67.6,700.0,48.5184,48.5184,48.3821,48.4969,700.0
2007-07-25 12:30:00,67.5,67.66,67.5,67.51,9700.0,48.4251,48.5399,48.4251,48.4323,9700.0
2007-07-25 13:00:00,67.51,67.51,67.29,67.34,1400.0,48.4323,48.4323,48.2745,48.3103,1400.0
2007-07-25 13:30:00,67.2,67.34,67.17,67.17,13400.0,48.2099,48.3103,48.1884,48.1884,13400.0
2007-07-25 14:00:00,67.17,67.56,67.14,67.49,15900.0,48.1884,48.4682,48.1669,48.418,15900.0
2007-07-25 14:30:00,67.37,67.5,67.37,67.48,2100.0,48.3319,48.4251,48.3319,48.4108,2100.0
2007-07-25 15:00:00,67.63,68.04,67.61,67.78,9000.0,48.5184,48.8125,48.504,48.626,9000.0
2007-07-25 15:30:00,67.76,67.77,67.7,67.73,9900.0,48.6117,48.6188,48.5686,48.5901,9900.0
2007-07-26 09:30:00,66.9,67.06,66.65,66.99,13700.0,47.9947,48.1095,47.8153,48.0592,13700.0
2007-07-26 10:00:00,66.95,67.14,66.9,66.95,5900.0,48.0306,48.1669,47.9947,48.0306,5900.0
2007-07-26 10:30:00,67.02,67.02,66.93,66.95,2300.0,48.0808,48.0808,48.0162,48.0306,2300.0
2007-07-26 11:00:00,66.85,66.87,66.41,66.5,26600.0,47.9588,47.9732,47.6432,47.7077,26600.0
2007-07-26 11:30:00,66.46,66.56,66.02,66.55,16800.0,47.679,47.7508,47.3634,47.7436,16800.0
2007-07-26 12:00:00,66.61,66.62,66.23,66.4,3500.0,47.7866,47.7938,47.514,47.636,3500.0
2007-07-26 12:30:00,66.3,66.33,65.94,66.27,30100.0,47.5642,47.5858,47.306,47.5427,30100.0
2007-07-26 13:00:00,66.27,66.47,66.18,66.18,12500.0,47.5427,47.6862,47.4781,47.4781,12500.0
2007-07-26 13:30:00,66.17,66.25,65.73,65.92,4500.0,47.471,47.5284,47.1553,47.2916,4500.0
2007-07-26 14:00:00,65.97,66.01,65.5,65.55,4700.0,47.3275,47.3562,46.9903,47.0262,4700.0
2007-07-26 14:30:00,65.73,65.92,65.42,65.65,32200.0,47.1553,47.2916,46.9329,47.0979,32200.0
2007-07-26 15:00:00,65.65,66.26,65.65,66.05,6800.0,47.0979,47.5355,47.0979,47.3849,6800.0
2007-07-26 15:30:00,66.0,66.4,65.86,66.39,17300.0,47.349,47.636,47.2486,47.6288,17300.0
2007-07-27 09:30:00,65.75,66.26,65.66,66.08,12900.0,47.1697,47.5355,47.1051,47.4064,12900.0
2007-07-27 10:00:00,66.1,66.44,66.1,66.34,2500.0,47.4208,47.6647,47.4208,47.5929,2500.0
2007-07-27 10:30:00,66.25,66.25,65.72,65.76,7800.0,47.5284,47.5284,47.1481,47.1768,7800.0
2007-07-27 11:00:00,65.9,66.04,65.85,65.85,600.0,47.2773,47.3777,47.2414,47.2414,600.0
2007-07-27 11:30:00,65.87,65.87,65.44,65.61,13100.0,47.2557,47.2557,46.9473,47.0692,13100.0
2007-07-27 12:00:00,65.62,65.62,65.37,65.59,11400.0,47.0764,47.0764,46.897,47.0549,11400.0
2007-07-27 12:30:00,65.57,65.68,65.24,65.68,4400.0,47.0405,47.1194,46.8038,47.1194,4400.0
2007-07-27 13:00:00,65.48,65.76,65.44,65.69,2500.0,46.976,47.1768,46.9473,47.1266,2500.0
2007-07-27 13:30:00,65.68,66.02,65.68,66.02,7900.0,47.1194,47.3634,47.1194,47.3634,7900.0
2007-07-27 14:00:00,65.91,65.91,65.58,65.58,4500.0,47.2844,47.2844,47.0477,47.0477,4500.0
2007-07-27 14:30:00,65.86,66.07,65.86,66.06,8400.0,47.2486,47.3992,47.2486,47.3921,8400.0
2007-07-27 15:00:00,65.95,66.01,65.84,65.91,4700.0,47.3131,47.3562,47.2342,47.2844,4700.0
2007-07-27 15:30:00,65.87,65.91,65.12,65.15,31600.0,47.2557,47.2844,46.7177,46.7392,31600.0
2007-07-30 09:30:00,65.25,65.38,64.91,65.08,13800.0,46.811,46.9042,46.567,46.689,13800.0
2007-07-30 10:00:00,65.34,65.49,65.17,65.49,6100.0,46.8755,46.9831,46.7536,46.9831,6100.0
2007-07-30 10:30:00,65.37,65.4,65.23,65.27,3800.0,46.897,46.9186,46.7966,46.8253,3800.0
2007-07-30 11:00:00,65.28,65.38,65.07,65.07,3600.0,46.8325,46.9042,46.6818,46.6818,3600.0
2007-07-30 11:30:00,65.13,65.15,64.99,65.15,8500.0,46.7249,46.7392,46.6244,46.7392,8500.0
2007-07-30 12:00:00,65.15,65.15,65.07,65.07,4600.0,46.7392,46.7392,46.6818,46.6818,4600.0
2007-07-30 12:30:00,65.15,65.48,65.15,65.4,4900.0,46.7392,46.976,46.7392,46.9186,4900.0
2007-07-30 13:00:00,65.43,65.52,65.42,65.48,17500.0,46.9401,47.0047,46.9329,46.976,17500.0
2007-07-30 13:30:00,65.41,65.69,65.41,65.69,2800.0,46.9257,47.1266,46.9257,47.1266,2800.0
2007-07-30 14:00:00,65.65,65.76,65.65,65.7,6500.0,47.0979,47.1768,47.0979,47.1338,6500.0
2007-07-30 14:30:00,65.64,65.8,65.63,65.72,5600.0,47.0907,47.2055,47.0836,47.1481,5600.0
2007-07-30 15:00:00,65.73,66.0,65.68,65.98,9400.0,47.1553,47.349,47.1194,47.3347,9400.0
2007-07-30 15:30:00,65.91,65.93,65.69,65.79,10100.0,47.2844,47.2988,47.1266,47.1984,10100.0
2007-07-31 09:30:00,66.38,66.43,66.28,66.33,10700.0,47.6216,47.6575,47.5499,47.5858,10700.0
2007-07-31 10:00:00,66.42,66.43,66.21,66.26,2700.0,47.6503,47.6575,47.4997,47.5355,2700.0
2007-07-31 10:30:00,66.19,66.2,65.84,65.99,7100.0,47.4853,47.4925,47.2342,47.3418,7100.0
2007-07-31 11:00:00,65.96,66.06,65.93,66.06,5400.0,47.3203,47.3921,47.2988,47.3921,5400.0
2007-07-31 11:30:00,66.11,66.24,66.08,66.2,4800.0,47.4279,47.5212,47.4064,47.4925,4800.0
2007-07-31 12:00:00,66.22,66.25,66.11,66.23,3000.0,47.5068,47.5284,47.4279,47.514,3000.0
2007-07-31 12:30:00,66.22,66.24,66.13,66.21,1000.0,47.5068,47.5212,47.4423,47.4997,1000.0
2007-07-31 13:00:00,66.11,66.25,66.11,66.13,2700.0,47.4279,47.5284,47.4279,47.4423,2700.0
2007-07-31 13:30:00,66.1,66.1,65.8,65.87,2800.0,47.4208,47.4208,47.2055,47.2557,2800.0
2007-07-31 14:00:00,66.01,66.01,65.76,65.76,1200.0,47.3562,47.3562,47.1768,47.1768,1200.0
2007-07-31 14:30:00,65.74,65.74,65.5,65.54,6600.0,47.1625,47.1625,46.9903,47.019,6600.0
2007-07-31 15:00:00,65.57,65.7,65.53,65.68,3900.0,47.0405,47.1338,47.0118,47.1194,3900.0
2007-07-31 15:30:00,65.61,65.61,65.0,65.0,25200.0,47.0692,47.0692,46.6316,46.6316,25200.0
2007-08-01 09:30:00,65.18,65.18,64.63,64.9,19100.0,46.7607,46.7607,46.3662,46.5599,19100.0
2007-08-01 10:00:00,64.89,65.25,64.82,65.0,12100.0,46.5527,46.811,46.5025,46.6316,12100.0
2007-08-01 10:30:00,65.0,65.15,64.57,64.64,9700.0,46.6316,46.7392,46.3231,46.3733,9700.0
2007-08-01 11:00:00,64.55,64.99,64.44,64.8,29200.0,46.3088,46.6244,46.2299,46.4881,29200.0
2007-08-01 11:30:00,64.89,65.07,64.84,65.07,800.0,46.5527,46.6818,46.5168,46.6818,800.0
2007-08-01 12:00:00,64.94,65.39,64.92,65.18,10700.0,46.5886,46.9114,46.5742,46.7607,10700.0
2007-08-01 12:30:00,65.3,65.32,65.05,65.05,1300.0,46.8468,46.8612,46.6675,46.6675,1300.0
2007-08-01 13:00:00,64.9,64.9,64.74,64.81,7600.0,46.5599,46.5599,46.4451,46.4953,7600.0
2007-08-01 13:30:00,64.79,64.85,64.79,64.82,2700.0,46.4809,46.524,46.4809,46.5025,2700.0
2007-08-01 14:00:00,64.83,64.9,64.64,64.69,14000.0,46.5096,46.5599,46.3733,46.4092,14000.0
2007-08-01 14:30:00,64.74,64.83,64.31,64.52,9800.0,46.4451,46.5096,46.1366,46.2872,9800.0
2007-08-01 15:00:00,64.59,64.59,64.29,64.53,11200.0,46.3375,46.3375,46.1222,46.2944,11200.0
2007-08-01 15:30:00,64.53,65.52,64.46,65.44,11200.0,46.2944,47.0047,46.2442,46.9473,11200.0
2007-08-02 09:30:00,65.69,65.79,65.65,65.79,9800.0,47.1266,47.1984,47.0979,47.1984,9800.0
2007-08-02 10:00:00,65.66,65.66,65.45,65.46,3500.0,47.1051,47.1051,46.9544,46.9616,3500.0
2007-08-02 10:30:00,65.59,65.61,65.45,65.48,13900.0,47.0549,47.0692,46.9544,46.976,13900.0
2007-08-02 11:00:00,65.42,65.42,65.26,65.35,5400.0,46.9329,46.9329,46.8181,46.8827,5400.0
2007-08-02 11:30:00,65.53,65.71,65.44,65.71,3200.0,47.0118,47.141,46.9473,47.141,3200.0
2007-08-02 12:00:00,65.72,65.74,65.66,65.67,2300.0,47.1481,47.1625,47.1051,47.1123,2300.0
2007-08-02 12:30:00,65.63,65.63,65.53,65.53,4200.0,47.0836,47.0836,47.0118,47.0118,4200.0
2007-08-02 13:00:00,65.55,65.55,65.35,65.35,2300.0,47.0262,47.0262,46.8827,46.8827,2300.0
2007-08-02 13:30:00,65.5,65.57,65.4,65.52,4800.0,46.9903,47.0405,46.9186,47.0047,4800.0
2007-08-02 14:00:00,65.5,65.6,65.45,65.45,6500.0,46.9903,47.062,46.9544,46.9544,6500.0
2007-08-02 14:30:00,65.3,65.33,65.29,65.33,2900.0,46.8468,46.8683,46.8397,46.8683,2900.0
2007-08-02 15:00:00,65.36,65.87,65.29,65.87,17900.0,46.8899,47.2557,46.8397,47.2557,17900.0
2007-08-02 15:30:00,65.84,65.9,65.66,65.69,14700.0,47.2342,47.2773,47.1051,47.1266,14700.0
2007-08-03 09:30:00,65.77,65.77,65.5,65.5,5000.0,47.184,47.184,46.9903,46.9903,5000.0
2007-08-03 10:00:00,65.41,65.41,65.31,65.36,600.0,46.9257,46.9257,46.854,46.8899,600.0
2007-08-03 10:30:00,65.32,65.32,65.14,65.14,1100.0,46.8612,46.8612,46.732,46.732,1100.0
2007-08-03 11:00:00,65.31,65.33,65.23,65.23,3900.0,46.854,46.8683,46.7966,46.7966,3900.0
2007-08-03 11:30:00,65.39,65.5,65.37,65.42,2400.0,46.9114,46.9903,46.897,46.9329,2400.0
2007-08-03 12:00:00,65.45,65.45,65.45,65.45,200.0,46.9544,46.9544,46.9544,46.9544,200.0
2007-08-03 12:30:00,65.4,65.41,65.23,65.23,26600.0,46.9186,46.9257,46.7966,46.7966,26600.0
2007-08-03 13:00:00,65.24,65.36,65.18,65.36,5900.0,46.8038,46.8899,46.7607,46.8899,5900.0
2007-08-03 13:30:00,65.26,65.33,65.17,65.33,7700.0,46.8181,46.8683,46.7536,46.8683,7700.0
2007-08-03 14:00:00,65.43,65.43,65.0,65.0,8700.0,46.9401,46.9401,46.6316,46.6316,8700.0
2007-08-03 14:30:00,64.86,65.01,64.85,64.9,6400.0,46.5312,46.6388,46.524,46.5599,6400.0
2007-08-03 15:00:00,64.8,64.84,64.67,64.68,11100.0,46.4881,46.5168,46.3949,46.402,11100.0
2007-08-03 15:30:00,64.59,64.67,64.03,64.03,62900.0,46.3375,46.3949,45.9357,45.9357,62900.0
2007-08-06 09:30:00,64.5,64.51,63.85,64.18,25900.0,46.2729,46.2801,45.8066,46.0433,25900.0
2007-08-06 10:00:00,64.21,64.28,63.89,63.98,17800.0,46.0649,46.1151,45.8353,45.8998,17800.0
2007-08-06 10:30:00,63.94,63.97,63.73,63.74,15400.0,45.8711,45.8927,45.7205,45.7277,15400.0
2007-08-06 11:00:00,63.85,64.23,63.74,64.18,6100.0,45.8066,46.0792,45.7277,46.0433,6100.0
2007-08-06 11:30:00,64.07,64.53,64.07,64.43,11000.0,45.9644,46.2944,45.9644,46.2227,11000.0
2007-08-06 12:00:00,64.37,64.37,64.25,64.32,3100.0,46.1796,46.1796,46.0935,46.1438,3100.0
2007-08-06 12:30:00,64.35,64.68,64.35,64.68,1400.0,46.1653,46.402,46.1653,46.402,1400.0
2007-08-06 13:00:00,64.6,64.62,64.35,64.51,7200.0,46.3446,46.359,46.1653,46.2801,7200.0
2007-08-06 13:30:00,64.41,64.43,64.29,64.3,12200.0,46.2083,46.2227,46.1222,46.1294,12200.0
2007-08-06 14:00:00,64.29,64.64,64.29,64.51,38200.0,46.1222,46.3733,46.1222,46.2801,38200.0
2007-08-06 14:30:00,64.52,64.92,64.52,64.83,4200.0,46.2872,46.5742,46.2872,46.5096,4200.0
2007-08-06 15:00:00,64.89,65.13,64.81,64.98,8900.0,46.5527,46.7249,46.4953,46.6173,8900.0
2007-08-06 15:30:00,65.04,65.48,65.04,65.46,9300.0,46.6603,46.976,46.6603,46.9616,9300.0
2007-08-07 09:30:00,65.04,65.24,65.01,65.19,5000.0,46.6603,46.8038,46.6388,46.7679,5000.0
2007-08-07 10:00:00,65.44,65.44,65.43,65.43,900.0,46.9473,46.9473,46.9401,46.9401,900.0
2007-08-07 10:30:00,65.41,65.41,65.32,65.32,4600.0,46.9257,46.9257,46.8612,46.8612,4600.0
2007-08-07 11:00:00,65.36,65.42,65.33,65.4,1300.0,46.8899,46.9329,46.8683,46.9186,1300.0
2007-08-07 11:30:00,65.47,65.63,65.39,65.62,2700.0,46.9688,47.0836,46.9114,47.0764,2700.0
2007-08-07 12:00:00,65.69,65.83,65.69,65.81,1900.0,47.1266,47.2271,47.1266,47.2127,1900.0
2007-08-07 12:30:00,65.76,65.82,65.64,65.7,9500.0,47.1768,47.2199,47.0907,47.1338,9500.0
2007-08-07 13:00:00,65.69,65.83,65.69,65.79,17500.0,47.1266,47.2271,47.1266,47.1984,17500.0
2007-08-07 13:30:00,65.75,65.92,65.75,65.86,4300.0,47.1697,47.2916,47.1697,47.2486,4300.0
2007-08-07 14:00:00,65.86,65.96,65.25,65.32,14000.0,47.2486,47.3203,46.811,46.8612,14000.0
2007-08-07 14:30:00,65.18,65.77,65.01,65.77,14400.0,46.7607,47.184,46.6388,47.184,14400.0
2007-08-07 15:00:00,66.0,66.27,65.88,66.0,28400.0,47.349,47.5427,47.2629,47.349,28400.0
2007-08-07 15:30:00,66.14,66.44,65.95,65.95,7700.0,47.4495,47.6647,47.3131,47.3131,7700.0
2007-08-08 09:30:00,66.5,66.52,66.4,66.47,3700.0,47.7077,47.7221,47.636,47.6862,3700.0
2007-08-08 10:00:00,66.37,66.69,66.37,66.63,6600.0,47.6145,47.844,47.6145,47.801,6600.0
2007-08-08 10:30:00,66.67,66.91,66.56,66.77,8800.0,47.8297,48.0019,47.7508,47.9014,8800.0
2007-08-08 11:00:00,66.7,66.7,66.59,66.63,3400.0,47.8512,47.8512,47.7723,47.801,3400.0
2007-08-08 11:30:00,66.57,66.71,66.53,66.62,1300.0,47.7579,47.8584,47.7292,47.7938,1300.0
2007-08-08 12:00:00,66.62,66.64,66.52,66.61,3300.0,47.7938,47.8082,47.7221,47.7866,3300.0
2007-08-08 12:30:00,66.7,66.8,66.66,66.73,2500.0,47.8512,47.9229,47.8225,47.8727,2500.0
2007-08-08 13:00:00,66.71,66.82,66.71,66.81,1100.0,47.8584,47.9373,47.8584,47.9301,1100.0
2007-08-08 13:30:00,66.85,67.02,66.85,66.94,5100.0,47.9588,48.0808,47.9588,48.0234,5100.0
2007-08-08 14:00:00,66.94,67.17,66.89,67.17,6400.0,48.0234,48.1884,47.9875,48.1884,6400.0
2007-08-08 14:30:00,67.1,67.1,66.81,66.84,6200.0,48.1382,48.1382,47.9301,47.9516,6200.0
2007-08-08 15:00:00,66.67,66.73,66.09,66.11,21000.0,47.8297,47.8727,47.4136,47.4279,21000.0
2007-08-08 15:30:00,66.03,66.76,66.03,66.74,7600.0,47.3705,47.8942,47.3705,47.8799,7600.0
2007-08-09 09:30:00,65.8,65.93,65.79,65.91,5700.0,47.2055,47.2988,47.1984,47.2844,5700.0
2007-08-09 10:00:00,65.99,66.21,65.96,66.14,16000.0,47.3418,47.4997,47.3203,47.4495,16000.0
2007-08-09 10:30:00,66.26,66.41,66.04,66.17,9600.0,47.5355,47.6432,47.3777,47.471,9600.0
2007-08-09 11:00:00,66.31,66.4,66.17,66.17,2000.0,47.5714,47.636,47.471,47.471,2000.0
2007-08-09 11:30:00,66.16,66.22,65.97,66.12,2700.0,47.4638,47.5068,47.3275,47.4351,2700.0
2007-08-09 12:00:00,66.11,66.14,65.94,66.11,5300.0,47.4279,47.4495,47.306,47.4279,5300.0
2007-08-09 12:30:00,66.05,66.05,65.74,65.84,2200.0,47.3849,47.3849,47.1625,47.2342,2200.0
2007-08-09 13:00:00,65.82,65.83,65.56,65.61,3700.0,47.2199,47.2271,47.0334,47.0692,3700.0
2007-08-09 13:30:00,65.82,65.82,65.77,65.8,500.0,47.2199,47.2199,47.184,47.2055,500.0
2007-08-09 14:00:00,65.67,65.82,65.56,65.56,4700.0,47.1123,47.2199,47.0334,47.0334,4700.0
2007-08-09 14:30:00,65.55,65.59,65.33,65.33,5700.0,47.0262,47.0549,46.8683,46.8683,5700.0
2007-08-09 15:00:00,65.32,65.52,65.15,65.49,10400.0,46.8612,47.0047,46.7392,46.9831,10400.0
2007-08-09 15:30:00,65.46,65.55,65.01,65.05,9200.0,46.9616,47.0262,46.6388,46.6675,9200.0
2007-08-10 09:30:00,64.24,64.5,64.0,64.44,22700.0,46.0864,46.2729,45.9142,46.2299,22700.0
2007-08-10 10:00:00,64.46,64.48,64.01,64.17,8200.0,46.2442,46.2586,45.9214,46.0362,8200.0
2007-08-10 10:30:00,64.09,64.17,63.79,64.08,6000.0,45.9788,46.0362,45.7635,45.9716,6000.0
2007-08-10 11:00:00,64.14,64.73,64.14,64.32,7600.0,46.0146,46.4379,46.0146,46.1438,7600.0
2007-08-10 11:30:00,64.37,64.4,64.24,64.4,3700.0,46.1796,46.2012,46.0864,46.2012,3700.0
2007-08-10 12:00:00,64.69,65.2,64.64,65.2,5300.0,46.4092,46.7751,46.3733,46.7751,5300.0
2007-08-10 12:30:00,65.17,65.21,64.61,64.61,5400.0,46.7536,46.7823,46.3518,46.3518,5400.0
2007-08-10 13:00:00,64.68,64.8,64.68,64.8,1000.0,46.402,46.4881,46.402,46.4881,1000.0
2007-08-10 13:30:00,64.75,64.78,64.39,64.55,6300.0,46.4523,46.4738,46.194,46.3088,6300.0
2007-08-10 14:00:00,64.7,64.84,64.5,64.68,4400.0,46.4164,46.5168,46.2729,46.402,4400.0
2007-08-10 14:30:00,64.48,64.59,64.38,64.5,11600.0,46.2586,46.3375,46.1868,46.2729,11600.0
2007-08-10 15:00:00,64.52,65.0,64.52,65.0,6400.0,46.2872,46.6316,46.2872,46.6316,6400.0
2007-08-10 15:30:00,64.93,65.26,64.92,64.95,13700.0,46.5814,46.8181,46.5742,46.5957,13700.0
2007-08-13 09:30:00,65.6,65.6,65.21,65.21,24400.0,47.062,47.062,46.7823,46.7823,24400.0
2007-08-13 10:00:00,65.36,65.43,65.35,65.43,1800.0,46.8899,46.9401,46.8827,46.9401,1800.0
2007-08-13 10:30:00,65.39,65.41,65.2,65.2,5600.0,46.9114,46.9257,46.7751,46.7751,5600.0
2007-08-13 11:00:00,65.25,65.39,65.25,65.39,1700.0,46.811,46.9114,46.811,46.9114,1700.0
2007-08-13 11:30:00,65.39,65.51,65.39,65.51,2100.0,46.9114,46.9975,46.9114,46.9975,2100.0
2007-08-13 12:00:00,65.36,65.36,65.29,65.29,900.0,46.8899,46.8899,46.8397,46.8397,900.0
2007-08-13 12:30:00,65.27,65.28,65.16,65.25,4700.0,46.8253,46.8325,46.7464,46.811,4700.0
2007-08-13 13:00:00,65.29,65.3,65.04,65.13,4300.0,46.8397,46.8468,46.6603,46.7249,4300.0
2007-08-13 13:30:00,65.06,65.23,65.06,65.11,2100.0,46.6746,46.7966,46.6746,46.7105,2100.0
2007-08-13 14:00:00,65.18,65.39,65.18,65.37,1600.0,46.7607,46.9114,46.7607,46.897,1600.0
2007-08-13 14:30:00,65.36,65.36,65.23,65.32,2400.0,46.8899,46.8899,46.7966,46.8612,2400.0
2007-08-13 15:00:00,65.19,65.22,65.0,65.09,14700.0,46.7679,46.7894,46.6316,46.6962,14700.0
2007-08-13 15:30:00,65.15,65.38,64.87,64.91,7400.0,46.7392,46.9042,46.5383,46.567,7400.0
2007-08-14 09:30:00,64.99,65.01,64.9,64.93,5000.0,46.6244,46.6388,46.5599,46.5814,5000.0
2007-08-14 10:00:00,64.8,64.8,64.39,64.46,9700.0,46.4881,46.4881,46.194,46.2442,9700.0
2007-08-14 10:30:00,64.47,64.61,64.3,64.36,3700.0,46.2514,46.3518,46.1294,46.1725,3700.0
2007-08-14 11:00:00,64.21,64.26,64.02,64.14,6800.0,46.0649,46.1007,45.9285,46.0146,6800.0
2007-08-14 11:30:00,64.26,64.5,64.23,64.5,1100.0,46.1007,46.2729,46.0792,46.2729,1100.0
2007-08-14 12:00:00,64.58,64.58,64.43,64.43,2200.0,46.3303,46.3303,46.2227,46.2227,2200.0
2007-08-14 12:30:00,64.36,64.52,64.36,64.49,5600.0,46.1725,46.2872,46.1725,46.2657,5600.0
2007-08-14 13:00:00,64.47,64.47,64.26,64.26,3600.0,46.2514,46.2514,46.1007,46.1007,3600.0
2007-08-14 13:30:00,64.28,64.28,64.12,64.2,10100.0,46.1151,46.1151,46.0003,46.0577,10100.0
2007-08-14 14:00:00,64.13,64.2,64.05,64.2,5400.0,46.0075,46.0577,45.9501,46.0577,5400.0
2007-08-14 14:30:00,64.05,64.08,63.9,64.08,6400.0,45.9501,45.9716,45.8425,45.9716,6400.0
2007-08-14 15:00:00,64.2,64.36,64.02,64.15,7800.0,46.0577,46.1725,45.9285,46.0218,7800.0
2007-08-14 15:30:00,64.13,64.13,63.72,63.72,32100.0,46.0075,46.0075,45.7133,45.7133,32100.0
2007-08-15 09:30:00,63.47,64.14,63.42,64.14,22600.0,45.534,46.0146,45.4981,46.0146,22600.0
2007-08-15 10:00:00,63.91,64.39,63.8,64.39,2700.0,45.8496,46.194,45.7707,46.194,2700.0
2007-08-15 10:30:00,64.35,64.35,64.0,64.0,1300.0,46.1653,46.1653,45.9142,45.9142,1300.0
2007-08-15 11:00:00,64.13,64.17,63.67,64.17,4600.0,46.0075,46.0362,45.6774,46.0362,4600.0
2007-08-15 11:30:00,64.02,64.03,63.73,63.81,3400.0,45.9285,45.9357,45.7205,45.7779,3400.0
2007-08-15 12:00:00,63.82,63.94,63.56,63.92,1600.0,45.7851,45.8711,45.5985,45.8568,1600.0
2007-08-15 12:30:00,63.79,63.98,63.79,63.96,16400.0,45.7635,45.8998,45.7635,45.8855,16400.0
2007-08-15 13:00:00,63.88,64.06,63.81,64.02,34000.0,45.8281,45.9572,45.7779,45.9285,34000.0
2007-08-15 13:30:00,64.03,64.33,64.03,64.21,33800.0,45.9357,46.1509,45.9357,46.0649,33800.0
2007-08-15 14:00:00,64.17,64.17,63.87,63.96,30800.0,46.0362,46.0362,45.8209,45.8855,30800.0
2007-08-15 14:30:00,63.88,63.91,63.48,63.6,24100.0,45.8281,45.8496,45.5411,45.6272,24100.0
2007-08-15 15:00:00,63.64,63.64,63.2,63.2,4200.0,45.6559,45.6559,45.3403,45.3403,4200.0
2007-08-15 15:30:00,63.14,63.24,62.75,62.87,53900.0,45.2972,45.369,45.0174,45.1035,53900.0
2007-08-16 09:30:00,62.4,62.67,62.31,62.31,37600.0,44.7663,44.96,44.7018,44.7018,37600.0
2007-08-16 10:00:00,62.25,62.26,61.89,61.95,51700.0,44.6587,44.6659,44.4005,44.4435,51700.0
2007-08-16 10:30:00,61.95,62.37,61.94,62.15,31700.0,44.4435,44.7448,44.4363,44.587,31700.0
2007-08-16 11:00:00,62.21,62.52,62.12,62.27,24800.0,44.63,44.8524,44.5655,44.6731,24800.0
2007-08-16 11:30:00,62.2,62.2,61.84,62.02,32300.0,44.6229,44.6229,44.3646,44.4937,32300.0
2007-08-16 12:00:00,61.9,61.93,61.47,61.65,37700.0,44.4076,44.4292,44.0991,44.2283,37700.0
2007-08-16 12:30:00,61.67,61.75,61.29,61.29,27500.0,44.2426,44.3,43.97,43.97,27500.0
2007-08-16 13:00:00,61.29,61.85,61.21,61.64,22500.0,43.97,44.3718,43.9126,44.2211,22500.0
2007-08-16 13:30:00,61.71,62.15,61.66,62.11,92800.0,44.2713,44.587,44.2355,44.5583,92800.0
2007-08-16 14:00:00,61.96,62.67,61.93,62.41,34200.0,44.4507,44.96,44.4292,44.7735,34200.0
2007-08-16 14:30:00,62.28,62.44,61.98,62.15,28400.0,44.6803,44.795,44.465,44.587,28400.0
2007-08-16 15:00:00,62.12,62.2,61.56,62.2,29800.0,44.5655,44.6229,44.1637,44.6229,29800.0
2007-08-16 15:30:00,62.22,63.25,62.18,63.2,31700.0,44.6372,45.3761,44.6085,45.3403,31700.0
2007-08-17 09:30:00,64.59,65.07,64.37,64.56,14700.0,46.3375,46.6818,46.1796,46.3159,14700.0
2007-08-17 10:00:00,64.35,64.55,63.94,64.02,4600.0,46.1653,46.3088,45.8711,45.9285,4600.0
2007-08-17 10:30:00,63.96,64.0,63.5,63.86,31700.0,45.8855,45.9142,45.5555,45.8138,31700.0
2007-08-17 11:00:00,63.79,64.0,63.64,63.64,1400.0,45.7635,45.9142,45.6559,45.6559,1400.0
2007-08-17 11:30:00,63.86,64.13,63.84,63.84,8000.0,45.8138,46.0075,45.7994,45.7994,8000.0
2007-08-17 12:00:00,63.82,64.07,63.79,64.03,4400.0,45.7851,45.9644,45.7635,45.9357,4400.0
2007-08-17 12:30:00,64.08,64.19,64.02,64.07,16000.0,45.9716,46.0505,45.9285,45.9644,16000.0
2007-08-17 13:00:00,64.24,64.5,64.24,64.33,4100.0,46.0864,46.2729,46.0864,46.1509,4100.0
2007-08-17 13:30:00,64.34,64.4,64.27,64.28,2000.0,46.1581,46.2012,46.1079,46.1151,2000.0
2007-08-17 14:00:00,64.1,64.27,64.1,64.27,7900.0,45.9859,46.1079,45.9859,46.1079,7900.0
2007-08-17 14:30:00,64.18,64.28,64.14,64.28,6300.0,46.0433,46.1151,46.0146,46.1151,6300.0
2007-08-17 15:00:00,64.26,64.67,64.26,64.43,23400.0,46.1007,46.3949,46.1007,46.2227,23400.0
2007-08-17 15:30:00,64.52,64.74,64.49,64.55,13400.0,46.2872,46.4451,46.2657,46.3088,13400.0
2007-08-20 09:30:00,64.63,64.8,64.44,64.53,15300.0,46.3662,46.4881,46.2299,46.2944,15300.0
2007-08-20 10:00:00,64.53,64.65,64.44,64.54,2700.0,46.2944,46.3805,46.2299,46.3016,2700.0
2007-08-20 10:30:00,64.49,64.6,64.37,64.6,1500.0,46.2657,46.3446,46.1796,46.3446,1500.0
2007-08-20 11:00:00,64.53,64.58,64.42,64.47,3900.0,46.2944,46.3303,46.2155,46.2514,3900.0
2007-08-20 11:30:00,64.46,64.54,64.25,64.25,4000.0,46.2442,46.3016,46.0935,46.0935,4000.0
2007-08-20 12:00:00,64.2,64.24,63.97,64.07,2200.0,46.0577,46.0864,45.8927,45.9644,2200.0
2007-08-20 12:30:00,64.2,64.21,64.01,64.06,4000.0,46.0577,46.0649,45.9214,45.9572,4000.0
2007-08-20 13:00:00,64.02,64.14,63.95,63.96,11700.0,45.9285,46.0146,45.8783,45.8855,11700.0
2007-08-20 13:30:00,63.94,64.14,63.93,64.09,3000.0,45.8711,46.0146,45.864,45.9788,3000.0
2007-08-20 14:00:00,64.05,64.11,63.99,64.11,2100.0,45.9501,45.9931,45.907,45.9931,2100.0
2007-08-20 14:30:00,64.15,64.41,64.15,64.41,4700.0,46.0218,46.2083,46.0218,46.2083,4700.0
2007-08-20 15:00:00,64.5,64.84,64.5,64.84,16200.0,46.2729,46.5168,46.2729,46.5168,16200.0
2007-08-20 15:30:00,64.73,64.73,64.53,64.6,3200.0,46.4379,46.4379,46.2944,46.3446,3200.0
2007-08-21 09:30:00,64.65,64.68,64.51,64.65,4400.0,46.3805,46.402,46.2801,46.3805,4400.0
2007-08-21 10:00:00,64.52,64.52,64.37,64.37,1600.0,46.2872,46.2872,46.1796,46.1796,1600.0
2007-08-21 10:30:00,64.59,64.59,64.59,64.59,200.0,46.3375,46.3375,46.3375,46.3375,200.0
2007-08-21 11:00:00,64.6,64.67,64.5,64.67,39200.0,46.3446,46.3949,46.2729,46.3949,39200.0
2007-08-21 11:30:00,64.75,64.83,64.75,64.83,1600.0,46.4523,46.5096,46.4523,46.5096,1600.0
2007-08-21 12:00:00,64.93,65.05,64.84,65.05,3800.0,46.5814,46.6675,46.5168,46.6675,3800.0
2007-08-21 12:30:00,64.78,64.83,64.71,64.81,1500.0,46.4738,46.5096,46.4236,46.4953,1500.0
2007-08-21 13:00:00,64.8,64.8,64.69,64.69,1800.0,46.4881,46.4881,46.4092,46.4092,1800.0
2007-08-21 13:30:00,64.85,64.86,64.74,64.77,6600.0,46.524,46.5312,46.4451,46.4666,6600.0
2007-08-21 14:00:00,64.8,64.85,64.69,64.71,3500.0,46.4881,46.524,46.4092,46.4236,3500.0
2007-08-21 14:30:00,64.65,64.65,64.46,64.57,2900.0,46.3805,46.3805,46.2442,46.3231,2900.0
2007-08-21 15:00:00,64.7,64.71,64.56,64.7,4000.0,46.4164,46.4236,46.3159,46.4164,4000.0
2007-08-21 15:30:00,64.78,64.83,64.69,64.73,12200.0,46.4738,46.5096,46.4092,46.4379,12200.0
2007-08-22 09:30:00,65.3,65.44,65.23,65.33,11600.0,46.8468,46.9473,46.7966,46.8683,11600.0
2007-08-22 10:00:00,65.31,65.39,65.31,65.35,1700.0,46.854,46.9114,46.854,46.8827,1700.0
2007-08-22 10:30:00,65.31,65.42,65.31,65.35,1700.0,46.854,46.9329,46.854,46.8827,1700.0
2007-08-22 11:00:00,65.17,65.25,65.17,65.25,3100.0,46.7536,46.811,46.7536,46.811,3100.0
2007-08-22 11:30:00,65.21,65.27,65.21,65.27,1400.0,46.7823,46.8253,46.7823,46.8253,1400.0
2007-08-22 12:00:00,65.23,65.24,65.11,65.13,15900.0,46.7966,46.8038,46.7105,46.7249,15900.0
2007-08-22 12:30:00,65.04,65.04,64.95,64.98,5700.0,46.6603,46.6603,46.5957,46.6173,5700.0
2007-08-22 13:00:00,65.1,65.1,64.92,65.08,5900.0,46.7033,46.7033,46.5742,46.689,5900.0
2007-08-22 13:30:00,65.02,65.2,65.02,65.19,4600.0,46.646,46.7751,46.646,46.7679,4600.0
2007-08-22 14:00:00,65.23,65.24,65.05,65.05,4600.0,46.7966,46.8038,46.6675,46.6675,4600.0
2007-08-22 14:30:00,65.08,65.16,65.08,65.16,1700.0,46.689,46.7464,46.689,46.7464,1700.0
2007-08-22 15:00:00,65.16,65.37,65.12,65.37,23700.0,46.7464,46.897,46.7177,46.897,23700.0
2007-08-22 15:30:00,65.39,65.49,65.39,65.47,6600.0,46.9114,46.9831,46.9114,46.9688,6600.0
2007-08-23 09:30:00,65.95,65.95,65.44,65.48,22700.0,47.3131,47.3131,46.9473,46.976,22700.0
2007-08-23 10:00:00,65.56,65.58,65.44,65.51,18500.0,47.0334,47.0477,46.9473,46.9975,18500.0
2007-08-23 10:30:00,65.46,65.6,65.46,65.54,3400.0,46.9616,47.062,46.9616,47.019,3400.0
2007-08-23 11:00:00,65.42,65.47,65.42,65.42,5600.0,46.9329,46.9688,46.9329,46.9329,5600.0
2007-08-23 11:30:00,65.3,65.3,65.28,65.28,1000.0,46.8468,46.8468,46.8325,46.8325,1000.0
2007-08-23 12:00:00,65.14,65.27,65.14,65.19,4500.0,46.732,46.8253,46.732,46.7679,4500.0
2007-08-23 12:30:00,65.22,65.26,65.04,65.04,3500.0,46.7894,46.8181,46.6603,46.6603,3500.0
2007-08-23 13:00:00,65.08,65.18,65.06,65.06,31000.0,46.689,46.7607,46.6746,46.6746,31000.0
2007-08-23 13:30:00,65.09,65.31,65.09,65.3,4300.0,46.6962,46.854,46.6962,46.8468,4300.0
2007-08-23 14:00:00,65.32,65.47,65.32,65.4,4300.0,46.8612,46.9688,46.8612,46.9186,4300.0
2007-08-23 14:30:00,65.35,65.36,65.15,65.21,8500.0,46.8827,46.8899,46.7392,46.7823,8500.0
2007-08-23 15:00:00,65.22,65.49,65.22,65.43,20000.0,46.7894,46.9831,46.7894,46.9401,20000.0
2007-08-23 15:30:00,65.4,65.44,65.23,65.43,9700.0,46.9186,46.9473,46.7966,46.9401,9700.0
2007-08-24 09:30:00,65.41,65.47,65.32,65.46,7300.0,46.9257,46.9688,46.8612,46.9616,7300.0
2007-08-24 10:00:00,65.47,65.63,65.47,65.53,9700.0,46.9688,47.0836,46.9688,47.0118,9700.0
2007-08-24 10:30:00,65.49,65.49,65.37,65.47,4300.0,46.9831,46.9831,46.897,46.9688,4300.0
2007-08-24 11:00:00,65.48,65.5,65.47,65.48,12200.0,46.976,46.9903,46.9688,46.976,12200.0
2007-08-24 11:30:00,65.45,65.53,65.45,65.53,1600.0,46.9544,47.0118,46.9544,47.0118,1600.0
2007-08-24 12:00:00,65.54,65.75,65.5,65.75,7900.0,47.019,47.1697,46.9903,47.1697,7900.0
2007-08-24 12:30:00,65.73,65.77,65.73,65.74,8100.0,47.1553,47.184,47.1553,47.1625,8100.0
2007-08-24 13:00:00,65.7,65.84,65.7,65.84,1500.0,47.1338,47.2342,47.1338,47.2342,1500.0
2007-08-24 13:30:00,65.79,65.82,65.79,65.82,400.0,47.1984,47.2199,47.1984,47.2199,400.0
2007-08-24 14:00:00,65.81,65.88,65.81,65.82,5500.0,47.2127,47.2629,47.2127,47.2199,5500.0
2007-08-24 14:30:00,65.83,66.0,65.82,66.0,6200.0,47.2271,47.349,47.2199,47.349,6200.0
2007-08-24 15:00:00,65.98,66.0,65.87,65.98,3400.0,47.3347,47.349,47.2557,47.3347,3400.0
2007-08-24 15:30:00,66.02,66.14,66.02,66.14,7700.0,47.3634,47.4495,47.3634,47.4495,7700.0
2007-08-27 09:30:00,65.9,65.99,65.89,65.95,20100.0,47.2773,47.3418,47.2701,47.3131,20100.0
2007-08-27 10:00:00,65.95,65.95,65.76,65.76,2000.0,47.3131,47.3131,47.1768,47.1768,2000.0
2007-08-27 10:30:00,65.82,65.82,65.75,65.76,3100.0,47.2199,47.2199,47.1697,47.1768,3100.0
2007-08-27 11:00:00,65.75,65.8,65.66,65.72,8800.0,47.1697,47.2055,47.1051,47.1481,8800.0
2007-08-27 11:30:00,65.73,65.77,65.67,65.77,2100.0,47.1553,47.184,47.1123,47.184,2100.0
2007-08-27 12:00:00,65.75,65.79,65.68,65.79,7800.0,47.1697,47.1984,47.1194,47.1984,7800.0
2007-08-27 12:30:00,65.78,65.85,65.74,65.78,2900.0,47.1912,47.2414,47.1625,47.1912,2900.0
2007-08-27 13:00:00,65.77,65.92,65.77,65.91,900.0,47.184,47.2916,47.184,47.2844,900.0
2007-08-27 13:30:00,65.82,65.82,65.66,65.7,2300.0,47.2199,47.2199,47.1051,47.1338,2300.0
2007-08-27 14:00:00,65.72,65.84,65.72,65.83,1700.0,47.1481,47.2342,47.1481,47.2271,1700.0
2007-08-27 14:30:00,65.86,65.94,65.84,65.84,3500.0,47.2486,47.306,47.2342,47.2342,3500.0
2007-08-27 15:00:00,65.73,65.81,65.7,65.78,4400.0,47.1553,47.2127,47.1338,47.1912,4400.0
2007-08-27 15:30:00,65.8,65.84,65.56,65.66,25500.0,47.2055,47.2342,47.0334,47.1051,25500.0
2007-08-28 09:30:00,65.2,65.2,65.07,65.09,7600.0,46.7751,46.7751,46.6818,46.6962,7600.0
2007-08-28 10:00:00,65.05,65.09,65.0,65.09,2700.0,46.6675,46.6962,46.6316,46.6962,2700.0
2007-08-28 10:30:00,65.09,65.09,64.85,64.93,7700.0,46.6962,46.6962,46.524,46.5814,7700.0
2007-08-28 11:00:00,64.86,64.89,64.8,64.85,17900.0,46.5312,46.5527,46.4881,46.524,17900.0
2007-08-28 11:30:00,64.76,64.78,64.68,64.76,2300.0,46.4594,46.4738,46.402,46.4594,2300.0
2007-08-28 12:00:00,64.79,64.84,64.78,64.78,4300.0,46.4809,46.5168,46.4738,46.4738,4300.0
2007-08-28 12:30:00,64.83,64.86,64.8,64.86,1000.0,46.5096,46.5312,46.4881,46.5312,1000.0
2007-08-28 13:00:00,64.75,64.81,64.75,64.81,200.0,46.4523,46.4953,46.4523,46.4953,200.0
2007-08-28 13:30:00,64.82,64.88,64.82,64.87,1200.0,46.5025,46.5455,46.5025,46.5383,1200.0
2007-08-28 14:00:00,64.89,64.89,64.68,64.8,21300.0,46.5527,46.5527,46.402,46.4881,21300.0
2007-08-28 14:30:00,64.81,64.81,64.54,64.62,4400.0,46.4953,46.4953,46.3016,46.359,4400.0
2007-08-28 15:00:00,64.55,64.61,64.43,64.44,11600.0,46.3088,46.3518,46.2227,46.2299,11600.0
2007-08-28 15:30:00,64.39,64.39,64.07,64.16,15700.0,46.194,46.194,45.9644,46.029,15700.0
2007-08-29 09:30:00,64.62,64.67,64.43,64.46,12800.0,46.359,46.3949,46.2227,46.2442,12800.0
2007-08-29 10:00:00,64.43,64.52,64.3,64.45,2200.0,46.2227,46.2872,46.1294,46.237,2200.0
2007-08-29 10:30:00,64.42,64.57,64.37,64.57,1900.0,46.2155,46.3231,46.1796,46.3231,1900.0
2007-08-29 11:00:00,64.66,64.77,64.61,64.61,3900.0,46.3877,46.4666,46.3518,46.3518,3900.0
2007-08-29 11:30:00,64.71,64.89,64.7,64.86,15600.0,46.4236,46.5527,46.4164,46.5312,15600.0
2007-08-29 12:00:00,64.86,64.86,64.86,64.86,0.0,46.5312,46.5312,46.5312,46.5312,0.0
2007-08-29 12:30:00,64.76,64.78,64.73,64.73,3100.0,46.4594,46.4738,46.4379,46.4379,3100.0
2007-08-29 13:00:00,64.72,64.74,64.69,64.7,2300.0,46.4307,46.4451,46.4092,46.4164,2300.0
2007-08-29 13:30:00,64.6,64.64,64.6,64.62,1900.0,46.3446,46.3733,46.3446,46.359,1900.0
2007-08-29 14:00:00,64.69,64.87,64.69,64.83,2000.0,46.4092,46.5383,46.4092,46.5096,2000.0
2007-08-29 14:30:00,64.84,65.02,64.84,65.0,2900.0,46.5168,46.646,46.5168,46.6316,2900.0
2007-08-29 15:00:00,64.98,65.22,64.98,65.2,2500.0,46.6173,46.7894,46.6173,46.7751,2500.0
2007-08-29 15:30:00,65.31,65.5,65.31,65.5,4900.0,46.854,46.9903,46.854,46.9903,4900.0
2007-08-30 09:30:00,64.83,65.3,64.83,65.3,4600.0,46.5096,46.8468,46.5096,46.8468,4600.0
2007-08-30 10:00:00,65.4,65.4,65.31,65.4,2900.0,46.9186,46.9186,46.854,46.9186,2900.0
2007-08-30 10:30:00,65.41,65.43,65.26,65.33,3000.0,46.9257,46.9401,46.8181,46.8683,3000.0
2007-08-30 11:00:00,65.38,65.65,65.38,65.65,2900.0,46.9042,47.0979,46.9042,47.0979,2900.0
2007-08-30 11:30:00,65.66,65.72,65.59,65.59,4700.0,47.1051,47.1481,47.0549,47.0549,4700.0
2007-08-30 12:00:00,65.55,65.55,65.2,65.41,2800.0,47.0262,47.0262,46.7751,46.9257,2800.0
2007-08-30 12:30:00,65.49,65.62,65.46,65.62,22800.0,46.9831,47.0764,46.9616,47.0764,22800.0
2007-08-30 13:00:00,65.67,65.67,65.46,65.46,1300.0,47.1123,47.1123,46.9616,46.9616,1300.0
2007-08-30 13:30:00,65.42,65.47,65.35,65.41,5400.0,46.9329,46.9688,46.8827,46.9257,5400.0
2007-08-30 14:00:00,65.41,65.41,65.41,65.41,300.0,46.9257,46.9257,46.9257,46.9257,300.0
2007-08-30 14:30:00,65.31,65.31,65.11,65.14,1500.0,46.854,46.854,46.7105,46.732,1500.0
2007-08-30 15:00:00,65.2,65.44,65.2,65.36,2900.0,46.7751,46.9473,46.7751,46.8899,2900.0
2007-08-30 15:30:00,65.35,65.35,65.18,65.33,3400.0,46.8827,46.8827,46.7607,46.8683,3400.0
2007-08-31 09:30:00,66.04,66.04,65.87,66.0,7900.0,47.3777,47.3777,47.2557,47.349,7900.0
2007-08-31 10:00:00,66.12,66.14,65.67,65.74,9600.0,47.4351,47.4495,47.1123,47.1625,9600.0
2007-08-31 10:30:00,65.81,65.94,65.78,65.78,11800.0,47.2127,47.306,47.1912,47.1912,11800.0
2007-08-31 11:00:00,65.65,65.74,65.59,65.64,7100.0,47.0979,47.1625,47.0549,47.0907,7100.0
2007-08-31 11:30:00,65.72,66.02,65.66,65.96,8600.0,47.1481,47.3634,47.1051,47.3203,8600.0
2007-08-31 12:00:00,65.99,66.1,65.94,66.05,4900.0,47.3418,47.4208,47.306,47.3849,4900.0
2007-08-31 12:30:00,66.13,66.24,66.13,66.15,3500.0,47.4423,47.5212,47.4423,47.4566,3500.0
2007-08-31 13:00:00,66.12,66.15,66.12,66.12,2100.0,47.4351,47.4566,47.4351,47.4351,2100.0
2007-08-31 13:30:00,66.14,66.14,66.05,66.05,200.0,47.4495,47.4495,47.3849,47.3849,200.0
2007-08-31 14:00:00,66.1,66.1,66.03,66.03,2300.0,47.4208,47.4208,47.3705,47.3705,2300.0
2007-08-31 14:30:00,66.0,66.07,66.0,66.06,300.0,47.349,47.3992,47.349,47.3921,300.0
2007-08-31 15:00:00,66.08,66.23,66.07,66.21,1400.0,47.4064,47.514,47.3992,47.4997,1400.0
2007-08-31 15:30:00,66.21,66.33,65.96,65.96,14600.0,47.4997,47.5858,47.3203,47.3203,14600.0
2007-09-04 09:30:00,65.95,65.95,65.95,65.95,2400.0,47.3131,47.3131,47.3131,47.3131,2400.0
2007-09-04 10:00:00,66.34,66.34,66.34,66.34,500.0,47.5929,47.5929,47.5929,47.5929,500.0
2007-09-04 10:30:00,66.47,66.49,66.44,66.46,3100.0,47.6862,47.7005,47.6647,47.679,3100.0
2007-09-04 11:00:00,66.48,66.55,66.37,66.45,8400.0,47.6934,47.7436,47.6145,47.6718,8400.0
2007-09-04 11:30:00,66.45,66.53,66.45,66.46,11000.0,47.6718,47.7292,47.6718,47.679,11000.0
2007-09-04 12:00:00,66.45,66.5,66.44,66.47,2100.0,47.6718,47.7077,47.6647,47.6862,2100.0
2007-09-04 12:30:00,66.5,66.56,66.47,66.5,3600.0,47.7077,47.7508,47.6862,47.7077,3600.0
2007-09-04 13:00:00,66.5,66.65,66.5,66.65,3100.0,47.7077,47.8153,47.7077,47.8153,3100.0
2007-09-04 13:30:00,66.62,66.66,66.53,66.66,3500.0,47.7938,47.8225,47.7292,47.8225,3500.0
2007-09-04 14:00:00,66.65,66.71,66.65,66.71,200.0,47.8153,47.8584,47.8153,47.8584,200.0
2007-09-04 14:30:00,66.77,66.77,66.72,66.76,1500.0,47.9014,47.9014,47.8655,47.8942,1500.0
2007-09-04 15:00:00,66.82,66.97,66.82,66.97,4300.0,47.9373,48.0449,47.9373,48.0449,4300.0
2007-09-04 15:30:00,67.0,67.0,66.7,66.7,20800.0,48.0664,48.0664,47.8512,47.8512,20800.0
2007-09-05 09:30:00,66.3,66.3,66.19,66.23,8500.0,47.5642,47.5642,47.4853,47.514,8500.0
2007-09-05 10:00:00,66.0,66.0,65.93,65.99,2200.0,47.349,47.349,47.2988,47.3418,2200.0
2007-09-05 10:30:00,65.98,66.1,65.98,66.05,5900.0,47.3347,47.4208,47.3347,47.3849,5900.0
2007-09-05 11:00:00,65.99,66.0,65.86,65.91,1900.0,47.3418,47.349,47.2486,47.2844,1900.0
2007-09-05 11:30:00,65.88,65.94,65.8,65.94,4700.0,47.2629,47.306,47.2055,47.306,4700.0
2007-09-05 12:00:00,66.0,66.13,66.0,66.13,1300.0,47.349,47.4423,47.349,47.4423,1300.0
2007-09-05 12:30:00,66.06,66.1,66.0,66.1,4500.0,47.3921,47.4208,47.349,47.4208,4500.0
2007-09-05 13:00:00,66.15,66.18,66.1,66.1,3900.0,47.4566,47.4781,47.4208,47.4208,3900.0
2007-09-05 13:30:00,66.0,66.05,65.97,66.05,8100.0,47.349,47.3849,47.3275,47.3849,8100.0
2007-09-05 14:00:00,66.11,66.12,65.77,65.77,18900.0,47.4279,47.4351,47.184,47.184,18900.0
2007-09-05 14:30:00,65.87,65.98,65.75,65.97,14600.0,47.2557,47.3347,47.1697,47.3275,14600.0
2007-09-05 15:00:00,65.97,66.07,65.9,65.98,9300.0,47.3275,47.3992,47.2773,47.3347,9300.0
2007-09-05 15:30:00,66.05,66.13,65.89,65.97,41100.0,47.3849,47.4423,47.2701,47.3275,41100.0
2007-09-06 09:30:00,66.2,66.22,65.99,66.01,5300.0,47.4925,47.5068,47.3418,47.3562,5300.0
2007-09-06 10:00:00,66.03,66.03,65.85,65.94,6300.0,47.3705,47.3705,47.2414,47.306,6300.0
2007-09-06 10:30:00,65.91,66.09,65.9,66.07,6200.0,47.2844,47.4136,47.2773,47.3992,6200.0
2007-09-06 11:00:00,66.02,66.21,65.97,66.2,11700.0,47.3634,47.4997,47.3275,47.4925,11700.0
2007-09-06 11:30:00,66.25,66.33,66.21,66.26,6900.0,47.5284,47.5858,47.4997,47.5355,6900.0
2007-09-06 12:00:00,66.21,66.43,66.21,66.36,15300.0,47.4997,47.6575,47.4997,47.6073,15300.0
2007-09-06 12:30:00,66.22,66.28,66.15,66.27,5600.0,47.5068,47.5499,47.4566,47.5427,5600.0
2007-09-06 13:00:00,66.29,66.29,65.99,66.13,10800.0,47.5571,47.5571,47.3418,47.4423,10800.0
2007-09-06 13:30:00,66.07,66.21,66.07,66.2,25400.0,47.3992,47.4997,47.3992,47.4925,25400.0
2007-09-06 14:00:00,66.2,66.26,66.17,66.24,5700.0,47.4925,47.5355,47.471,47.5212,5700.0
2007-09-06 14:30:00,66.18,66.27,66.17,66.17,4100.0,47.4781,47.5427,47.471,47.471,4100.0
2007-09-06 15:00:00,66.28,66.35,66.17,66.23,13500.0,47.5499,47.6001,47.471,47.514,13500.0
2007-09-06 15:30:00,66.18,66.31,66.18,66.31,8500.0,47.4781,47.5714,47.4781,47.5714,8500.0
2007-09-07 09:30:00,65.45,65.58,65.41,65.58,17300.0,46.9544,47.0477,46.9257,47.0477,17300.0
2007-09-07 10:00:00,65.62,65.62,65.43,65.54,4400.0,47.0764,47.0764,46.9401,47.019,4400.0
2007-09-07 10:30:00,65.4,65.4,65.2,65.2,3600.0,46.9186,46.9186,46.7751,46.7751,3600.0
2007-09-07 11:00:00,65.28,65.28,65.05,65.14,13400.0,46.8325,46.8325,46.6675,46.732,13400.0
2007-09-07 11:30:00,65.11,65.44,65.11,65.43,13800.0,46.7105,46.9473,46.7105,46.9401,13800.0
2007-09-07 12:00:00,65.42,65.44,65.32,65.44,5000.0,46.9329,46.9473,46.8612,46.9473,5000.0
2007-09-07 12:30:00,65.52,65.52,65.38,65.45,3900.0,47.0047,47.0047,46.9042,46.9544,3900.0
2007-09-07 13:00:00,65.44,65.64,65.44,65.53,6500.0,46.9473,47.0907,46.9473,47.0118,6500.0
2007-09-07 13:30:00,65.57,65.61,65.33,65.34,3800.0,47.0405,47.0692,46.8683,46.8755,3800.0
2007-09-07 14:00:00,65.27,65.38,65.27,65.32,3300.0,46.8253,46.9042,46.8253,46.8612,3300.0
2007-09-07 14:30:00,65.29,65.37,65.15,65.15,5300.0,46.8397,46.897,46.7392,46.7392,5300.0
2007-09-07 15:00:00,65.1,65.3,65.03,65.05,18500.0,46.7033,46.8468,46.6531,46.6675,18500.0
2007-09-07 15:30:00,65.08,65.28,64.99,65.23,14900.0,46.689,46.8325,46.6244,46.7966,14900.0
2007-09-10 09:30:00,65.58,65.58,65.27,65.35,30700.0,47.0477,47.0477,46.8253,46.8827,30700.0
2007-09-10 10:00:00,65.19,65.23,65.13,65.13,5200.0,46.7679,46.7966,46.7249,46.7249,5200.0
2007-09-10 10:30:00,65.02,65.04,64.73,64.85,11800.0,46.646,46.6603,46.4379,46.524,11800.0
2007-09-10 11:00:00,64.79,64.86,64.57,64.6,5200.0,46.4809,46.5312,46.3231,46.3446,5200.0
2007-09-10 11:30:00,64.61,64.75,64.54,64.75,5400.0,46.3518,46.4523,46.3016,46.4523,5400.0
2007-09-10 12:00:00,64.72,64.72,64.69,64.69,1000.0,46.4307,46.4307,46.4092,46.4092,1000.0
2007-09-10 12:30:00,64.83,64.83,64.7,64.71,2000.0,46.5096,46.5096,46.4164,46.4236,2000.0
2007-09-10 13:00:00,64.76,64.92,64.76,64.9,4600.0,46.4594,46.5742,46.4594,46.5599,4600.0
2007-09-10 13:30:00,64.92,65.02,64.84,64.86,11500.0,46.5742,46.646,46.5168,46.5312,11500.0
2007-09-10 14:00:00,64.84,65.07,64.75,65.07,9500.0,46.5168,46.6818,46.4523,46.6818,9500.0
2007-09-10 14:30:00,65.06,65.16,65.06,65.16,11100.0,46.6746,46.7464,46.6746,46.7464,11100.0
2007-09-10 15:00:00,65.16,65.51,65.16,65.4,5300.0,46.7464,46.9975,46.7464,46.9186,5300.0
2007-09-10 15:30:00,65.4,65.4,65.05,65.09,7000.0,46.9186,46.9186,46.6675,46.6962,7000.0
2007-09-11 09:30:00,65.38,65.41,65.38,65.41,1300.0,46.9042,46.9257,46.9042,46.9257,1300.0
2007-09-11 10:00:00,65.54,65.67,65.54,65.67,2300.0,47.019,47.1123,47.019,47.1123,2300.0
2007-09-11 10:30:00,65.63,65.73,65.6,65.66,4200.0,47.0836,47.1553,47.062,47.1051,4200.0
2007-09-11 11:00:00,65.58,65.58,65.51,65.52,600.0,47.0477,47.0477,46.9975,47.0047,600.0
2007-09-11 11:30:00,65.64,65.66,65.5,65.51,7600.0,47.0907,47.1051,46.9903,46.9975,7600.0
2007-09-11 12:00:00,65.5,65.57,65.42,65.57,3200.0,46.9903,47.0405,46.9329,47.0405,3200.0
2007-09-11 12:30:00,65.65,65.66,65.59,65.59,500.0,47.0979,47.1051,47.0549,47.0549,500.0
2007-09-11 13:00:00,65.6,65.6,65.51,65.54,3400.0,47.062,47.062,46.9975,47.019,3400.0
2007-09-11 13:30:00,65.6,65.71,65.6,65.71,3600.0,47.062,47.141,47.062,47.141,3600.0
2007-09-11 14:00:00,65.79,65.91,65.78,65.91,4800.0,47.1984,47.2844,47.1912,47.2844,4800.0
2007-09-11 14:30:00,65.98,65.98,65.82,65.88,4100.0,47.3347,47.3347,47.2199,47.2629,4100.0
2007-09-11 15:00:00,65.89,66.0,65.82,66.0,17800.0,47.2701,47.349,47.2199,47.349,17800.0
2007-09-11 15:30:00,65.95,65.98,65.68,65.96,7100.0,47.3131,47.3347,47.1194,47.3203,7100.0
2007-09-12 09:30:00,66.0,66.0,65.8,65.98,4500.0,47.349,47.349,47.2055,47.3347,4500.0
2007-09-12 10:00:00,65.98,66.05,65.88,66.02,4200.0,47.3347,47.3849,47.2629,47.3634,4200.0
2007-09-12 10:30:00,66.03,66.16,66.01,66.01,5600.0,47.3705,47.4638,47.3562,47.3562,5600.0
2007-09-12 11:00:00,66.04,66.22,65.99,66.22,1800.0,47.3777,47.5068,47.3418,47.5068,1800.0
2007-09-12 11:30:00,66.2,66.2,66.13,66.14,8100.0,47.4925,47.4925,47.4423,47.4495,8100.0
2007-09-12 12:00:00,66.13,66.18,66.09,66.1,3300.0,47.4423,47.4781,47.4136,47.4208,3300.0
2007-09-12 12:30:00,66.06,66.12,66.03,66.04,7000.0,47.3921,47.4351,47.3705,47.3777,7000.0
2007-09-12 13:00:00,66.05,66.05,65.92,66.0,700.0,47.3849,47.3849,47.2916,47.349,700.0
2007-09-12 13:30:00,65.99,66.14,65.99,66.14,1600.0,47.3418,47.4495,47.3418,47.4495,1600.0
2007-09-12 14:00:00,66.18,66.32,66.12,66.19,5300.0,47.4781,47.5786,47.4351,47.4853,5300.0
2007-09-12 14:30:00,66.22,66.27,66.16,66.22,12200.0,47.5068,47.5427,47.4638,47.5068,12200.0
2007-09-12 15:00:00,66.27,66.27,66.02,66.02,4000.0,47.5427,47.5427,47.3634,47.3634,4000.0
2007-09-12 15:30:00,66.01,66.14,65.94,66.01,4200.0,47.3562,47.4495,47.306,47.3562,4200.0
2007-09-13 09:30:00,66.3,66.38,66.3,66.38,4500.0,47.5642,47.6216,47.5642,47.6216,4500.0
2007-09-13 10:00:00,66.36,66.47,66.31,66.47,1200.0,47.6073,47.6862,47.5714,47.6862,1200.0
2007-09-13 10:30:00,66.42,66.51,66.42,66.45,1300.0,47.6503,47.7149,47.6503,47.6718,1300.0
2007-09-13 11:00:00,66.53,66.58,66.49,66.58,3100.0,47.7292,47.7651,47.7005,47.7651,3100.0
2007-09-13 11:30:00,66.61,66.61,66.48,66.56,4600.0,47.7866,47.7866,47.6934,47.7508,4600.0
2007-09-13 12:00:00,66.58,66.63,66.51,66.6,3400.0,47.7651,47.801,47.7149,47.7795,3400.0
2007-09-13 12:30:00,66.54,66.56,66.54,66.56,300.0,47.7364,47.7508,47.7364,47.7508,300.0
2007-09-13 13:00:00,66.6,66.67,66.6,66.67,1300.0,47.7795,47.8297,47.7795,47.8297,1300.0
2007-09-13 13:30:00,66.73,66.73,66.6,66.6,3200.0,47.8727,47.8727,47.7795,47.7795,3200.0
2007-09-13 14:00:00,66.65,66.65,66.54,66.54,8700.0,47.8153,47.8153,47.7364,47.7364,8700.0
2007-09-13 14:30:00,66.55,66.63,66.54,66.54,3700.0,47.7436,47.801,47.7364,47.7364,3700.0
2007-09-13 15:00:00,66.67,66.68,66.55,66.58,5300.0,47.8297,47.8369,47.7436,47.7651,5300.0
2007-09-13 15:30:00,66.56,66.62,66.41,66.5,6300.0,47.7508,47.7938,47.6432,47.7077,6300.0
2007-09-14 09:30:00,66.15,66.15,66.11,66.12,2000.0,47.4566,47.4566,47.4279,47.4351,2000.0
2007-09-14 10:00:00,66.27,66.39,66.24,66.39,600.0,47.5427,47.6288,47.5212,47.6288,600.0
2007-09-14 10:30:00,66.42,66.52,66.42,66.45,1000.0,47.6503,47.7221,47.6503,47.6718,1000.0
2007-09-14 11:00:00,66.36,66.44,66.3,66.37,5900.0,47.6073,47.6647,47.5642,47.6145,5900.0
2007-09-14 11:30:00,66.39,66.39,66.36,66.36,1100.0,47.6288,47.6288,47.6073,47.6073,1100.0
2007-09-14 12:00:00,66.49,66.53,66.45,66.45,3800.0,47.7005,47.7292,47.6718,47.6718,3800.0
2007-09-14 12:30:00,66.49,66.49,66.4,66.41,1800.0,47.7005,47.7005,47.636,47.6432,1800.0
2007-09-14 13:00:00,66.43,66.53,66.43,66.5,6000.0,47.6575,47.7292,47.6575,47.7077,6000.0
2007-09-14 13:30:00,66.53,66.59,66.47,66.58,2200.0,47.7292,47.7723,47.6862,47.7651,2200.0
2007-09-14 14:00:00,66.59,66.59,66.56,66.56,400.0,47.7723,47.7723,47.7508,47.7508,400.0
2007-09-14 14:30:00,66.52,66.52,66.43,66.45,2500.0,47.7221,47.7221,47.6575,47.6718,2500.0
2007-09-14 15:00:00,66.42,66.53,66.42,66.53,1900.0,47.6503,47.7292,47.6503,47.7292,1900.0
2007-09-14 15:30:00,66.48,66.62,66.48,66.55,4400.0,47.6934,47.7938,47.6934,47.7436,4400.0
2007-09-17 09:30:00,66.39,66.41,66.24,66.24,4200.0,47.6288,47.6432,47.5212,47.5212,4200.0
2007-09-17 10:00:00,66.3,66.43,66.3,66.43,2900.0,47.5642,47.6575,47.5642,47.6575,2900.0
2007-09-17 10:30:00,66.17,66.17,66.15,66.15,900.0,47.471,47.471,47.4566,47.4566,900.0
2007-09-17 11:00:00,66.2,66.2,66.14,66.14,400.0,47.4925,47.4925,47.4495,47.4495,400.0
2007-09-17 11:30:00,66.0,66.06,66.0,66.06,500.0,47.349,47.3921,47.349,47.3921,500.0
2007-09-17 12:00:00,66.06,66.09,66.05,66.09,900.0,47.3921,47.4136,47.3849,47.4136,900.0
2007-09-17 12:30:00,66.19,66.22,66.15,66.15,700.0,47.4853,47.5068,47.4566,47.4566,700.0
2007-09-17 13:00:00,66.21,66.31,66.21,66.23,6900.0,47.4997,47.5714,47.4997,47.514,6900.0
2007-09-17 13:30:00,66.24,66.25,66.18,66.19,5900.0,47.5212,47.5284,47.4781,47.4853,5900.0
2007-09-17 14:00:00,66.13,66.25,66.13,66.25,2800.0,47.4423,47.5284,47.4423,47.5284,2800.0
2007-09-17 14:30:00,66.25,66.3,66.23,66.27,2700.0,47.5284,47.5642,47.514,47.5427,2700.0
2007-09-17 15:00:00,66.23,66.34,66.23,66.3,3800.0,47.514,47.5929,47.514,47.5642,3800.0
2007-09-17 15:30:00,66.25,66.25,66.16,66.22,17300.0,47.5284,47.5284,47.4638,47.5068,17300.0
2007-09-18 09:30:00,66.48,66.48,66.36,66.36,2800.0,47.6934,47.6934,47.6073,47.6073,2800.0
2007-09-18 10:00:00,66.4,66.47,66.4,66.47,900.0,47.636,47.6862,47.636,47.6862,900.0
2007-09-18 10:30:00,66.54,66.65,66.51,66.65,10000.0,47.7364,47.8153,47.7149,47.8153,10000.0
2007-09-18 11:00:00,66.69,66.78,66.69,66.71,3400.0,47.844,47.9086,47.844,47.8584,3400.0
2007-09-18 11:30:00,66.71,66.72,66.68,66.72,900.0,47.8584,47.8655,47.8369,47.8655,900.0
2007-09-18 12:00:00,66.71,66.71,66.62,66.66,2300.0,47.8584,47.8584,47.7938,47.8225,2300.0
2007-09-18 12:30:00,66.62,66.67,66.62,66.67,1000.0,47.7938,47.8297,47.7938,47.8297,1000.0
2007-09-18 13:00:00,66.63,66.63,66.57,66.57,200.0,47.801,47.801,47.7579,47.7579,200.0
2007-09-18 13:30:00,66.66,66.66,66.61,66.65,2500.0,47.8225,47.8225,47.7866,47.8153,2500.0
2007-09-18 14:00:00,66.65,67.5,66.55,67.41,13700.0,47.8153,48.4251,47.7436,48.3606,13700.0
2007-09-18 14:30:00,67.43,67.8,67.43,67.59,9600.0,48.3749,48.6403,48.3749,48.4897,9600.0
2007-09-18 15:00:00,67.58,67.86,67.58,67.8,11700.0,48.4825,48.6834,48.4825,48.6403,11700.0
2007-09-18 15:30:00,67.9,68.1,67.88,68.09,13700.0,48.7121,48.8556,48.6977,48.8484,13700.0
2007-09-19 09:30:00,68.58,68.76,68.5,68.7,7200.0,49.1999,49.3291,49.1425,49.286,7200.0
2007-09-19 10:00:00,68.7,68.73,68.61,68.72,2200.0,49.286,49.3075,49.2215,49.3004,2200.0
2007-09-19 10:30:00,68.7,68.86,68.62,68.82,57000.0,49.286,49.4008,49.2286,49.3721,57000.0
2007-09-19 11:00:00,68.82,68.92,68.8,68.91,3900.0,49.3721,49.4438,49.3578,49.4367,3900.0
2007-09-19 11:30:00,68.87,68.87,68.67,68.69,1800.0,49.408,49.408,49.2645,49.2788,1800.0
2007-09-19 12:00:00,68.72,68.72,68.63,68.65,4900.0,49.3004,49.3004,49.2358,49.2501,4900.0
2007-09-19 12:30:00,68.65,68.66,68.59,68.66,5400.0,49.2501,49.2573,49.2071,49.2573,5400.0
2007-09-19 13:00:00,68.69,68.69,68.49,68.51,3700.0,49.2788,49.2788,49.1354,49.1497,3700.0
2007-09-19 13:30:00,68.46,68.61,68.46,68.51,14600.0,49.1138,49.2215,49.1138,49.1497,14600.0
2007-09-19 14:00:00,68.45,68.45,68.21,68.28,7500.0,49.1067,49.1067,48.9345,48.9847,7500.0
2007-09-19 14:30:00,68.34,68.53,68.34,68.53,1200.0,49.0278,49.1641,49.0278,49.1641,1200.0
2007-09-19 15:00:00,68.47,68.65,68.46,68.61,4200.0,49.121,49.2501,49.1138,49.2215,4200.0
2007-09-19 15:30:00,68.59,68.59,68.35,68.49,5100.0,49.2071,49.2071,49.0349,49.1354,5100.0
2007-09-20 09:30:00,68.33,68.41,68.22,68.39,26200.0,49.0206,49.078,48.9417,49.0636,26200.0
2007-09-20 10:00:00,68.36,68.51,68.36,68.47,2600.0,49.0421,49.1497,49.0421,49.121,2600.0
2007-09-20 10:30:00,68.38,68.41,68.35,68.41,1600.0,49.0564,49.078,49.0349,49.078,1600.0
2007-09-20 11:00:00,68.37,68.47,68.37,68.41,3300.0,49.0493,49.121,49.0493,49.078,3300.0
2007-09-20 11:30:00,68.36,68.37,68.32,68.37,3900.0,49.0421,49.0493,49.0134,49.0493,3900.0
2007-09-20 12:00:00,68.42,68.48,68.34,68.35,8500.0,49.0851,49.1282,49.0278,49.0349,8500.0
2007-09-20 12:30:00,68.31,68.34,68.28,68.32,3800.0,49.0062,49.0278,48.9847,49.0134,3800.0
2007-09-20 13:00:00,68.34,68.38,68.27,68.27,4500.0,49.0278,49.0564,48.9775,48.9775,4500.0
2007-09-20 13:30:00,68.3,68.33,68.19,68.33,5900.0,48.9991,49.0206,48.9201,49.0206,5900.0
2007-09-20 14:00:00,68.3,68.3,68.24,68.29,7400.0,48.9991,48.9991,48.956,48.9919,7400.0
2007-09-20 14:30:00,68.17,68.18,68.0,68.1,9500.0,48.9058,48.913,48.7838,48.8556,9500.0
2007-09-20 15:00:00,68.03,68.18,67.96,68.17,6600.0,48.8054,48.913,48.7551,48.9058,6600.0
2007-09-20 15:30:00,68.08,68.18,68.04,68.09,10500.0,48.8412,48.913,48.8125,48.8484,10500.0
2007-09-21 09:30:00,68.55,68.55,68.37,68.37,5300.0,49.1784,49.1784,49.0493,49.0493,5300.0
2007-09-21 10:00:00,68.38,68.5,68.38,68.44,3300.0,49.0564,49.1425,49.0564,49.0995,3300.0
2007-09-21 10:30:00,68.42,68.42,68.37,68.42,3100.0,49.0851,49.0851,49.0493,49.0851,3100.0
2007-09-21 11:00:00,68.44,68.5,68.44,68.49,1500.0,49.0995,49.1425,49.0995,49.1354,1500.0
2007-09-21 11:30:00,68.53,68.56,68.48,68.55,10000.0,49.1641,49.1856,49.1282,49.1784,10000.0
2007-09-21 12:00:00,68.55,68.58,68.51,68.54,5000.0,49.1784,49.1999,49.1497,49.1712,5000.0
2007-09-21 12:30:00,68.55,68.62,68.52,68.52,1500.0,49.1784,49.2286,49.1569,49.1569,1500.0
2007-09-21 13:00:00,68.57,68.57,68.56,68.56,400.0,49.1928,49.1928,49.1856,49.1856,400.0
2007-09-21 13:30:00,68.55,68.55,68.5,68.5,1300.0,49.1784,49.1784,49.1425,49.1425,1300.0
2007-09-21 14:00:00,68.47,68.47,68.4,68.44,800.0,49.121,49.121,49.0708,49.0995,800.0
2007-09-21 14:30:00,68.48,68.48,68.4,68.45,2200.0,49.1282,49.1282,49.0708,49.1067,2200.0
2007-09-21 15:00:00,68.41,68.54,68.41,68.47,1800.0,49.078,49.1712,49.078,49.121,1800.0
2007-09-21 15:30:00,68.48,68.49,68.37,68.4,5600.0,49.1282,49.1354,49.0493,49.0708,5600.0
2007-09-24 09:30:00,68.1,68.1,68.01,68.01,3700.0,49.0668,49.0668,49.0019,49.0019,3700.0
2007-09-24 10:00:00,67.92,68.21,67.92,68.21,2500.0,48.9371,49.146,48.9371,49.146,2500.0
2007-09-24 10:30:00,68.24,68.25,68.18,68.18,700.0,49.1676,49.1748,49.1244,49.1244,700.0
2007-09-24 11:00:00,68.17,68.28,68.16,68.28,4200.0,49.1172,49.1965,49.11,49.1965,4200.0
2007-09-24 11:30:00,68.2,68.2,68.18,68.18,2100.0,49.1388,49.1388,49.1244,49.1244,2100.0
2007-09-24 12:00:00,68.16,68.24,68.13,68.13,2400.0,49.11,49.1676,49.0884,49.0884,2400.0
2007-09-24 12:30:00,68.15,68.16,68.09,68.09,5600.0,49.1028,49.11,49.0596,49.0596,5600.0
2007-09-24 13:00:00,68.11,68.13,67.95,67.95,2500.0,49.074,49.0884,48.9587,48.9587,2500.0
2007-09-24 13:30:00,67.87,67.91,67.81,67.83,8100.0,48.901,48.9299,48.8578,48.8722,8100.0
2007-09-24 14:00:00,67.84,67.91,67.72,67.72,10300.0,48.8794,48.9299,48.793,48.793,10300.0
2007-09-24 14:30:00,67.71,67.82,67.7,67.82,4900.0,48.7858,48.865,48.7786,48.865,4900.0
2007-09-24 15:00:00,67.82,67.83,67.67,67.82,15000.0,48.865,48.8722,48.7569,48.865,15000.0
2007-09-24 15:30:00,67.85,67.85,67.69,67.77,14300.0,48.8866,48.8866,48.7714,48.829,14300.0
2007-09-25 09:30:00,67.6,67.6,67.3,67.35,20400.0,48.7065,48.7065,48.4904,48.5264,20400.0
2007-09-25 10:00:00,67.33,67.62,67.28,67.54,49900.0,48.512,48.7209,48.4759,48.6633,49900.0
2007-09-25 10:30:00,67.56,67.71,67.52,67.6,28300.0,48.6777,48.7858,48.6489,48.7065,28300.0
2007-09-25 11:00:00,67.64,67.75,67.59,67.59,9800.0,48.7353,48.8146,48.6993,48.6993,9800.0
2007-09-25 11:30:00,67.59,67.62,67.53,67.59,13900.0,48.6993,48.7209,48.6561,48.6993,13900.0
2007-09-25 12:00:00,67.61,67.61,67.5,67.56,6100.0,48.7137,48.7137,48.6345,48.6777,6100.0
2007-09-25 12:30:00,67.54,67.62,67.51,67.62,5100.0,48.6633,48.7209,48.6417,48.7209,5100.0
2007-09-25 13:00:00,67.61,67.68,67.61,67.68,8500.0,48.7137,48.7642,48.7137,48.7642,8500.0
2007-09-25 13:30:00,67.69,67.7,67.61,67.68,3700.0,48.7714,48.7786,48.7137,48.7642,3700.0
2007-09-25 14:00:00,67.64,67.65,67.57,67.65,7800.0,48.7353,48.7425,48.6849,48.7425,7800.0
2007-09-25 14:30:00,67.65,67.71,67.6,67.71,7700.0,48.7425,48.7858,48.7065,48.7858,7700.0
2007-09-25 15:00:00,67.74,67.75,67.62,67.66,11500.0,48.8074,48.8146,48.7209,48.7497,11500.0
2007-09-25 15:30:00,67.62,67.69,67.6,67.69,3500.0,48.7209,48.7714,48.7065,48.7714,3500.0
2007-09-26 09:30:00,68.02,68.03,67.97,67.98,9400.0,49.0091,49.0163,48.9731,48.9803,9400.0
2007-09-26 10:00:00,68.02,68.03,67.96,68.0,11000.0,49.0091,49.0163,48.9659,48.9947,11000.0
2007-09-26 10:30:00,67.95,68.0,67.92,68.0,17000.0,48.9587,48.9947,48.9371,48.9947,17000.0
2007-09-26 11:00:00,68.03,68.24,68.03,68.16,5200.0,49.0163,49.1676,49.0163,49.11,5200.0
2007-09-26 11:30:00,68.16,68.23,68.14,68.16,6300.0,49.11,49.1604,49.0956,49.11,6300.0
2007-09-26 12:00:00,68.2,68.21,68.12,68.15,2500.0,49.1388,49.146,49.0812,49.1028,2500.0
2007-09-26 12:30:00,68.17,68.17,68.08,68.08,2200.0,49.1172,49.1172,49.0524,49.0524,2200.0
2007-09-26 13:00:00,68.11,68.13,68.08,68.08,2000.0,49.074,49.0884,49.0524,49.0524,2000.0
2007-09-26 13:30:00,68.05,68.05,67.87,67.88,9200.0,49.0307,49.0307,48.901,48.9083,9200.0
2007-09-26 14:00:00,67.94,67.98,67.91,67.91,5400.0,48.9515,48.9803,48.9299,48.9299,5400.0
2007-09-26 14:30:00,67.95,68.02,67.94,67.99,5500.0,48.9587,49.0091,48.9515,48.9875,5500.0
2007-09-26 15:00:00,67.97,68.28,67.95,68.26,3900.0,48.9731,49.1965,48.9587,49.182,3900.0
2007-09-26 15:30:00,68.26,68.26,68.1,68.11,6800.0,49.182,49.182,49.0668,49.074,6800.0
2007-09-27 09:30:00,68.38,68.41,68.29,68.29,14400.0,49.2685,49.2901,49.2037,49.2037,14400.0
2007-09-27 10:00:00,68.25,68.32,68.18,68.29,10200.0,49.1748,49.2253,49.1244,49.2037,10200.0
2007-09-27 10:30:00,68.28,68.35,68.21,68.35,12400.0,49.1965,49.2469,49.146,49.2469,12400.0
2007-09-27 11:00:00,68.32,68.34,68.19,68.19,10200.0,49.2253,49.2397,49.1316,49.1316,10200.0
2007-09-27 11:30:00,68.2,68.23,68.18,68.23,3500.0,49.1388,49.1604,49.1244,49.1604,3500.0
2007-09-27 12:00:00,68.22,68.3,68.17,68.24,15500.0,49.1532,49.2109,49.1172,49.1676,15500.0
2007-09-27 12:30:00,68.27,68.3,68.25,68.25,2500.0,49.1893,49.2109,49.1748,49.1748,2500.0
2007-09-27 13:00:00,68.26,68.33,68.26,68.31,3400.0,49.182,49.2325,49.182,49.2181,3400.0
2007-09-27 13:30:00,68.3,68.3,68.21,68.28,6400.0,49.2109,49.2109,49.146,49.1965,6400.0
2007-09-27 14:00:00,68.29,68.42,68.29,68.42,16200.0,49.2037,49.2973,49.2037,49.2973,16200.0
2007-09-27 14:30:00,68.38,68.38,68.25,68.31,3400.0,49.2685,49.2685,49.1748,49.2181,3400.0
2007-09-27 15:00:00,68.33,68.44,68.33,68.44,8900.0,49.2325,49.3117,49.2325,49.3117,8900.0
2007-09-27 15:30:00,68.45,68.46,68.38,68.44,51500.0,49.3189,49.3261,49.2685,49.3117,51500.0
2007-09-28 09:30:00,68.37,68.5,68.37,68.47,7700.0,49.2613,49.355,49.2613,49.3334,7700.0
2007-09-28 10:00:00,68.45,68.5,68.29,68.3,4200.0,49.3189,49.355,49.2037,49.2109,4200.0
2007-09-28 10:30:00,68.2,68.23,68.14,68.23,5600.0,49.1388,49.1604,49.0956,49.1604,5600.0
2007-09-28 11:00:00,68.29,68.35,68.22,68.3,9000.0,49.2037,49.2469,49.1532,49.2109,9000.0
2007-09-28 11:30:00,68.25,68.32,68.23,68.28,9300.0,49.1748,49.2253,49.1604,49.1965,9300.0
2007-09-28 12:00:00,68.22,68.24,68.18,68.24,2900.0,49.1532,49.1676,49.1244,49.1676,2900.0
2007-09-28 12:30:00,68.24,68.28,68.24,68.28,1500.0,49.1676,49.1965,49.1676,49.1965,1500.0
2007-09-28 13:00:00,68.29,68.36,68.27,68.29,7100.0,49.2037,49.2541,49.1893,49.2037,7100.0
2007-09-28 13:30:00,68.32,68.36,68.32,68.36,2600.0,49.2253,49.2541,49.2253,49.2541,2600.0
2007-09-28 14:00:00,68.39,68.41,68.29,68.29,4700.0,49.2757,49.2901,49.2037,49.2037,4700.0
2007-09-28 14:30:00,68.24,68.29,68.2,68.2,4400.0,49.1676,49.2037,49.1388,49.1388,4400.0
2007-09-28 15:00:00,68.23,68.23,68.03,68.13,2900.0,49.1604,49.1604,49.0163,49.0884,2900.0
2007-09-28 15:30:00,68.13,68.25,68.13,68.21,4600.0,49.0884,49.1748,49.0884,49.146,4600.0
2007-10-01 09:30:00,68.41,68.58,68.41,68.55,16300.0,49.2901,49.4126,49.2901,49.391,16300.0
2007-10-01 10:00:00,68.56,68.7,68.56,68.65,11400.0,49.3982,49.4991,49.3982,49.463,11400.0
2007-10-01 10:30:00,68.65,68.69,68.6,68.68,36800.0,49.463,49.4919,49.427,49.4847,36800.0
2007-10-01 11:00:00,68.68,68.71,68.63,68.65,13400.0,49.4847,49.5063,49.4486,49.463,13400.0
2007-10-01 11:30:00,68.73,68.86,68.72,68.86,20100.0,49.5207,49.6144,49.5135,49.6144,20100.0
2007-10-01 12:00:00,68.89,68.95,68.87,68.94,5500.0,49.636,49.6792,49.6216,49.672,5500.0
2007-10-01 12:30:00,68.9,68.93,68.87,68.87,2100.0,49.6432,49.6648,49.6216,49.6216,2100.0
2007-10-01 13:00:00,68.88,69.04,68.88,69.04,5600.0,49.6288,49.744,49.6288,49.744,5600.0
2007-10-01 13:30:00,69.06,69.09,69.03,69.07,10100.0,49.7585,49.7801,49.7368,49.7657,10100.0
2007-10-01 14:00:00,69.04,69.13,69.03,69.07,19300.0,49.744,49.8089,49.7368,49.7657,19300.0
2007-10-01 14:30:00,69.08,69.15,69.08,69.15,8900.0,49.7729,49.8233,49.7729,49.8233,8900.0
2007-10-01 15:00:00,69.19,69.19,69.11,69.12,9400.0,49.8521,49.8521,49.7945,49.8017,9400.0
2007-10-01 15:30:00,69.13,69.14,68.98,69.14,4900.0,49.8089,49.8161,49.7008,49.8161,4900.0
2007-10-02 09:30:00,69.17,69.17,69.1,69.1,7500.0,49.8377,49.8377,49.7873,49.7873,7500.0
2007-10-02 10:00:00,69.02,69.14,68.97,68.97,16500.0,49.7296,49.8161,49.6936,49.6936,16500.0
2007-10-02 10:30:00,68.99,68.99,68.89,68.89,2400.0,49.708,49.708,49.636,49.636,2400.0
2007-10-02 11:00:00,68.91,68.97,68.89,68.97,12000.0,49.6504,49.6936,49.636,49.6936,12000.0
2007-10-02 11:30:00,69.01,69.02,68.98,68.99,2100.0,49.7224,49.7296,49.7008,49.708,2100.0
2007-10-02 12:00:00,69.02,69.02,68.94,68.98,8500.0,49.7296,49.7296,49.672,49.7008,8500.0
2007-10-02 12:30:00,68.92,68.94,68.88,68.92,3500.0,49.6576,49.672,49.6288,49.6576,3500.0
2007-10-02 13:00:00,68.95,68.96,68.85,68.85,1900.0,49.6792,49.6864,49.6071,49.6071,1900.0
2007-10-02 13:30:00,68.86,68.98,68.86,68.96,4800.0,49.6144,49.7008,49.6144,49.6864,4800.0
2007-10-02 14:00:00,68.95,69.08,68.95,69.06,2900.0,49.6792,49.7729,49.6792,49.7585,2900.0
2007-10-02 14:30:00,69.09,69.12,69.01,69.08,3000.0,49.7801,49.8017,49.7224,49.7729,3000.0
2007-10-02 15:00:00,69.06,69.07,69.01,69.02,15300.0,49.7585,49.7657,49.7224,49.7296,15300.0
2007-10-02 15:30:00,69.0,69.11,69.0,69.11,5100.0,49.7152,49.7945,49.7152,49.7945,5100.0
2007-10-03 09:30:00,68.91,68.92,68.7,68.74,3300.0,49.6504,49.6576,49.4991,49.5279,3300.0
2007-10-03 10:00:00,68.65,68.87,68.65,68.85,2000.0,49.463,49.6216,49.463,49.6071,2000.0
2007-10-03 10:30:00,68.92,68.93,68.85,68.93,4200.0,49.6576,49.6648,49.6071,49.6648,4200.0
2007-10-03 11:00:00,68.96,69.03,68.96,69.03,4700.0,49.6864,49.7368,49.6864,49.7368,4700.0
2007-10-03 11:30:00,68.99,69.11,68.98,69.08,5000.0,49.708,49.7945,49.7008,49.7729,5000.0
2007-10-03 12:00:00,69.04,69.05,68.98,68.98,2200.0,49.744,49.7513,49.7008,49.7008,2200.0
2007-10-03 12:30:00,68.97,68.97,68.96,68.96,800.0,49.6936,49.6936,49.6864,49.6864,800.0
2007-10-03 13:00:00,68.98,68.98,68.87,68.87,700.0,49.7008,49.7008,49.6216,49.6216,700.0
2007-10-03 13:30:00,68.9,68.91,68.8,68.84,7000.0,49.6432,49.6504,49.5711,49.5999,7000.0
2007-10-03 14:00:00,68.83,68.83,68.72,68.8,3100.0,49.5927,49.5927,49.5135,49.5711,3100.0
2007-10-03 14:30:00,68.79,68.79,68.73,68.76,4900.0,49.5639,49.5639,49.5207,49.5423,4900.0
2007-10-03 15:00:00,68.8,68.84,68.79,68.83,4100.0,49.5711,49.5999,49.5639,49.5927,4100.0
2007-10-03 15:30:00,68.81,68.86,68.76,68.84,11200.0,49.5783,49.6144,49.5423,49.5999,11200.0
2007-10-04 09:30:00,68.85,68.85,68.77,68.77,9300.0,49.6071,49.6071,49.5495,49.5495,9300.0
2007-10-04 10:00:00,68.75,68.88,68.75,68.81,3400.0,49.5351,49.6288,49.5351,49.5783,3400.0
2007-10-04 10:30:00,68.83,69.02,68.83,68.96,4300.0,49.5927,49.7296,49.5927,49.6864,4300.0
2007-10-04 11:00:00,68.96,68.98,68.94,68.94,3400.0,49.6864,49.7008,49.672,49.672,3400.0
2007-10-04 11:30:00,68.92,68.95,68.92,68.95,1500.0,49.6576,49.6792,49.6576,49.6792,1500.0
2007-10-04 12:00:00,68.86,68.9,68.85,68.9,4500.0,49.6144,49.6432,49.6071,49.6432,4500.0
2007-10-04 12:30:00,68.92,68.95,68.89,68.95,6000.0,49.6576,49.6792,49.636,49.6792,6000.0
2007-10-04 13:00:00,68.94,68.94,68.81,68.9,4800.0,49.672,49.672,49.5783,49.6432,4800.0
2007-10-04 13:30:00,68.9,68.9,68.9,68.9,300.0,49.6432,49.6432,49.6432,49.6432,300.0
2007-10-04 14:00:00,68.89,68.92,68.86,68.86,1800.0,49.636,49.6576,49.6144,49.6144,1800.0
2007-10-04 14:30:00,68.9,68.91,68.85,68.88,1600.0,49.6432,49.6504,49.6071,49.6288,1600.0
2007-10-04 15:00:00,68.88,68.9,68.86,68.9,2600.0,49.6288,49.6432,49.6144,49.6432,2600.0
2007-10-04 15:30:00,68.91,68.99,68.91,68.97,11800.0,49.6504,49.708,49.6504,49.6936,11800.0
2007-10-05 09:30:00,69.38,69.38,69.25,69.31,3500.0,49.989,49.989,49.8954,49.9386,3500.0
2007-10-05 10:00:00,69.31,69.4,69.27,69.27,2700.0,49.9386,50.0034,49.9098,49.9098,2700.0
2007-10-05 10:30:00,69.25,69.34,69.25,69.31,3600.0,49.8954,49.9602,49.8954,49.9386,3600.0
2007-10-05 11:00:00,69.36,69.52,69.36,69.51,2300.0,49.9746,50.0899,49.9746,50.0827,2300.0
2007-10-05 11:30:00,69.47,69.61,69.47,69.59,8700.0,50.0539,50.1547,50.0539,50.1403,8700.0
2007-10-05 12:00:00,69.57,69.58,69.54,69.58,3500.0,50.1259,50.1331,50.1043,50.1331,3500.0
2007-10-05 12:30:00,69.51,69.57,69.51,69.57,700.0,50.0827,50.1259,50.0827,50.1259,700.0
2007-10-05 13:00:00,69.57,69.58,69.5,69.58,5300.0,50.1259,50.1331,50.0755,50.1331,5300.0
2007-10-05 13:30:00,69.6,69.74,69.58,69.74,4900.0,50.1475,50.2484,50.1331,50.2484,4900.0
2007-10-05 14:00:00,69.74,69.81,69.69,69.81,2600.0,50.2484,50.2988,50.2124,50.2988,2600.0
2007-10-05 14:30:00,69.75,69.83,69.75,69.77,2800.0,50.2556,50.3132,50.2556,50.27,2800.0
2007-10-05 15:00:00,69.8,69.85,69.69,69.69,4700.0,50.2916,50.3277,50.2124,50.2124,4700.0
2007-10-05 15:30:00,69.75,69.76,69.6,69.63,2400.0,50.2556,50.2628,50.1475,50.1691,2400.0
2007-10-08 09:30:00,69.53,69.54,69.46,69.46,2300.0,50.0971,50.1043,50.0467,50.0467,2300.0
2007-10-08 10:00:00,69.49,69.57,69.49,69.49,1000.0,50.0683,50.1259,50.0683,50.0683,1000.0
2007-10-08 10:30:00,69.49,69.49,69.49,69.49,200.0,50.0683,50.0683,50.0683,50.0683,200.0
2007-10-08 11:00:00,69.4,69.42,69.35,69.36,3500.0,50.0034,50.0178,49.9674,49.9746,3500.0
2007-10-08 11:30:00,69.36,69.36,69.32,69.33,1900.0,49.9746,49.9746,49.9458,49.953,1900.0
2007-10-08 12:00:00,69.37,69.37,69.37,69.37,1000.0,49.9818,49.9818,49.9818,49.9818,1000.0
2007-10-08 12:30:00,69.32,69.38,69.32,69.38,1600.0,49.9458,49.989,49.9458,49.989,1600.0
2007-10-08 13:00:00,69.36,69.4,69.36,69.4,3800.0,49.9746,50.0034,49.9746,50.0034,3800.0
2007-10-08 13:30:00,69.44,69.44,69.39,69.39,300.0,50.0322,50.0322,49.9962,49.9962,300.0
2007-10-08 14:00:00,69.35,69.35,69.31,69.31,600.0,49.9674,49.9674,49.9386,49.9386,600.0
2007-10-08 14:30:00,69.4,69.42,69.39,69.4,3800.0,50.0034,50.0178,49.9962,50.0034,3800.0
2007-10-08 15:00:00,69.37,69.42,69.37,69.4,4300.0,49.9818,50.0178,49.9818,50.0034,4300.0
2007-10-08 15:30:00,69.38,69.48,69.36,69.45,4300.0,49.989,50.0611,49.9746,50.0395,4300.0
2007-10-09 09:30:00,69.71,69.71,69.61,69.61,5300.0,50.2268,50.2268,50.1547,50.1547,5300.0
2007-10-09 10:00:00,69.52,69.55,69.49,69.55,15000.0,50.0899,50.1115,50.0683,50.1115,15000.0
2007-10-09 10:30:00,69.55,69.62,69.55,69.62,500.0,50.1115,50.1619,50.1115,50.1619,500.0
2007-10-09 11:00:00,69.62,69.65,69.62,69.62,1400.0,50.1619,50.1836,50.1619,50.1619,1400.0
2007-10-09 11:30:00,69.61,69.63,69.57,69.63,3900.0,50.1547,50.1691,50.1259,50.1691,3900.0
2007-10-09 12:00:00,69.65,69.65,69.6,69.6,6500.0,50.1836,50.1836,50.1475,50.1475,6500.0
2007-10-09 12:30:00,69.62,69.62,69.53,69.54,6600.0,50.1619,50.1619,50.0971,50.1043,6600.0
2007-10-09 13:00:00,69.56,69.58,69.48,69.48,5900.0,50.1187,50.1331,50.0611,50.0611,5900.0
2007-10-09 13:30:00,69.44,69.58,69.44,69.56,1600.0,50.0322,50.1331,50.0322,50.1187,1600.0
2007-10-09 14:00:00,69.53,69.69,69.49,69.69,5200.0,50.0971,50.2124,50.0683,50.2124,5200.0
2007-10-09 14:30:00,69.76,69.87,69.76,69.8,7900.0,50.2628,50.3421,50.2628,50.2916,7900.0
2007-10-09 15:00:00,69.84,69.98,69.8,69.9,11600.0,50.3205,50.4213,50.2916,50.3637,11600.0
2007-10-09 15:30:00,69.92,69.99,69.91,69.96,6900.0,50.3781,50.4285,50.3709,50.4069,6900.0
2007-10-10 09:30:00,69.92,69.92,69.8,69.8,7500.0,50.3781,50.3781,50.2916,50.2916,7500.0
2007-10-10 10:00:00,69.75,69.78,69.75,69.78,1400.0,50.2556,50.2772,50.2556,50.2772,1400.0
2007-10-10 10:30:00,69.8,69.81,69.72,69.73,4600.0,50.2916,50.2988,50.234,50.2412,4600.0
2007-10-10 11:00:00,69.75,69.87,69.75,69.87,4200.0,50.2556,50.3421,50.2556,50.3421,4200.0
2007-10-10 11:30:00,69.86,69.88,69.78,69.79,1500.0,50.3349,50.3493,50.2772,50.2844,1500.0
2007-10-10 12:00:00,69.79,69.81,69.74,69.74,5900.0,50.2844,50.2988,50.2484,50.2484,5900.0
2007-10-10 12:30:00,69.79,69.83,69.73,69.79,7900.0,50.2844,50.3132,50.2412,50.2844,7900.0
2007-10-10 13:00:00,69.72,69.72,69.61,69.65,3500.0,50.234,50.234,50.1547,50.1836,3500.0
2007-10-10 13:30:00,69.63,69.69,69.63,69.68,16600.0,50.1691,50.2124,50.1691,50.2052,16600.0
2007-10-10 14:00:00,69.7,69.8,69.68,69.79,6400.0,50.2196,50.2916,50.2052,50.2844,6400.0
2007-10-10 14:30:00,69.82,69.93,69.79,69.93,6400.0,50.306,50.3853,50.2844,50.3853,6400.0
2007-10-10 15:00:00,69.98,70.05,69.96,70.01,13300.0,50.4213,50.4718,50.4069,50.4429,13300.0
2007-10-10 15:30:00,70.01,70.01,69.9,69.93,11700.0,50.4429,50.4429,50.3637,50.3853,11700.0
2007-10-11 09:30:00,70.44,70.44,70.24,70.29,7800.0,50.7528,50.7528,50.6087,50.6447,7800.0
2007-10-11 10:00:00,70.35,70.35,70.25,70.33,5900.0,50.6879,50.6879,50.6159,50.6735,5900.0
2007-10-11 10:30:00,70.4,70.4,70.32,70.37,2400.0,50.7239,50.7239,50.6663,50.7023,2400.0
2007-10-11 11:00:00,70.39,70.39,70.25,70.29,4900.0,50.7167,50.7167,50.6159,50.6447,4900.0
2007-10-11 11:30:00,70.32,70.38,70.32,70.38,5100.0,50.6663,50.7095,50.6663,50.7095,5100.0
2007-10-11 12:00:00,70.39,70.43,70.34,70.43,6500.0,50.7167,50.7456,50.6807,50.7456,6500.0
2007-10-11 12:30:00,70.46,70.52,70.46,70.49,3500.0,50.7672,50.8104,50.7672,50.7888,3500.0
2007-10-11 13:00:00,70.49,70.54,70.44,70.5,2800.0,50.7888,50.8248,50.7528,50.796,2800.0
2007-10-11 13:30:00,70.48,70.48,70.31,70.31,4100.0,50.7816,50.7816,50.6591,50.6591,4100.0
2007-10-11 14:00:00,70.25,70.25,69.72,69.76,13700.0,50.6159,50.6159,50.234,50.2628,13700.0
2007-10-11 14:30:00,69.7,70.05,69.64,69.78,9300.0,50.2196,50.4718,50.1764,50.2772,9300.0
2007-10-11 15:00:00,69.79,69.82,69.23,69.3,9100.0,50.2844,50.306,49.8809,49.9314,9100.0
2007-10-11 15:30:00,69.24,69.66,69.24,69.59,17300.0,49.8881,50.1908,49.8881,50.1403,17300.0
2007-10-12 09:30:00,69.62,69.72,69.59,69.72,3800.0,50.1619,50.234,50.1403,50.234,3800.0
2007-10-12 10:00:00,69.69,69.86,69.69,69.83,3000.0,50.2124,50.3349,50.2124,50.3132,3000.0
2007-10-12 10:30:00,69.78,69.82,69.67,69.69,500.0,50.2772,50.306,50.198,50.2124,500.0
2007-10-12 11:00:00,69.78,69.9,69.78,69.89,3900.0,50.2772,50.3637,50.2772,50.3565,3900.0
2007-10-12 11:30:00,69.9,69.92,69.89,69.89,2600.0,50.3637,50.3781,50.3565,50.3565,2600.0
2007-10-12 12:00:00,69.86,69.89,69.86,69.89,900.0,50.3349,50.3565,50.3349,50.3565,900.0
2007-10-12 12:30:00,69.91,69.96,69.81,69.94,12000.0,50.3709,50.4069,50.2988,50.3925,12000.0
2007-10-12 13:00:00,69.89,69.92,69.76,69.77,6100.0,50.3565,50.3781,50.2628,50.27,6100.0
2007-10-12 13:30:00,69.81,69.95,69.81,69.86,5300.0,50.2988,50.3997,50.2988,50.3349,5300.0
2007-10-12 14:00:00,69.89,69.93,69.85,69.88,4100.0,50.3565,50.3853,50.3277,50.3493,4100.0
2007-10-12 14:30:00,69.88,69.96,69.86,69.88,1500.0,50.3493,50.4069,50.3349,50.3493,1500.0
2007-10-12 15:00:00,69.85,69.85,69.74,69.75,12900.0,50.3277,50.3277,50.2484,50.2556,12900.0
2007-10-12 15:30:00,69.8,69.9,69.77,69.88,13300.0,50.2916,50.3637,50.27,50.3493,13300.0
2007-10-15 09:30:00,69.89,69.99,69.75,69.75,8800.0,50.3565,50.4285,50.2556,50.2556,8800.0
2007-10-15 10:00:00,69.78,69.84,69.74,69.75,3600.0,50.2772,50.3205,50.2484,50.2556,3600.0
2007-10-15 10:30:00,69.78,69.79,69.62,69.62,12800.0,50.2772,50.2844,50.1619,50.1619,12800.0
2007-10-15 11:00:00,69.52,69.52,69.29,69.31,11400.0,50.0899,50.0899,49.9242,49.9386,11400.0
2007-10-15 11:30:00,69.35,69.44,69.32,69.4,4100.0,49.9674,50.0322,49.9458,50.0034,4100.0
2007-10-15 12:00:00,69.37,69.49,69.37,69.42,7200.0,49.9818,50.0683,49.9818,50.0178,7200.0
2007-10-15 12:30:00,69.36,69.42,69.22,69.26,3200.0,49.9746,50.0178,49.8737,49.9026,3200.0
2007-10-15 13:00:00,69.15,69.22,69.11,69.18,4800.0,49.8233,49.8737,49.7945,49.8449,4800.0
2007-10-15 13:30:00,69.26,69.26,69.15,69.23,7500.0,49.9026,49.9026,49.8233,49.8809,7500.0
2007-10-15 14:00:00,69.14,69.2,69.08,69.09,3800.0,49.8161,49.8593,49.7729,49.7801,3800.0
2007-10-15 14:30:00,69.23,69.26,69.11,69.11,4500.0,49.8809,49.9026,49.7945,49.7945,4500.0
2007-10-15 15:00:00,69.18,69.32,69.0,69.0,4600.0,49.8449,49.9458,49.7152,49.7152,4600.0
2007-10-15 15:30:00,69.07,69.36,69.07,69.35,8200.0,49.7657,49.9746,49.7657,49.9674,8200.0
2007-10-16 09:30:00,69.24,69.24,69.0,69.04,10600.0,49.8881,49.8881,49.7152,49.744,10600.0
2007-10-16 10:00:00,69.13,69.13,68.76,68.76,2700.0,49.8089,49.8089,49.5423,49.5423,2700.0
2007-10-16 10:30:00,68.81,69.0,68.79,69.0,54300.0,49.5783,49.7152,49.5639,49.7152,54300.0
2007-10-16 11:00:00,68.93,69.05,68.93,69.05,5300.0,49.6648,49.7513,49.6648,49.7513,5300.0
2007-10-16 11:30:00,69.08,69.22,68.96,68.96,6300.0,49.7729,49.8737,49.6864,49.6864,6300.0
2007-10-16 12:00:00,69.07,69.07,68.99,68.99,800.0,49.7657,49.7657,49.708,49.708,800.0
2007-10-16 12:30:00,69.05,69.13,68.98,69.09,2100.0,49.7513,49.8089,49.7008,49.7801,2100.0
2007-10-16 13:00:00,69.04,69.04,68.85,68.99,14400.0,49.744,49.744,49.6071,49.708,14400.0
2007-10-16 13:30:00,69.0,69.06,68.96,68.97,3200.0,49.7152,49.7585,49.6864,49.6936,3200.0
2007-10-16 14:00:00,69.04,69.06,68.98,69.06,5600.0,49.744,49.7585,49.7008,49.7585,5600.0
2007-10-16 14:30:00,68.88,68.97,68.84,68.89,10800.0,49.6288,49.6936,49.5999,49.636,10800.0
2007-10-16 15:00:00,68.91,68.94,68.78,68.88,29300.0,49.6504,49.672,49.5567,49.6288,29300.0
2007-10-16 15:30:00,68.82,68.96,68.82,68.93,12200.0,49.5855,49.6864,49.5855,49.6648,12200.0
2007-10-17 09:30:00,69.45,69.45,69.25,69.29,5900.0,50.0395,50.0395,49.8954,49.9242,5900.0
2007-10-17 10:00:00,69.24,69.28,69.24,69.28,8200.0,49.8881,49.917,49.8881,49.917,8200.0
2007-10-17 10:30:00,69.26,69.29,69.11,69.11,5200.0,49.9026,49.9242,49.7945,49.7945,5200.0
2007-10-17 11:00:00,69.04,69.06,69.04,69.05,900.0,49.744,49.7585,49.744,49.7513,900.0
2007-10-17 11:30:00,69.14,69.23,69.12,69.2,2900.0,49.8161,49.8809,49.8017,49.8593,2900.0
2007-10-17 12:00:00,69.19,69.19,68.97,68.97,1800.0,49.8521,49.8521,49.6936,49.6936,1800.0
2007-10-17 12:30:00,68.9,68.91,68.85,68.85,1900.0,49.6432,49.6504,49.6071,49.6071,1900.0
2007-10-17 13:00:00,68.71,68.73,68.5,68.5,5100.0,49.5063,49.5207,49.355,49.355,5100.0
2007-10-17 13:30:00,68.55,68.69,68.34,68.41,28800.0,49.391,49.4919,49.2397,49.2901,28800.0
2007-10-17 14:00:00,68.34,68.47,68.34,68.44,4300.0,49.2397,49.3334,49.2397,49.3117,4300.0
2007-10-17 14:30:00,68.49,68.62,68.39,68.62,20200.0,49.3478,49.4414,49.2757,49.4414,20200.0
2007-10-17 15:00:00,68.7,68.91,68.68,68.81,4200.0,49.4991,49.6504,49.4847,49.5783,4200.0
2007-10-17 15:30:00,68.78,68.96,68.7,68.96,3800.0,49.5567,49.6864,49.4991,49.6864,3800.0
2007-10-18 09:30:00,68.8,68.82,68.67,68.73,22800.0,49.5711,49.5855,49.4775,49.5207,22800.0
2007-10-18 10:00:00,68.61,68.79,68.61,68.79,1800.0,49.4342,49.5639,49.4342,49.5639,1800.0
2007-10-18 10:30:00,68.83,68.83,68.83,68.83,200.0,49.5927,49.5927,49.5927,49.5927,200.0
2007-10-18 11:00:00,68.84,68.85,68.66,68.72,4400.0,49.5999,49.6071,49.4703,49.5135,4400.0
2007-10-18 11:30:00,68.75,68.83,68.72,68.78,2800.0,49.5351,49.5927,49.5135,49.5567,2800.0
2007-10-18 12:00:00,68.77,68.77,68.69,68.69,1100.0,49.5495,49.5495,49.4919,49.4919,1100.0
2007-10-18 12:30:00,68.73,68.8,68.73,68.75,5200.0,49.5207,49.5711,49.5207,49.5351,5200.0
2007-10-18 13:00:00,68.7,68.8,68.68,68.77,2500.0,49.4991,49.5711,49.4847,49.5495,2500.0
2007-10-18 13:30:00,68.91,69.0,68.86,68.97,17600.0,49.6504,49.7152,49.6144,49.6936,17600.0
2007-10-18 14:00:00,69.04,69.06,68.94,68.94,6500.0,49.744,49.7585,49.672,49.672,6500.0
2007-10-18 14:30:00,68.89,68.96,68.82,68.83,12000.0,49.636,49.6864,49.5855,49.5927,12000.0
2007-10-18 15:00:00,68.87,69.03,68.87,68.92,12400.0,49.6216,49.7368,49.6216,49.6576,12400.0
2007-10-18 15:30:00,68.91,69.0,68.91,68.93,4500.0,49.6504,49.7152,49.6504,49.6648,4500.0
2007-10-19 09:30:00,68.7,68.7,68.44,68.46,22300.0,49.4991,49.4991,49.3117,49.3261,22300.0
2007-10-19 10:00:00,68.43,68.43,68.24,68.38,11700.0,49.3045,49.3045,49.1676,49.2685,11700.0
2007-10-19 10:30:00,68.29,68.29,67.95,67.95,27500.0,49.2037,49.2037,48.9587,48.9587,27500.0
2007-10-19 11:00:00,67.98,68.14,67.98,68.04,9100.0,48.9803,49.0956,48.9803,49.0235,9100.0
2007-10-19 11:30:00,68.07,68.19,67.87,68.16,11000.0,49.0452,49.1316,48.901,49.11,11000.0
2007-10-19 12:00:00,68.17,68.21,68.08,68.1,4100.0,49.1172,49.146,49.0524,49.0668,4100.0
2007-10-19 12:30:00,68.06,68.21,68.05,68.06,9200.0,49.0379,49.146,49.0307,49.0379,9200.0
2007-10-19 13:00:00,68.04,68.04,67.89,67.91,2300.0,49.0235,49.0235,48.9155,48.9299,2300.0
2007-10-19 13:30:00,67.92,68.08,67.9,67.99,5600.0,48.9371,49.0524,48.9227,48.9875,5600.0
2007-10-19 14:00:00,67.94,67.97,67.7,67.85,11600.0,48.9515,48.9731,48.7786,48.8866,11600.0
2007-10-19 14:30:00,67.87,67.89,67.58,67.59,21500.0,48.901,48.9155,48.6921,48.6993,21500.0
2007-10-19 15:00:00,67.65,67.67,67.4,67.42,19400.0,48.7425,48.7569,48.5624,48.5768,19400.0
2007-10-19 15:30:00,67.41,67.52,67.14,67.22,42800.0,48.5696,48.6489,48.3751,48.4327,42800.0
2007-10-22 09:30:00,66.65,67.0,66.53,66.92,14000.0,48.022,48.2742,47.9356,48.2166,14000.0
2007-10-22 10:00:00,67.06,67.29,66.97,67.13,5200.0,48.3174,48.4832,48.2526,48.3679,5200.0
2007-10-22 10:30:00,67.17,67.18,66.79,66.85,10200.0,48.3967,48.4039,48.1229,48.1661,10200.0
2007-10-22 11:00:00,66.88,67.06,66.8,67.06,13600.0,48.1877,48.3174,48.1301,48.3174,13600.0
2007-10-22 11:30:00,67.1,67.13,67.0,67.12,12700.0,48.3463,48.3679,48.2742,48.3607,12700.0
2007-10-22 12:00:00,67.15,67.15,66.92,66.92,14500.0,48.3823,48.3823,48.2166,48.2166,14500.0
2007-10-22 12:30:00,67.13,67.38,67.01,67.38,5200.0,48.3679,48.548,48.2814,48.548,5200.0
2007-10-22 13:00:00,67.34,67.48,67.34,67.48,2400.0,48.5192,48.62,48.5192,48.62,2400.0
2007-10-22 13:30:00,67.57,67.57,67.39,67.39,4000.0,48.6849,48.6849,48.5552,48.5552,4000.0
2007-10-22 14:00:00,67.33,67.47,67.3,67.31,7700.0,48.512,48.6128,48.4904,48.4976,7700.0
2007-10-22 14:30:00,67.33,67.41,67.18,67.18,11400.0,48.512,48.5696,48.4039,48.4039,11400.0
2007-10-22 15:00:00,67.2,67.23,66.98,67.13,17500.0,48.4183,48.4399,48.2598,48.3679,17500.0
2007-10-22 15:30:00,67.19,67.51,67.17,67.47,14400.0,48.4111,48.6417,48.3967,48.6128,14400.0
2007-10-23 09:30:00,67.9,67.9,67.76,67.78,5800.0,48.9227,48.9227,48.8218,48.8362,5800.0
2007-10-23 10:00:00,67.76,67.93,67.74,67.74,4300.0,48.8218,48.9443,48.8074,48.8074,4300.0
2007-10-23 10:30:00,67.86,67.86,67.72,67.81,4900.0,48.8938,48.8938,48.793,48.8578,4900.0
2007-10-23 11:00:00,67.65,67.66,67.42,67.42,2400.0,48.7425,48.7497,48.5768,48.5768,2400.0
2007-10-23 11:30:00,67.45,67.64,67.45,67.59,2400.0,48.5984,48.7353,48.5984,48.6993,2400.0
2007-10-23 12:00:00,67.6,67.6,67.49,67.49,400.0,48.7065,48.7065,48.6273,48.6273,400.0
2007-10-23 12:30:00,67.61,67.66,67.55,67.56,3700.0,48.7137,48.7497,48.6705,48.6777,3700.0
2007-10-23 13:00:00,67.55,67.73,67.48,67.64,11900.0,48.6705,48.8002,48.62,48.7353,11900.0
2007-10-23 13:30:00,67.67,67.69,67.57,67.57,2300.0,48.7569,48.7714,48.6849,48.6849,2300.0
2007-10-23 14:00:00,67.67,67.93,67.67,67.82,4800.0,48.7569,48.9443,48.7569,48.865,4800.0
2007-10-23 14:30:00,67.81,67.88,67.71,67.78,8400.0,48.8578,48.9083,48.7858,48.8362,8400.0
2007-10-23 15:00:00,67.73,67.82,67.64,67.75,22400.0,48.8002,48.865,48.7353,48.8146,22400.0
2007-10-23 15:30:00,67.89,68.07,67.8,68.07,8300.0,48.9155,49.0452,48.8506,49.0452,8300.0
2007-10-24 09:30:00,67.85,67.85,67.68,67.85,7600.0,48.8866,48.8866,48.7642,48.8866,7600.0
2007-10-24 10:00:00,67.78,67.78,67.47,67.55,15400.0,48.8362,48.8362,48.6128,48.6705,15400.0
2007-10-24 10:30:00,67.6,67.6,67.19,67.19,1100.0,48.7065,48.7065,48.4111,48.4111,1100.0
2007-10-24 11:00:00,67.23,67.24,66.75,67.03,26000.0,48.4399,48.4471,48.0941,48.2958,26000.0
2007-10-24 11:30:00,66.97,67.1,66.97,67.08,8700.0,48.2526,48.3463,48.2526,48.3318,8700.0
2007-10-24 12:00:00,67.01,67.24,66.99,67.19,9200.0,48.2814,48.4471,48.267,48.4111,9200.0
2007-10-24 12:30:00,67.22,67.25,67.04,67.09,36100.0,48.4327,48.4543,48.303,48.339,36100.0
2007-10-24 13:00:00,67.1,67.2,67.03,67.14,5600.0,48.3463,48.4183,48.2958,48.3751,5600.0
2007-10-24 13:30:00,67.13,67.17,66.96,67.01,9100.0,48.3679,48.3967,48.2454,48.2814,9100.0
2007-10-24 14:00:00,67.03,67.28,66.82,67.28,18800.0,48.2958,48.4759,48.1445,48.4759,18800.0
2007-10-24 14:30:00,67.26,67.48,67.25,67.48,21000.0,48.4615,48.62,48.4543,48.62,21000.0
2007-10-24 15:00:00,67.48,67.9,67.45,67.9,11700.0,48.62,48.9227,48.5984,48.9227,11700.0
2007-10-24 15:30:00,67.95,67.95,67.58,67.95,31800.0,48.9587,48.9587,48.6921,48.9587,31800.0
2007-10-25 09:30:00,67.89,67.94,67.78,67.78,2900.0,48.9155,48.9515,48.8362,48.8362,2900.0
2007-10-25 10:00:00,67.77,68.23,67.74,68.15,6200.0,48.829,49.1604,48.8074,49.1028,6200.0
2007-10-25 10:30:00,68.05,68.1,68.01,68.08,2600.0,49.0307,49.0668,49.0019,49.0524,2600.0
2007-10-25 11:00:00,68.12,68.12,67.89,67.95,3900.0,49.0812,49.0812,48.9155,48.9587,3900.0
2007-10-25 11:30:00,68.02,68.08,67.65,67.65,3200.0,49.0091,49.0524,48.7425,48.7425,3200.0
2007-10-25 12:00:00,67.69,67.79,67.59,67.79,9800.0,48.7714,48.8434,48.6993,48.8434,9800.0
2007-10-25 12:30:00,67.81,67.81,67.66,67.68,5900.0,48.8578,48.8578,48.7497,48.7642,5900.0
2007-10-25 13:00:00,67.67,67.71,67.28,67.37,27100.0,48.7569,48.7858,48.4759,48.5408,27100.0
2007-10-25 13:30:00,67.38,67.53,67.34,67.38,30800.0,48.548,48.6561,48.5192,48.548,30800.0
2007-10-25 14:00:00,67.2,67.51,67.2,67.51,11300.0,48.4183,48.6417,48.4183,48.6417,11300.0
2007-10-25 14:30:00,67.54,67.87,67.45,67.82,26000.0,48.6633,48.901,48.5984,48.865,26000.0
2007-10-25 15:00:00,67.83,67.83,67.65,67.81,22900.0,48.8722,48.8722,48.7425,48.8578,22900.0
2007-10-25 15:30:00,67.79,67.98,67.67,67.85,34800.0,48.8434,48.9803,48.7569,48.8866,34800.0
2007-10-26 09:30:00,68.7,68.7,68.38,68.41,6100.0,49.4991,49.4991,49.2685,49.2901,6100.0
2007-10-26 10:00:00,68.41,68.52,68.39,68.5,1600.0,49.2901,49.3694,49.2757,49.355,1600.0
2007-10-26 10:30:00,68.44,68.44,68.29,68.35,1200.0,49.3117,49.3117,49.2037,49.2469,1200.0
2007-10-26 11:00:00,68.4,68.44,68.3,68.32,1900.0,49.2829,49.3117,49.2109,49.2253,1900.0
2007-10-26 11:30:00,68.33,68.33,68.24,68.24,2200.0,49.2325,49.2325,49.1676,49.1676,2200.0
2007-10-26 12:00:00,68.15,68.34,68.14,68.34,7400.0,49.1028,49.2397,49.0956,49.2397,7400.0
2007-10-26 12:30:00,68.36,68.38,68.35,68.36,3100.0,49.2541,49.2685,49.2469,49.2541,3100.0
2007-10-26 13:00:00,68.33,68.47,68.31,68.47,1500.0,49.2325,49.3334,49.2181,49.3334,1500.0
2007-10-26 13:30:00,68.43,68.47,68.3,68.47,6300.0,49.3045,49.3334,49.2109,49.3334,6300.0
2007-10-26 14:00:00,68.47,68.76,68.47,68.68,5100.0,49.3334,49.5423,49.3334,49.4847,5100.0
2007-10-26 14:30:00,68.65,68.75,68.6,68.67,27200.0,49.463,49.5351,49.427,49.4775,27200.0
2007-10-26 15:00:00,68.67,68.67,68.48,68.52,4000.0,49.4775,49.4775,49.3406,49.3694,4000.0
2007-10-26 15:30:00,68.59,68.69,68.59,68.68,6100.0,49.4198,49.4919,49.4198,49.4847,6100.0
2007-10-29 09:30:00,69.05,69.13,69.03,69.13,26700.0,49.7513,49.8089,49.7368,49.8089,26700.0
2007-10-29 10:00:00,69.1,69.1,68.9,68.9,5500.0,49.7873,49.7873,49.6432,49.6432,5500.0
2007-10-29 10:30:00,68.98,69.0,68.87,68.88,7800.0,49.7008,49.7152,49.6216,49.6288,7800.0
2007-10-29 11:00:00,68.89,69.03,68.88,69.0,9600.0,49.636,49.7368,49.6288,49.7152,9600.0
2007-10-29 11:30:00,68.97,69.01,68.89,68.95,5500.0,49.6936,49.7224,49.636,49.6792,5500.0
2007-10-29 12:00:00,68.89,69.05,68.89,69.03,3700.0,49.636,49.7513,49.636,49.7368,3700.0
2007-10-29 12:30:00,68.95,69.01,68.93,69.01,3800.0,49.6792,49.7224,49.6648,49.7224,3800.0
2007-10-29 13:00:00,68.96,69.01,68.96,69.0,3500.0,49.6864,49.7224,49.6864,49.7152,3500.0
2007-10-29 13:30:00,68.98,69.05,68.98,69.05,1900.0,49.7008,49.7513,49.7008,49.7513,1900.0
2007-10-29 14:00:00,69.1,69.13,68.98,69.05,2200.0,49.7873,49.8089,49.7008,49.7513,2200.0
2007-10-29 14:30:00,68.96,69.1,68.95,69.1,6400.0,49.6864,49.7873,49.6792,49.7873,6400.0
2007-10-29 15:00:00,69.04,69.12,69.04,69.09,3700.0,49.744,49.8017,49.744,49.7801,3700.0
2007-10-29 15:30:00,69.09,69.15,68.99,69.05,6900.0,49.7801,49.8233,49.708,49.7513,6900.0
2007-10-30 09:30:00,68.86,68.86,68.76,68.79,8300.0,49.6144,49.6144,49.5423,49.5639,8300.0
2007-10-30 10:00:00,68.77,68.8,68.66,68.66,1500.0,49.5495,49.5711,49.4703,49.4703,1500.0
2007-10-30 10:30:00,68.75,68.8,68.69,68.8,12000.0,49.5351,49.5711,49.4919,49.5711,12000.0
2007-10-30 11:00:00,68.75,68.75,68.7,68.71,2500.0,49.5351,49.5351,49.4991,49.5063,2500.0
2007-10-30 11:30:00,68.63,68.64,68.57,68.57,7500.0,49.4486,49.4558,49.4054,49.4054,7500.0
2007-10-30 12:00:00,68.7,68.73,68.69,68.69,3500.0,49.4991,49.5207,49.4919,49.4919,3500.0
2007-10-30 12:30:00,68.69,68.76,68.66,68.74,5000.0,49.4919,49.5423,49.4703,49.5279,5000.0
2007-10-30 13:00:00,68.77,68.85,68.71,68.78,5900.0,49.5495,49.6071,49.5063,49.5567,5900.0
2007-10-30 13:30:00,68.81,68.9,68.81,68.86,2800.0,49.5783,49.6432,49.5783,49.6144,2800.0
2007-10-30 14:00:00,68.89,68.9,68.82,68.84,4700.0,49.636,49.6432,49.5855,49.5999,4700.0
2007-10-30 14:30:00,68.82,68.85,68.75,68.8,8300.0,49.5855,49.6071,49.5351,49.5711,8300.0
2007-10-30 15:00:00,68.8,68.87,68.8,68.8,6200.0,49.5711,49.6216,49.5711,49.5711,6200.0
2007-10-30 15:30:00,68.75,68.77,68.54,68.6,10900.0,49.5351,49.5495,49.3838,49.427,10900.0
2007-10-31 09:30:00,68.98,68.98,68.81,68.81,4800.0,49.7008,49.7008,49.5783,49.5783,4800.0
2007-10-31 10:00:00,68.85,68.92,68.85,68.89,2300.0,49.6071,49.6576,49.6071,49.636,2300.0
2007-10-31 10:30:00,68.87,69.03,68.87,69.01,1600.0,49.6216,49.7368,49.6216,49.7224,1600.0
2007-10-31 11:00:00,69.0,69.04,68.94,69.04,5800.0,49.7152,49.744,49.672,49.744,5800.0
2007-10-31 11:30:00,69.0,69.09,69.0,69.09,900.0,49.7152,49.7801,49.7152,49.7801,900.0
2007-10-31 12:00:00,69.1,69.17,69.09,69.13,12600.0,49.7873,49.8377,49.7801,49.8089,12600.0
2007-10-31 12:30:00,69.13,69.13,69.08,69.08,3900.0,49.8089,49.8089,49.7729,49.7729,3900.0
2007-10-31 13:00:00,69.07,69.15,69.07,69.14,5000.0,49.7657,49.8233,49.7657,49.8161,5000.0
2007-10-31 13:30:00,69.15,69.15,69.06,69.12,3300.0,49.8233,49.8233,49.7585,49.8017,3300.0
2007-10-31 14:00:00,69.11,69.2,68.48,68.7,12600.0,49.7945,49.8593,49.3406,49.4991,12600.0
2007-10-31 14:30:00,68.82,69.6,68.76,69.5,8400.0,49.5855,50.1475,49.5423,50.0755,8400.0
2007-10-31 15:00:00,69.5,69.5,69.11,69.11,1600.0,50.0755,50.0755,49.7945,49.7945,1600.0
2007-10-31 15:30:00,69.1,69.39,69.1,69.33,13400.0,49.7873,49.9962,49.7873,49.953,13400.0
2007-11-01 09:30:00,68.48,68.52,68.29,68.51,13900.0,49.3406,49.3694,49.2037,49.3622,13900.0
2007-11-01 10:00:00,68.35,68.39,68.12,68.36,8100.0,49.2469,49.2757,49.0812,49.2541,8100.0
2007-11-01 10:30:00,68.32,68.61,68.32,68.55,8800.0,49.2253,49.4342,49.2253,49.391,8800.0
2007-11-01 11:00:00,68.52,68.58,68.43,68.58,5200.0,49.3694,49.4126,49.3045,49.4126,5200.0
2007-11-01 11:30:00,68.4,68.43,68.33,68.43,1600.0,49.2829,49.3045,49.2325,49.3045,1600.0
2007-11-01 12:00:00,68.5,68.64,68.5,68.64,1000.0,49.355,49.4558,49.355,49.4558,1000.0
2007-11-01 12:30:00,68.53,68.56,68.38,68.53,3700.0,49.3766,49.3982,49.2685,49.3766,3700.0
2007-11-01 13:00:00,68.49,68.6,68.44,68.44,4000.0,49.3478,49.427,49.3117,49.3117,4000.0
2007-11-01 13:30:00,68.39,68.42,68.14,68.14,6300.0,49.2757,49.2973,49.0956,49.0956,6300.0
2007-11-01 14:00:00,68.15,68.32,68.15,68.18,5400.0,49.1028,49.2253,49.1028,49.1244,5400.0
2007-11-01 14:30:00,68.22,68.39,68.22,68.33,6300.0,49.1532,49.2757,49.1532,49.2325,6300.0
2007-11-01 15:00:00,68.29,68.42,67.91,67.91,13000.0,49.2037,49.2973,48.9299,48.9299,13000.0
2007-11-01 15:30:00,67.75,67.95,67.62,67.73,16700.0,48.8146,48.9587,48.7209,48.8002,16700.0
2007-11-02 09:30:00,67.8,67.8,67.18,67.36,12100.0,48.8506,48.8506,48.4039,48.5336,12100.0
2007-11-02 10:00:00,67.35,67.38,67.09,67.35,12000.0,48.5264,48.548,48.339,48.5264,12000.0
2007-11-02 10:30:00,67.39,67.53,67.23,67.37,6900.0,48.5552,48.6561,48.4399,48.5408,6900.0
2007-11-02 11:00:00,67.47,67.49,67.04,67.06,7800.0,48.6128,48.6273,48.303,48.3174,7800.0
2007-11-02 11:30:00,67.09,67.41,66.97,67.2,8100.0,48.339,48.5696,48.2526,48.4183,8100.0
2007-11-02 12:00:00,67.36,67.48,67.25,67.45,6300.0,48.5336,48.62,48.4543,48.5984,6300.0
2007-11-02 12:30:00,67.5,67.6,67.44,67.6,2100.0,48.6345,48.7065,48.5912,48.7065,2100.0
2007-11-02 13:00:00,67.84,67.88,67.51,67.51,6200.0,48.8794,48.9083,48.6417,48.6417,6200.0
2007-11-02 13:30:00,67.45,67.62,67.44,67.55,4600.0,48.5984,48.7209,48.5912,48.6705,4600.0
2007-11-02 14:00:00,67.54,67.55,67.42,67.48,4300.0,48.6633,48.6705,48.5768,48.62,4300.0
2007-11-02 14:30:00,67.32,67.39,67.21,67.25,5500.0,48.5048,48.5552,48.4255,48.4543,5500.0
2007-11-02 15:00:00,67.22,67.48,67.21,67.44,18300.0,48.4327,48.62,48.4255,48.5912,18300.0
2007-11-02 15:30:00,67.41,67.77,67.34,67.72,10700.0,48.5696,48.829,48.5192,48.793,10700.0
2007-11-05 09:30:00,67.19,67.29,67.12,67.12,7100.0,48.4111,48.4832,48.3607,48.3607,7100.0
2007-11-05 10:00:00,67.33,67.55,67.27,67.34,8800.0,48.512,48.6705,48.4687,48.5192,8800.0
2007-11-05 10:30:00,67.46,67.52,67.46,67.47,600.0,48.6056,48.6489,48.6056,48.6128,600.0
2007-11-05 11:00:00,67.36,67.42,67.36,67.42,5200.0,48.5336,48.5768,48.5336,48.5768,5200.0
2007-11-05 11:30:00,67.38,67.6,67.32,67.51,4000.0,48.548,48.7065,48.5048,48.6417,4000.0
2007-11-05 12:00:00,67.54,67.54,67.31,67.32,5300.0,48.6633,48.6633,48.4976,48.5048,5300.0
2007-11-05 12:30:00,67.32,67.41,67.32,67.36,4300.0,48.5048,48.5696,48.5048,48.5336,4300.0
2007-11-05 13:00:00,67.37,67.44,67.21,67.24,6900.0,48.5408,48.5912,48.4255,48.4471,6900.0
2007-11-05 13:30:00,67.28,67.28,66.91,66.95,22600.0,48.4759,48.4759,48.2094,48.2382,22600.0
2007-11-05 14:00:00,66.98,67.14,66.9,67.0,8600.0,48.2598,48.3751,48.2022,48.2742,8600.0
2007-11-05 14:30:00,67.01,67.17,66.83,67.16,13800.0,48.2814,48.3967,48.1517,48.3895,13800.0
2007-11-05 15:00:00,67.09,67.69,67.09,67.59,22000.0,48.339,48.7714,48.339,48.6993,22000.0
2007-11-05 15:30:00,67.62,67.76,67.37,67.38,20300.0,48.7209,48.8218,48.5408,48.548,20300.0
2007-11-06 09:30:00,67.11,67.76,67.11,67.71,6800.0,48.3535,48.8218,48.3535,48.7858,6800.0
2007-11-06 10:00:00,67.76,67.76,67.6,67.65,2400.0,48.8218,48.8218,48.7065,48.7425,2400.0
2007-11-06 10:30:00,67.59,67.59,67.26,67.28,4300.0,48.6993,48.6993,48.4615,48.4759,4300.0
2007-11-06 11:00:00,67.38,67.49,67.36,67.48,2300.0,48.548,48.6273,48.5336,48.62,2300.0
2007-11-06 11:30:00,67.48,67.53,67.38,67.53,2700.0,48.62,48.6561,48.548,48.6561,2700.0
2007-11-06 12:00:00,67.47,67.68,67.47,67.64,2800.0,48.6128,48.7642,48.6128,48.7353,2800.0
2007-11-06 12:30:00,67.6,67.68,67.56,67.68,4300.0,48.7065,48.7642,48.6777,48.7642,4300.0
2007-11-06 13:00:00,67.74,67.74,67.66,67.7,1600.0,48.8074,48.8074,48.7497,48.7786,1600.0
2007-11-06 13:30:00,67.69,67.87,67.69,67.75,7600.0,48.7714,48.901,48.7714,48.8146,7600.0
2007-11-06 14:00:00,67.76,67.84,67.7,67.74,5100.0,48.8218,48.8794,48.7786,48.8074,5100.0
2007-11-06 14:30:00,67.73,67.79,67.68,67.76,7100.0,48.8002,48.8434,48.7642,48.8218,7100.0
2007-11-06 15:00:00,67.75,67.96,67.74,67.96,7500.0,48.8146,48.9659,48.8074,48.9659,7500.0
2007-11-06 15:30:00,67.94,68.18,67.91,68.18,51200.0,48.9515,49.1244,48.9299,49.1244,51200.0
2007-11-07 09:30:00,67.56,67.73,67.5,67.6,5000.0,48.6777,48.8002,48.6345,48.7065,5000.0
2007-11-07 10:00:00,67.61,67.75,67.6,67.73,1200.0,48.7137,48.8146,48.7065,48.8002,1200.0
2007-11-07 10:30:00,67.65,67.65,67.35,67.4,2000.0,48.7425,48.7425,48.5264,48.5624,2000.0
2007-11-07 11:00:00,67.39,67.55,67.35,67.47,14000.0,48.5552,48.6705,48.5264,48.6128,14000.0
2007-11-07 11:30:00,67.47,67.54,67.43,67.54,1000.0,48.6128,48.6633,48.584,48.6633,1000.0
2007-11-07 12:00:00,67.48,67.48,67.15,67.3,7300.0,48.62,48.62,48.3823,48.4904,7300.0
2007-11-07 12:30:00,67.28,67.37,67.01,67.17,9500.0,48.4759,48.5408,48.2814,48.3967,9500.0
2007-11-07 13:00:00,67.0,67.16,66.64,66.79,8700.0,48.2742,48.3895,48.0148,48.1229,8700.0
2007-11-07 13:30:00,66.85,67.05,66.83,66.98,11700.0,48.1661,48.3102,48.1517,48.2598,11700.0
2007-11-07 14:00:00,66.94,67.18,66.87,67.14,12000.0,48.231,48.4039,48.1805,48.3751,12000.0
2007-11-07 14:30:00,67.11,67.18,66.81,66.92,15900.0,48.3535,48.4039,48.1373,48.2166,15900.0
2007-11-07 15:00:00,66.91,67.12,66.66,66.66,14800.0,48.2094,48.3607,48.0292,48.0292,14800.0
2007-11-07 15:30:00,66.77,66.8,66.25,66.27,20400.0,48.1085,48.1301,47.7338,47.7482,20400.0
2007-11-08 09:30:00,67.25,67.25,66.07,66.39,23400.0,48.4543,48.4543,47.6041,47.8347,23400.0
2007-11-08 10:00:00,66.37,66.62,66.0,66.39,38600.0,47.8203,48.0004,47.5537,47.8347,38600.0
2007-11-08 10:30:00,66.4,66.46,66.15,66.44,15000.0,47.8419,47.8851,47.6618,47.8707,15000.0
2007-11-08 11:00:00,66.44,66.46,66.23,66.28,3400.0,47.8707,47.8851,47.7194,47.7554,3400.0
2007-11-08 11:30:00,66.25,66.25,66.02,66.1,4500.0,47.7338,47.7338,47.5681,47.6257,4500.0
2007-11-08 12:00:00,66.12,66.12,65.8,65.96,10700.0,47.6402,47.6402,47.4096,47.5249,10700.0
2007-11-08 12:30:00,65.94,65.96,65.35,65.57,16200.0,47.5105,47.5249,47.0854,47.2439,16200.0
2007-11-08 13:00:00,65.54,65.64,65.1,65.55,14600.0,47.2223,47.2943,46.9052,47.2295,14600.0
2007-11-08 13:30:00,65.57,65.73,65.42,65.7,10900.0,47.2439,47.3592,47.1358,47.3375,10900.0
2007-11-08 14:00:00,65.8,65.82,65.45,65.52,12500.0,47.4096,47.424,47.1574,47.2078,12500.0
2007-11-08 14:30:00,65.45,65.74,65.32,65.74,14300.0,47.1574,47.3664,47.0637,47.3664,14300.0
2007-11-08 15:00:00,65.8,66.31,65.6,66.18,15000.0,47.4096,47.7771,47.2655,47.6834,15000.0
2007-11-08 15:30:00,66.29,66.49,66.01,66.21,25100.0,47.7626,47.9067,47.5609,47.705,25100.0
2007-11-09 09:30:00,65.63,65.63,65.21,65.35,20500.0,47.2871,47.2871,46.9845,47.0854,20500.0
2007-11-09 10:00:00,65.26,65.78,65.26,65.78,6000.0,47.0205,47.3952,47.0205,47.3952,6000.0
2007-11-09 10:30:00,65.61,65.7,65.35,65.43,15000.0,47.2727,47.3375,47.0854,47.143,15000.0
2007-11-09 11:00:00,65.46,65.47,65.03,65.45,8300.0,47.1646,47.1718,46.8548,47.1574,8300.0
2007-11-09 11:30:00,65.4,65.73,65.35,65.63,11800.0,47.1214,47.3592,47.0854,47.2871,11800.0
2007-11-09 12:00:00,65.65,65.65,65.4,65.54,6700.0,47.3015,47.3015,47.1214,47.2223,6700.0
2007-11-09 12:30:00,65.57,65.84,65.57,65.78,1700.0,47.2439,47.4384,47.2439,47.3952,1700.0
2007-11-09 13:00:00,65.53,65.7,65.46,65.65,4400.0,47.2151,47.3375,47.1646,47.3015,4400.0
2007-11-09 13:30:00,65.53,65.64,65.53,65.53,1600.0,47.2151,47.2943,47.2151,47.2151,1600.0
2007-11-09 14:00:00,65.5,66.04,65.41,65.99,7500.0,47.1934,47.5825,47.1286,47.5465,7500.0
2007-11-09 14:30:00,65.98,66.16,65.81,65.99,7200.0,47.5393,47.669,47.4168,47.5465,7200.0
2007-11-09 15:00:00,66.01,66.17,65.87,66.09,7800.0,47.5609,47.6762,47.46,47.6185,7800.0
2007-11-09 15:30:00,66.07,66.07,65.32,65.35,13100.0,47.6041,47.6041,47.0637,47.0854,13100.0
2007-11-12 09:30:00,65.55,65.55,65.1,65.36,18400.0,47.2295,47.2295,46.9052,47.0926,18400.0
2007-11-12 10:00:00,65.2,65.32,65.07,65.23,13100.0,46.9773,47.0637,46.8836,46.9989,13100.0
2007-11-12 10:30:00,65.38,65.51,65.29,65.47,6900.0,47.107,47.2006,47.0421,47.1718,6900.0
2007-11-12 11:00:00,65.53,65.69,65.53,65.61,2500.0,47.2151,47.3303,47.2151,47.2727,2500.0
2007-11-12 11:30:00,65.61,65.61,65.4,65.46,4300.0,47.2727,47.2727,47.1214,47.1646,4300.0
2007-11-12 12:00:00,65.49,65.64,65.45,65.59,2700.0,47.1862,47.2943,47.1574,47.2583,2700.0
2007-11-12 12:30:00,65.7,65.77,65.57,65.57,5700.0,47.3375,47.388,47.2439,47.2439,5700.0
2007-11-12 13:00:00,65.53,65.55,65.35,65.53,5200.0,47.2151,47.2295,47.0854,47.2151,5200.0
2007-11-12 13:30:00,65.55,65.55,65.1,65.25,15200.0,47.2295,47.2295,46.9052,47.0133,15200.0
2007-11-12 14:00:00,65.21,65.32,65.09,65.32,4100.0,46.9845,47.0637,46.898,47.0637,4100.0
2007-11-12 14:30:00,65.38,65.49,65.34,65.35,10000.0,47.107,47.1862,47.0782,47.0854,10000.0
2007-11-12 15:00:00,65.28,65.29,64.95,64.95,23200.0,47.0349,47.0421,46.7972,46.7972,23200.0
2007-11-12 15:30:00,64.95,65.11,64.56,64.61,19000.0,46.7972,46.9124,46.5162,46.5522,19000.0
2007-11-13 09:30:00,64.75,65.46,64.75,65.35,7600.0,46.6531,47.1646,46.6531,47.0854,7600.0
2007-11-13 10:00:00,65.33,65.46,65.33,65.46,2900.0,47.071,47.1646,47.071,47.1646,2900.0
2007-11-13 10:30:00,65.42,65.42,65.17,65.29,10300.0,47.1358,47.1358,46.9557,47.0421,10300.0
2007-11-13 11:00:00,65.32,65.46,65.32,65.46,4700.0,47.0637,47.1646,47.0637,47.1646,4700.0
2007-11-13 11:30:00,65.57,65.57,65.43,65.43,3100.0,47.2439,47.2439,47.143,47.143,3100.0
2007-11-13 12:00:00,65.47,65.51,65.45,65.45,2500.0,47.1718,47.2006,47.1574,47.1574,2500.0
2007-11-13 12:30:00,65.47,65.54,65.37,65.44,9200.0,47.1718,47.2223,47.0998,47.1502,9200.0
2007-11-13 13:00:00,65.43,65.56,65.43,65.49,2100.0,47.143,47.2367,47.143,47.1862,2100.0
2007-11-13 13:30:00,65.56,65.76,65.56,65.73,4100.0,47.2367,47.3808,47.2367,47.3592,4100.0
2007-11-13 14:00:00,65.66,65.83,65.66,65.83,1700.0,47.3087,47.4312,47.3087,47.4312,1700.0
2007-11-13 14:30:00,65.78,65.98,65.78,65.93,10100.0,47.3952,47.5393,47.3952,47.5033,10100.0
2007-11-13 15:00:00,66.03,66.17,66.01,66.15,7000.0,47.5753,47.6762,47.5609,47.6618,7000.0
2007-11-13 15:30:00,66.2,66.45,66.19,66.42,15100.0,47.6978,47.8779,47.6906,47.8563,15100.0
2007-11-14 09:30:00,66.58,66.95,66.58,66.66,6800.0,47.9716,48.2382,47.9716,48.0292,6800.0
2007-11-14 10:00:00,66.8,66.8,66.52,66.65,14600.0,48.1301,48.1301,47.9284,48.022,14600.0
2007-11-14 10:30:00,66.53,66.68,66.46,66.64,10300.0,47.9356,48.0436,47.8851,48.0148,10300.0
2007-11-14 11:00:00,66.57,66.68,66.46,66.54,4400.0,47.9644,48.0436,47.8851,47.9428,4400.0
2007-11-14 11:30:00,66.53,66.62,66.52,66.56,8000.0,47.9356,48.0004,47.9284,47.9572,8000.0
2007-11-14 12:00:00,66.65,66.87,66.65,66.81,2700.0,48.022,48.1805,48.022,48.1373,2700.0
2007-11-14 12:30:00,66.83,66.83,66.73,66.75,3800.0,48.1517,48.1517,48.0797,48.0941,3800.0
2007-11-14 13:00:00,66.61,66.83,66.61,66.82,2500.0,47.9932,48.1517,47.9932,48.1445,2500.0
2007-11-14 13:30:00,66.8,66.8,66.6,66.67,2400.0,48.1301,48.1301,47.986,48.0364,2400.0
2007-11-14 14:00:00,66.52,66.7,66.52,66.7,1400.0,47.9284,48.0581,47.9284,48.0581,1400.0
2007-11-14 14:30:00,66.7,66.75,66.61,66.64,9500.0,48.0581,48.0941,47.9932,48.0148,9500.0
2007-11-14 15:00:00,66.57,66.69,66.52,66.66,22100.0,47.9644,48.0508,47.9284,48.0292,22100.0
2007-11-14 15:30:00,66.6,66.6,65.88,66.03,6400.0,47.986,47.986,47.4672,47.5753,6400.0
2007-11-15 09:30:00,65.21,65.88,65.21,65.83,10200.0,46.9845,47.4672,46.9845,47.4312,10200.0
2007-11-15 10:00:00,65.83,66.01,65.83,65.97,1300.0,47.4312,47.5609,47.4312,47.5321,1300.0
2007-11-15 10:30:00,66.05,66.05,66.04,66.04,400.0,47.5897,47.5897,47.5825,47.5825,400.0
2007-11-15 11:00:00,65.95,65.98,65.9,65.9,13500.0,47.5177,47.5393,47.4816,47.4816,13500.0
2007-11-15 11:30:00,65.83,65.87,65.76,65.76,1300.0,47.4312,47.46,47.3808,47.3808,1300.0
2007-11-15 12:00:00,65.86,65.86,65.65,65.65,3300.0,47.4528,47.4528,47.3015,47.3015,3300.0
2007-11-15 12:30:00,65.61,65.63,65.54,65.63,300.0,47.2727,47.2871,47.2223,47.2871,300.0
2007-11-15 13:00:00,65.7,65.71,65.6,65.6,4400.0,47.3375,47.3447,47.2655,47.2655,4400.0
2007-11-15 13:30:00,65.76,65.76,65.61,65.61,3000.0,47.3808,47.3808,47.2727,47.2727,3000.0
2007-11-15 14:00:00,65.5,65.57,65.5,65.55,10700.0,47.1934,47.2439,47.1934,47.2295,10700.0
2007-11-15 14:30:00,65.63,65.63,65.16,65.16,4200.0,47.2871,47.2871,46.9485,46.9485,4200.0
2007-11-15 15:00:00,65.19,65.34,64.95,65.34,13700.0,46.9701,47.0782,46.7972,47.0782,13700.0
2007-11-15 15:30:00,65.26,65.35,64.79,65.17,17000.0,47.0205,47.0854,46.6819,46.9557,17000.0
2007-11-16 09:30:00,65.7,65.7,65.32,65.32,15000.0,47.3375,47.3375,47.0637,47.0637,15000.0
2007-11-16 10:00:00,65.22,65.22,64.99,64.99,5800.0,46.9917,46.9917,46.826,46.826,5800.0
2007-11-16 10:30:00,64.99,65.05,64.94,65.05,8900.0,46.826,46.8692,46.79,46.8692,8900.0
2007-11-16 11:00:00,65.14,65.3,65.14,65.3,1200.0,46.9341,47.0493,46.9341,47.0493,1200.0
2007-11-16 11:30:00,65.27,65.27,65.19,65.23,2000.0,47.0277,47.0277,46.9701,46.9989,2000.0
2007-11-16 12:00:00,65.34,65.62,65.34,65.56,4500.0,47.0782,47.2799,47.0782,47.2367,4500.0
2007-11-16 12:30:00,65.54,65.54,65.45,65.45,3400.0,47.2223,47.2223,47.1574,47.1574,3400.0
2007-11-16 13:00:00,65.42,65.52,65.35,65.35,3500.0,47.1358,47.2078,47.0854,47.0854,3500.0
2007-11-16 13:30:00,65.39,65.6,65.36,65.36,4000.0,47.1142,47.2655,47.0926,47.0926,4000.0
2007-11-16 14:00:00,65.34,65.34,65.09,65.28,6800.0,47.0782,47.0782,46.898,47.0349,6800.0
2007-11-16 14:30:00,65.23,65.29,64.91,65.2,15100.0,46.9989,47.0421,46.7683,46.9773,15100.0
2007-11-16 15:00:00,65.17,65.23,65.09,65.09,9700.0,46.9557,46.9989,46.898,46.898,9700.0
2007-11-16 15:30:00,65.1,65.55,65.1,65.51,9000.0,46.9052,47.2295,46.9052,47.2006,9000.0
2007-11-19 09:30:00,66.17,66.17,65.0,65.15,7800.0,47.6762,47.6762,46.8332,46.9413,7800.0
2007-11-19 10:00:00,65.13,65.13,64.95,65.01,600.0,46.9268,46.9268,46.7972,46.8404,600.0
2007-11-19 10:30:00,64.91,64.91,64.68,64.68,1600.0,46.7683,46.7683,46.6026,46.6026,1600.0
2007-11-19 11:00:00,64.6,64.64,64.48,64.57,4900.0,46.545,46.5738,46.4585,46.5234,4900.0
2007-11-19 11:30:00,64.59,64.66,64.51,64.55,4900.0,46.5378,46.5882,46.4801,46.509,4900.0
2007-11-19 12:00:00,64.55,64.75,64.55,64.75,11900.0,46.509,46.6531,46.509,46.6531,11900.0
2007-11-19 12:30:00,64.66,64.68,64.5,64.56,3600.0,46.5882,46.6026,46.4729,46.5162,3600.0
2007-11-19 13:00:00,64.61,64.62,64.25,64.46,19300.0,46.5522,46.5594,46.2928,46.4441,19300.0
2007-11-19 13:30:00,64.46,64.52,64.3,64.3,5000.0,46.4441,46.4873,46.3288,46.3288,5000.0
2007-11-19 14:00:00,64.32,64.75,64.32,64.7,8400.0,46.3432,46.6531,46.3432,46.617,8400.0
2007-11-19 14:30:00,64.74,64.9,64.65,64.7,12200.0,46.6459,46.7611,46.581,46.617,12200.0
2007-11-19 15:00:00,64.61,64.73,64.51,64.66,4500.0,46.5522,46.6386,46.4801,46.5882,4500.0
2007-11-19 15:30:00,64.67,64.67,64.34,64.42,18400.0,46.5954,46.5954,46.3576,46.4153,18400.0
2007-11-20 09:30:00,64.66,65.04,64.66,65.04,6900.0,46.5882,46.862,46.5882,46.862,6900.0
2007-11-20 10:00:00,65.13,65.13,64.93,64.98,900.0,46.9268,46.9268,46.7827,46.8188,900.0
2007-11-20 10:30:00,65.12,65.24,65.11,65.18,4900.0,46.9196,47.0061,46.9124,46.9629,4900.0
2007-11-20 11:00:00,65.15,65.15,65.15,65.15,300.0,46.9413,46.9413,46.9413,46.9413,300.0
2007-11-20 11:30:00,65.11,65.13,64.94,64.97,15600.0,46.9124,46.9268,46.79,46.8116,15600.0
2007-11-20 12:00:00,64.9,64.9,64.61,64.75,2800.0,46.7611,46.7611,46.5522,46.6531,2800.0
2007-11-20 12:30:00,64.57,64.61,64.43,64.53,12600.0,46.5234,46.5522,46.4225,46.4945,12600.0
2007-11-20 13:00:00,64.43,64.43,64.01,64.03,17300.0,46.4225,46.4225,46.1199,46.1343,17300.0
2007-11-20 13:30:00,64.13,64.39,64.08,64.39,14100.0,46.2063,46.3937,46.1703,46.3937,14100.0
2007-11-20 14:00:00,64.26,64.49,63.8,63.8,42200.0,46.3,46.4657,45.9686,45.9686,42200.0
2007-11-20 14:30:00,63.82,64.2,63.81,64.0,15800.0,45.983,46.2568,45.9758,46.1127,15800.0
2007-11-20 15:00:00,63.9,64.0,63.8,63.9,21900.0,46.0406,46.1127,45.9686,46.0406,21900.0
2007-11-20 15:30:00,64.47,64.89,64.47,64.63,13900.0,46.4513,46.7539,46.4513,46.5666,13900.0
2007-11-21 09:30:00,63.71,64.28,63.71,64.16,70400.0,45.9037,46.3144,45.9037,46.228,70400.0
2007-11-21 10:00:00,64.17,64.22,63.91,64.0,13300.0,46.2352,46.2712,46.0478,46.1127,13300.0
2007-11-21 10:30:00,63.96,63.96,63.64,63.74,11900.0,46.0839,46.0839,45.8533,45.9253,11900.0
2007-11-21 11:00:00,63.7,63.85,63.54,63.85,15100.0,45.8965,46.0046,45.7812,46.0046,15100.0
2007-11-21 11:30:00,63.91,63.99,63.91,63.99,2300.0,46.0478,46.1055,46.0478,46.1055,2300.0
2007-11-21 12:00:00,64.06,64.12,63.85,63.86,20400.0,46.1559,46.1991,46.0046,46.0118,20400.0
2007-11-21 12:30:00,64.11,64.36,64.11,64.36,1400.0,46.1919,46.3721,46.1919,46.3721,1400.0
2007-11-21 13:00:00,64.39,64.39,64.07,64.07,2200.0,46.3937,46.3937,46.1631,46.1631,2200.0
2007-11-21 13:30:00,64.03,64.13,64.0,64.13,7500.0,46.1343,46.2063,46.1127,46.2063,7500.0
2007-11-21 14:00:00,64.09,64.21,64.09,64.17,2100.0,46.1775,46.264,46.1775,46.2352,2100.0
2007-11-21 14:30:00,64.16,64.45,64.16,64.41,80600.0,46.228,46.4369,46.228,46.4081,80600.0
2007-11-21 15:00:00,64.5,64.5,63.99,64.06,19500.0,46.4729,46.4729,46.1055,46.1559,19500.0
2007-11-21 15:30:00,64.02,64.15,63.66,63.7,64800.0,46.1271,46.2207,45.8677,45.8965,64800.0
2007-11-23 09:30:00,64.32,64.32,64.05,64.05,19500.0,46.3432,46.3432,46.1487,46.1487,19500.0
2007-11-23 10:00:00,64.2,64.32,64.17,64.26,6800.0,46.2568,46.3432,46.2352,46.3,6800.0
2007-11-23 10:30:00,64.22,64.37,64.22,64.35,9200.0,46.2712,46.3793,46.2712,46.3649,9200.0
2007-11-23 11:00:00,64.36,64.41,64.3,64.32,900.0,46.3721,46.4081,46.3288,46.3432,900.0
2007-11-23 11:30:00,64.36,64.61,64.36,64.55,8200.0,46.3721,46.5522,46.3721,46.509,8200.0
2007-11-23 12:00:00,64.55,64.67,64.52,64.67,3300.0,46.509,46.5954,46.4873,46.5954,3300.0
2007-11-23 12:30:00,64.65,64.75,64.48,64.7,12000.0,46.581,46.6531,46.4585,46.617,12000.0
2007-11-26 09:30:00,65.2,65.2,64.67,64.83,16800.0,46.9773,46.9773,46.5954,46.7107,16800.0
2007-11-26 10:00:00,64.96,64.96,64.69,64.69,15400.0,46.8044,46.8044,46.6098,46.6098,15400.0
2007-11-26 10:30:00,64.69,64.69,64.35,64.38,3600.0,46.6098,46.6098,46.3649,46.3865,3600.0
2007-11-26 11:00:00,64.34,64.37,64.27,64.35,3500.0,46.3576,46.3793,46.3072,46.3649,3500.0
2007-11-26 11:30:00,64.33,64.44,64.33,64.38,9000.0,46.3504,46.4297,46.3504,46.3865,9000.0
2007-11-26 12:00:00,64.35,64.46,64.35,64.36,5500.0,46.3649,46.4441,46.3649,46.3721,5500.0
2007-11-26 12:30:00,64.55,64.63,64.55,64.57,2300.0,46.509,46.5666,46.509,46.5234,2300.0
2007-11-26 13:00:00,64.62,64.62,64.44,64.44,900.0,46.5594,46.5594,46.4297,46.4297,900.0
2007-11-26 13:30:00,64.47,64.54,64.23,64.3,12000.0,46.4513,46.5017,46.2784,46.3288,12000.0
2007-11-26 14:00:00,64.21,64.37,64.15,64.37,5000.0,46.264,46.3793,46.2207,46.3793,5000.0
2007-11-26 14:30:00,64.32,64.33,63.96,64.1,45700.0,46.3432,46.3504,46.0839,46.1847,45700.0
2007-11-26 15:00:00,64.05,64.05,63.7,63.72,26300.0,46.1487,46.1487,45.8965,45.9109,26300.0
2007-11-26 15:30:00,63.73,63.73,63.27,63.27,17700.0,45.9181,45.9181,45.5867,45.5867,17700.0
2007-11-27 09:30:00,63.16,63.9,63.16,63.75,9900.0,45.5074,46.0406,45.5074,45.9325,9900.0
2007-11-27 10:00:00,63.68,63.68,63.3,63.51,22400.0,45.8821,45.8821,45.6083,45.7596,22400.0
2007-11-27 10:30:00,63.59,63.93,63.59,63.88,19600.0,45.8173,46.0622,45.8173,46.0262,19600.0
2007-11-27 11:00:00,63.99,64.02,63.82,64.02,6000.0,46.1055,46.1271,45.983,46.1271,6000.0
2007-11-27 11:30:00,63.97,64.12,63.94,64.0,1000.0,46.0911,46.1991,46.0694,46.1127,1000.0
2007-11-27 12:00:00,63.92,64.0,63.78,63.86,3900.0,46.055,46.1127,45.9542,46.0118,3900.0
2007-11-27 12:30:00,63.94,64.14,63.94,64.08,8100.0,46.0694,46.2135,46.0694,46.1703,8100.0
2007-11-27 13:00:00,64.08,64.19,64.0,64.17,6600.0,46.1703,46.2496,46.1127,46.2352,6600.0
2007-11-27 13:30:00,64.17,64.17,63.87,63.87,35200.0,46.2352,46.2352,46.019,46.019,35200.0
2007-11-27 14:00:00,63.9,63.93,63.75,63.82,8900.0,46.0406,46.0622,45.9325,45.983,8900.0
2007-11-27 14:30:00,63.8,63.8,63.4,63.6,11100.0,45.9686,45.9686,45.6804,45.8245,11100.0
2007-11-27 15:00:00,63.62,63.82,63.5,63.59,14300.0,45.8389,45.983,45.7524,45.8173,14300.0
2007-11-27 15:30:00,63.66,64.3,63.63,64.18,19000.0,45.8677,46.3288,45.8461,46.2424,19000.0
2007-11-28 09:30:00,65.11,65.11,64.85,65.08,12400.0,46.9124,46.9124,46.7251,46.8908,12400.0
2007-11-28 10:00:00,65.14,65.26,65.02,65.26,4300.0,46.9341,47.0205,46.8476,47.0205,4300.0
2007-11-28 10:30:00,65.27,65.61,65.26,65.51,15500.0,47.0277,47.2727,47.0205,47.2006,15500.0
2007-11-28 11:00:00,65.45,65.53,65.37,65.37,6400.0,47.1574,47.2151,47.0998,47.0998,6400.0
2007-11-28 11:30:00,65.49,65.49,65.38,65.4,2200.0,47.1862,47.1862,47.107,47.1214,2200.0
2007-11-28 12:00:00,65.54,65.58,65.54,65.58,1300.0,47.2223,47.2511,47.2223,47.2511,1300.0
2007-11-28 12:30:00,65.64,65.64,65.53,65.58,8100.0,47.2943,47.2943,47.2151,47.2511,8100.0
2007-11-28 13:00:00,65.57,65.76,65.55,65.75,27500.0,47.2439,47.3808,47.2295,47.3736,27500.0
2007-11-28 13:30:00,65.69,65.91,65.69,65.91,4000.0,47.3303,47.4888,47.3303,47.4888,4000.0
2007-11-28 14:00:00,65.85,66.0,65.85,65.87,9400.0,47.4456,47.5537,47.4456,47.46,9400.0
2007-11-28 14:30:00,65.98,65.99,65.78,65.93,4600.0,47.5393,47.5465,47.3952,47.5033,4600.0
2007-11-28 15:00:00,66.0,66.16,66.0,66.1,6500.0,47.5537,47.669,47.5537,47.6257,6500.0
2007-11-28 15:30:00,66.03,66.14,65.74,66.08,24000.0,47.5753,47.6546,47.3664,47.6113,24000.0
2007-11-29 09:30:00,66.74,66.74,65.64,65.82,7600.0,48.0869,48.0869,47.2943,47.424,7600.0
2007-11-29 10:00:00,65.79,65.87,65.57,65.68,4000.0,47.4024,47.46,47.2439,47.3231,4000.0
2007-11-29 10:30:00,65.69,65.9,65.69,65.9,700.0,47.3303,47.4816,47.3303,47.4816,700.0
2007-11-29 11:00:00,65.85,66.04,65.85,65.93,1900.0,47.4456,47.5825,47.4456,47.5033,1900.0
2007-11-29 11:30:00,66.09,66.3,66.03,66.21,12000.0,47.6185,47.7698,47.5753,47.705,12000.0
2007-11-29 12:00:00,66.13,66.18,66.03,66.18,3500.0,47.6474,47.6834,47.5753,47.6834,3500.0
2007-11-29 12:30:00,66.12,66.16,65.98,66.0,4500.0,47.6402,47.669,47.5393,47.5537,4500.0
2007-11-29 13:00:00,65.9,65.96,65.78,65.78,3400.0,47.4816,47.5249,47.3952,47.3952,3400.0
2007-11-29 13:30:00,65.93,65.95,65.68,65.94,5100.0,47.5033,47.5177,47.3231,47.5105,5100.0
2007-11-29 14:00:00,65.96,66.09,65.82,66.09,7100.0,47.5249,47.6185,47.424,47.6185,7100.0
2007-11-29 14:30:00,65.95,66.11,65.94,66.05,6200.0,47.5177,47.6329,47.5105,47.5897,6200.0
2007-11-29 15:00:00,66.13,66.13,66.13,66.13,800.0,47.6474,47.6474,47.6474,47.6474,800.0
2007-11-29 15:30:00,66.02,66.37,65.94,66.2,14000.0,47.5681,47.8203,47.5105,47.6978,14000.0
2007-11-30 09:30:00,67.15,67.15,66.71,66.82,26600.0,48.3823,48.3823,48.0653,48.1445,26600.0
2007-11-30 10:00:00,66.78,66.9,66.69,66.73,9800.0,48.1157,48.2022,48.0508,48.0797,9800.0
2007-11-30 10:30:00,66.82,66.82,66.7,66.7,800.0,48.1445,48.1445,48.0581,48.0581,800.0
2007-11-30 11:00:00,66.64,66.66,66.47,66.54,10200.0,48.0148,48.0292,47.8923,47.9428,10200.0
2007-11-30 11:30:00,66.52,66.64,66.51,66.64,12300.0,47.9284,48.0148,47.9212,48.0148,12300.0
2007-11-30 12:00:00,66.62,66.62,66.4,66.52,7400.0,48.0004,48.0004,47.8419,47.9284,7400.0
2007-11-30 12:30:00,66.51,66.52,66.46,66.51,5800.0,47.9212,47.9284,47.8851,47.9212,5800.0
2007-11-30 13:00:00,66.52,66.69,66.49,66.69,4000.0,47.9284,48.0508,47.9067,48.0508,4000.0
2007-11-30 13:30:00,66.7,66.73,66.61,66.61,2100.0,48.0581,48.0797,47.9932,47.9932,2100.0
2007-11-30 14:00:00,66.68,66.68,66.53,66.64,6200.0,48.0436,48.0436,47.9356,48.0148,6200.0
2007-11-30 14:30:00,66.48,66.63,66.41,66.46,8800.0,47.8995,48.0076,47.8491,47.8851,8800.0
2007-11-30 15:00:00,66.44,66.44,66.15,66.41,10800.0,47.8707,47.8707,47.6618,47.8491,10800.0
2007-11-30 15:30:00,66.38,66.56,66.26,66.5,10100.0,47.8275,47.9572,47.741,47.9139,10100.0
2007-12-03 09:30:00,68.34,68.34,66.3,66.4,22400.0,49.2397,49.2397,47.7698,47.8419,22400.0
2007-12-03 10:00:00,66.31,66.42,66.19,66.26,8500.0,47.7771,47.8563,47.6906,47.741,8500.0
2007-12-03 10:30:00,66.36,66.51,66.36,66.51,5500.0,47.8131,47.9212,47.8131,47.9212,5500.0
2007-12-03 11:00:00,66.44,66.44,66.35,66.35,1900.0,47.8707,47.8707,47.8059,47.8059,1900.0
2007-12-03 11:30:00,66.41,66.53,66.41,66.46,2700.0,47.8491,47.9356,47.8491,47.8851,2700.0
2007-12-03 12:00:00,66.46,66.59,66.42,66.47,4200.0,47.8851,47.9788,47.8563,47.8923,4200.0
2007-12-03 12:30:00,66.6,66.63,66.52,66.52,37100.0,47.986,48.0076,47.9284,47.9284,37100.0
2007-12-03 13:00:00,66.43,66.43,66.32,66.32,4500.0,47.8635,47.8635,47.7843,47.7843,4500.0
2007-12-03 13:30:00,66.29,66.32,66.2,66.26,3700.0,47.7626,47.7843,47.6978,47.741,3700.0
2007-12-03 14:00:00,66.32,66.38,66.25,66.29,7500.0,47.7843,47.8275,47.7338,47.7626,7500.0
2007-12-03 14:30:00,66.23,66.36,66.19,66.36,9100.0,47.7194,47.8131,47.6906,47.8131,9100.0
2007-12-03 15:00:00,66.29,66.39,66.15,66.39,2700.0,47.7626,47.8347,47.6618,47.8347,2700.0
2007-12-03 15:30:00,66.39,66.41,66.17,66.27,9100.0,47.8347,47.8491,47.6762,47.7482,9100.0
2007-12-04 09:30:00,65.37,65.87,65.37,65.86,3400.0,47.0998,47.46,47.0998,47.4528,3400.0
2007-12-04 10:00:00,65.94,65.96,65.88,65.89,3700.0,47.5105,47.5249,47.4672,47.4744,3700.0
2007-12-04 10:30:00,66.04,66.05,65.91,65.96,7500.0,47.5825,47.5897,47.4888,47.5249,7500.0
2007-12-04 11:00:00,65.87,66.04,65.87,65.95,7700.0,47.46,47.5825,47.46,47.5177,7700.0
2007-12-04 11:30:00,65.89,65.94,65.82,65.86,6200.0,47.4744,47.5105,47.424,47.4528,6200.0
2007-12-04 12:00:00,65.89,66.05,65.89,66.05,4000.0,47.4744,47.5897,47.4744,47.5897,4000.0
2007-12-04 12:30:00,66.02,66.13,65.99,66.08,12200.0,47.5681,47.6474,47.5465,47.6113,12200.0
2007-12-04 13:00:00,66.1,66.14,65.97,65.97,3700.0,47.6257,47.6546,47.5321,47.5321,3700.0
2007-12-04 13:30:00,65.96,66.05,65.92,65.98,8100.0,47.5249,47.5897,47.4961,47.5393,8100.0
2007-12-04 14:00:00,65.98,65.98,65.81,65.91,29100.0,47.5393,47.5393,47.4168,47.4888,29100.0
2007-12-04 14:30:00,65.93,66.01,65.89,65.99,23000.0,47.5033,47.5609,47.4744,47.5465,23000.0
2007-12-04 15:00:00,66.01,66.06,65.9,65.92,33900.0,47.5609,47.5969,47.4816,47.4961,33900.0
2007-12-04 15:30:00,65.92,65.96,65.76,65.78,12100.0,47.4961,47.5249,47.3808,47.3952,12100.0
2007-12-05 09:30:00,66.98,66.98,66.44,66.46,9500.0,48.2598,48.2598,47.8707,47.8851,9500.0
2007-12-05 10:00:00,66.47,66.59,66.43,66.46,6300.0,47.8923,47.9788,47.8635,47.8851,6300.0
2007-12-05 10:30:00,66.46,66.62,66.46,66.62,1400.0,47.8851,48.0004,47.8851,48.0004,1400.0
2007-12-05 11:00:00,66.65,66.82,66.65,66.82,3600.0,48.022,48.1445,48.022,48.1445,3600.0
2007-12-05 11:30:00,66.81,66.84,66.78,66.84,4000.0,48.1373,48.1589,48.1157,48.1589,4000.0
2007-12-05 12:00:00,66.83,66.83,66.78,66.79,4300.0,48.1517,48.1517,48.1157,48.1229,4300.0
2007-12-05 12:30:00,66.83,66.84,66.55,66.58,10600.0,48.1517,48.1589,47.95,47.9716,10600.0
2007-12-05 13:00:00,66.63,66.67,66.5,66.57,9200.0,48.0076,48.0364,47.9139,47.9644,9200.0
2007-12-05 13:30:00,66.62,66.7,66.62,66.7,3200.0,48.0004,48.0581,48.0004,48.0581,3200.0
2007-12-05 14:00:00,66.76,66.76,66.44,66.46,5500.0,48.1013,48.1013,47.8707,47.8851,5500.0
2007-12-05 14:30:00,66.5,66.59,66.38,66.45,17300.0,47.9139,47.9788,47.8275,47.8779,17300.0
2007-12-05 15:00:00,66.46,66.67,66.46,66.64,6400.0,47.8851,48.0364,47.8851,48.0148,6400.0
2007-12-05 15:30:00,66.64,66.84,66.64,66.83,14200.0,48.0148,48.1589,48.0148,48.1517,14200.0
2007-12-06 09:30:00,66.74,66.98,66.74,66.98,22700.0,48.0869,48.2598,48.0869,48.2598,22700.0
2007-12-06 10:00:00,66.92,67.05,66.88,66.92,13900.0,48.2166,48.3102,48.1877,48.2166,13900.0
2007-12-06 10:30:00,66.92,67.04,66.85,66.99,6300.0,48.2166,48.303,48.1661,48.267,6300.0
2007-12-06 11:00:00,67.0,67.1,66.98,67.09,11000.0,48.2742,48.3463,48.2598,48.339,11000.0
2007-12-06 11:30:00,67.08,67.1,67.06,67.1,12200.0,48.3318,48.3463,48.3174,48.3463,12200.0
2007-12-06 12:00:00,67.14,67.18,67.1,67.11,3100.0,48.3751,48.4039,48.3463,48.3535,3100.0
2007-12-06 12:30:00,67.12,67.2,67.12,67.18,17500.0,48.3607,48.4183,48.3607,48.4039,17500.0
2007-12-06 13:00:00,67.18,67.19,67.14,67.16,6700.0,48.4039,48.4111,48.3751,48.3895,6700.0
2007-12-06 13:30:00,67.1,67.2,67.07,67.08,24700.0,48.3463,48.4183,48.3246,48.3318,24700.0
2007-12-06 14:00:00,67.1,67.33,67.1,67.33,4800.0,48.3463,48.512,48.3463,48.512,4800.0
2007-12-06 14:30:00,67.43,67.55,67.43,67.51,3700.0,48.584,48.6705,48.584,48.6417,3700.0
2007-12-06 15:00:00,67.49,67.67,67.49,67.67,3800.0,48.6273,48.7569,48.6273,48.7569,3800.0
2007-12-06 15:30:00,67.62,67.82,67.62,67.78,20900.0,48.7209,48.865,48.7209,48.8362,20900.0
2007-12-07 09:30:00,68.43,68.43,67.78,67.78,19500.0,49.3045,49.3045,48.8362,48.8362,19500.0
2007-12-07 10:00:00,67.91,67.91,67.75,67.75,4400.0,48.9299,48.9299,48.8146,48.8146,4400.0
2007-12-07 10:30:00,67.79,67.79,67.68,67.73,4100.0,48.8434,48.8434,48.7642,48.8002,4100.0
2007-12-07 11:00:00,67.78,67.78,67.73,67.73,5400.0,48.8362,48.8362,48.8002,48.8002,5400.0
2007-12-07 11:30:00,67.78,67.98,67.73,67.93,8800.0,48.8362,48.9803,48.8002,48.9443,8800.0
2007-12-07 12:00:00,67.9,67.94,67.85,67.94,25000.0,48.9227,48.9515,48.8866,48.9515,25000.0
2007-12-07 12:30:00,67.91,67.91,67.91,67.91,100.0,48.9299,48.9299,48.9299,48.9299,100.0
2007-12-07 13:00:00,67.83,67.84,67.69,67.69,19900.0,48.8722,48.8794,48.7714,48.7714,19900.0
2007-12-07 13:30:00,67.72,67.83,67.66,67.75,4900.0,48.793,48.8722,48.7497,48.8146,4900.0
2007-12-07 14:00:00,67.74,67.79,67.74,67.79,1700.0,48.8074,48.8434,48.8074,48.8434,1700.0
2007-12-07 14:30:00,67.8,67.9,67.77,67.77,8700.0,48.8506,48.9227,48.829,48.829,8700.0
2007-12-07 15:00:00,67.87,67.95,67.81,67.86,27700.0,48.901,48.9587,48.8578,48.8938,27700.0
2007-12-07 15:30:00,67.83,67.83,67.64,67.74,58600.0,48.8722,48.8722,48.7353,48.8074,58600.0
2007-12-10 09:30:00,67.67,68.15,67.67,68.0,99700.0,48.7569,49.1028,48.7569,48.9947,99700.0
2007-12-10 10:00:00,68.07,68.31,68.07,68.16,14600.0,49.0452,49.2181,49.0452,49.11,14600.0
2007-12-10 10:30:00,68.21,68.33,68.21,68.29,38000.0,49.146,49.2325,49.146,49.2037,38000.0
2007-12-10 11:00:00,68.35,68.35,68.22,68.22,12200.0,49.2469,49.2469,49.1532,49.1532,12200.0
2007-12-10 11:30:00,68.26,68.26,68.19,68.2,13900.0,49.182,49.182,49.1316,49.1388,13900.0
2007-12-10 12:00:00,68.21,68.27,68.17,68.27,6400.0,49.146,49.1893,49.1172,49.1893,6400.0
2007-12-10 12:30:00,68.26,68.26,68.22,68.23,3200.0,49.182,49.182,49.1532,49.1604,3200.0
2007-12-10 13:00:00,68.18,68.37,68.18,68.34,5100.0,49.1244,49.2613,49.1244,49.2397,5100.0
2007-12-10 13:30:00,68.26,68.28,68.16,68.16,3500.0,49.182,49.1965,49.11,49.11,3500.0
2007-12-10 14:00:00,68.09,68.16,68.09,68.15,15300.0,49.0596,49.11,49.0596,49.1028,15300.0
2007-12-10 14:30:00,68.18,68.26,68.02,68.02,8500.0,49.1244,49.182,49.0091,49.0091,8500.0
2007-12-10 15:00:00,68.13,68.26,68.13,68.24,27900.0,49.0884,49.182,49.0884,49.1676,27900.0
2007-12-10 15:30:00,68.17,68.35,68.14,68.33,81400.0,49.1172,49.2469,49.0956,49.2325,81400.0
2007-12-11 09:30:00,67.87,68.54,67.87,68.34,74200.0,48.901,49.3838,48.901,49.2397,74200.0
2007-12-11 10:00:00,68.34,68.36,68.26,68.28,2700.0,49.2397,49.2541,49.182,49.1965,2700.0
2007-12-11 10:30:00,68.22,68.26,68.18,68.18,12900.0,49.1532,49.182,49.1244,49.1244,12900.0
2007-12-11 11:00:00,68.16,68.2,68.15,68.17,7000.0,49.11,49.1388,49.1028,49.1172,7000.0
2007-12-11 11:30:00,68.21,68.21,68.14,68.2,8800.0,49.146,49.146,49.0956,49.1388,8800.0
2007-12-11 12:00:00,68.16,68.23,68.16,68.23,11600.0,49.11,49.1604,49.11,49.1604,11600.0
2007-12-11 12:30:00,68.31,68.32,68.26,68.31,1800.0,49.2181,49.2253,49.182,49.2181,1800.0
2007-12-11 13:00:00,68.36,68.38,68.3,68.38,2600.0,49.2541,49.2685,49.2109,49.2685,2600.0
2007-12-11 13:30:00,68.37,68.5,68.37,68.5,3700.0,49.2613,49.355,49.2613,49.355,3700.0
2007-12-11 14:00:00,68.5,68.66,67.36,67.44,28600.0,49.355,49.4703,48.5336,48.5912,28600.0
2007-12-11 14:30:00,67.33,67.45,67.05,67.21,13600.0,48.512,48.5984,48.3102,48.4255,13600.0
2007-12-11 15:00:00,67.15,67.21,66.77,66.92,9300.0,48.3823,48.4255,48.1085,48.2166,9300.0
2007-12-11 15:30:00,66.98,67.0,66.43,66.58,120200.0,48.2598,48.2742,47.8635,47.9716,120200.0
2007-12-12 09:30:00,69.25,69.25,67.62,67.79,17100.0,49.8954,49.8954,48.7209,48.8434,17100.0
2007-12-12 10:00:00,67.7,67.74,67.46,67.69,6700.0,48.7786,48.8074,48.6056,48.7714,6700.0
2007-12-12 10:30:00,67.63,67.63,67.26,67.26,15300.0,48.7281,48.7281,48.4615,48.4615,15300.0
2007-12-12 11:00:00,67.29,67.53,67.29,67.34,10800.0,48.4832,48.6561,48.4832,48.5192,10800.0
2007-12-12 11:30:00,67.45,67.52,67.35,67.37,2200.0,48.5984,48.6489,48.5264,48.5408,2200.0
2007-12-12 12:00:00,67.4,67.4,67.23,67.27,14200.0,48.5624,48.5624,48.4399,48.4687,14200.0
2007-12-12 12:30:00,67.11,67.11,66.81,66.94,13200.0,48.3535,48.3535,48.1373,48.231,13200.0
2007-12-12 13:00:00,66.91,67.08,66.84,66.98,8800.0,48.2094,48.3318,48.1589,48.2598,8800.0
2007-12-12 13:30:00,66.97,67.18,66.94,67.14,9300.0,48.2526,48.4039,48.231,48.3751,9300.0
2007-12-12 14:00:00,67.1,67.26,67.03,67.03,10300.0,48.3463,48.4615,48.2958,48.2958,10300.0
2007-12-12 14:30:00,66.93,67.06,66.9,66.9,13100.0,48.2238,48.3174,48.2022,48.2022,13100.0
2007-12-12 15:00:00,66.68,66.68,66.12,66.42,69700.0,48.0436,48.0436,47.6402,47.8563,69700.0
2007-12-12 15:30:00,66.5,66.88,66.21,66.83,71400.0,47.9139,48.1877,47.705,48.1517,71400.0
2007-12-13 09:30:00,67.58,67.58,66.39,66.41,9500.0,48.6921,48.6921,47.8347,47.8491,9500.0
2007-12-13 10:00:00,66.41,66.63,66.3,66.48,4800.0,47.8491,48.0076,47.7698,47.8995,4800.0
2007-12-13 10:30:00,66.56,66.56,66.2,66.2,16200.0,47.9572,47.9572,47.6978,47.6978,16200.0
2007-12-13 11:00:00,66.27,66.33,66.12,66.26,11100.0,47.7482,47.7915,47.6402,47.741,11100.0
2007-12-13 11:30:00,66.28,66.44,66.25,66.44,8300.0,47.7554,47.8707,47.7338,47.8707,8300.0
2007-12-13 12:00:00,66.26,66.4,66.26,66.29,3800.0,47.741,47.8419,47.741,47.7626,3800.0
2007-12-13 12:30:00,66.28,66.37,66.2,66.31,5700.0,47.7554,47.8203,47.6978,47.7771,5700.0
2007-12-13 13:00:00,66.34,66.43,66.26,66.39,2400.0,47.7987,47.8635,47.741,47.8347,2400.0
2007-12-13 13:30:00,66.39,66.42,66.26,66.37,4700.0,47.8347,47.8563,47.741,47.8203,4700.0
2007-12-13 14:00:00,66.4,66.77,66.29,66.74,28500.0,47.8419,48.1085,47.7626,48.0869,28500.0
2007-12-13 14:30:00,66.65,66.65,66.49,66.53,2800.0,48.022,48.022,47.9067,47.9356,2800.0
2007-12-13 15:00:00,66.64,66.72,66.43,66.72,5400.0,48.0148,48.0725,47.8635,48.0725,5400.0
2007-12-13 15:30:00,66.77,67.1,66.76,67.02,59600.0,48.1085,48.3463,48.1013,48.2886,59600.0
2007-12-14 09:30:00,68.0,68.0,66.41,66.49,15400.0,48.9947,48.9947,47.8491,47.9067,15400.0
2007-12-14 10:00:00,66.65,66.71,66.64,66.7,3600.0,48.022,48.0653,48.0148,48.0581,3600.0
2007-12-14 10:30:00,66.71,66.87,66.71,66.82,1300.0,48.0653,48.1805,48.0653,48.1445,1300.0
2007-12-14 11:00:00,66.85,66.94,66.73,66.75,4100.0,48.1661,48.231,48.0797,48.0941,4100.0
2007-12-14 11:30:00,66.72,66.77,66.6,66.65,3800.0,48.0725,48.1085,47.986,48.022,3800.0
2007-12-14 12:00:00,66.62,66.68,66.51,66.55,11300.0,48.0004,48.0436,47.9212,47.95,11300.0
2007-12-14 12:30:00,66.51,66.7,66.46,66.7,2700.0,47.9212,48.0581,47.8851,48.0581,2700.0
2007-12-14 13:00:00,66.58,66.72,66.58,66.69,7000.0,47.9716,48.0725,47.9716,48.0508,7000.0
2007-12-14 13:30:00,66.6,66.63,66.54,66.55,9000.0,47.986,48.0076,47.9428,47.95,9000.0
2007-12-14 14:00:00,66.47,66.57,66.43,66.49,30600.0,47.8923,47.9644,47.8635,47.9067,30600.0
2007-12-14 14:30:00,66.43,66.55,66.27,66.3,5200.0,47.8635,47.95,47.7482,47.7698,5200.0
2007-12-14 15:00:00,66.24,66.36,66.15,66.22,6400.0,47.7266,47.8131,47.6618,47.7122,6400.0
2007-12-14 15:30:00,66.31,66.57,66.04,66.12,41800.0,47.7771,47.9644,47.5825,47.6402,41800.0
2007-12-17 09:30:00,65.49,65.79,65.49,65.61,106400.0,47.1862,47.4024,47.1862,47.2727,106400.0
2007-12-17 10:00:00,65.6,65.78,65.49,65.75,23900.0,47.2655,47.3952,47.1862,47.3736,23900.0
2007-12-17 10:30:00,65.65,66.02,65.65,65.78,164600.0,47.3015,47.5681,47.3015,47.3952,164600.0
2007-12-17 11:00:00,65.77,65.81,65.68,65.72,14500.0,47.388,47.4168,47.3231,47.352,14500.0
2007-12-17 11:30:00,65.65,65.75,65.51,65.6,9700.0,47.3015,47.3736,47.2006,47.2655,9700.0
2007-12-17 12:00:00,65.6,65.71,65.6,65.6,51800.0,47.2655,47.3447,47.2655,47.2655,51800.0
2007-12-17 12:30:00,65.73,65.77,65.64,65.72,19700.0,47.3592,47.388,47.2943,47.352,19700.0
2007-12-17 13:00:00,65.75,65.76,65.44,65.52,28000.0,47.3736,47.3808,47.1502,47.2078,28000.0
2007-12-17 13:30:00,65.48,65.49,65.24,65.24,10200.0,47.179,47.1862,47.0061,47.0061,10200.0
2007-12-17 14:00:00,65.27,65.42,65.25,65.42,6000.0,47.0277,47.1358,47.0133,47.1358,6000.0
2007-12-17 14:30:00,65.46,65.49,65.21,65.25,6600.0,47.1646,47.1862,46.9845,47.0133,6600.0
2007-12-17 15:00:00,65.12,65.18,65.07,65.18,2200.0,46.9196,46.9629,46.8836,46.9629,2200.0
2007-12-17 15:30:00,65.15,65.37,65.05,65.08,43200.0,46.9413,47.0998,46.8692,46.8908,43200.0
2007-12-18 09:30:00,67.0,67.0,65.46,65.55,43500.0,48.2742,48.2742,47.1646,47.2295,43500.0
2007-12-18 10:00:00,65.46,65.49,65.23,65.39,21400.0,47.1646,47.1862,46.9989,47.1142,21400.0
2007-12-18 10:30:00,65.37,65.37,65.12,65.23,14200.0,47.0998,47.0998,46.9196,46.9989,14200.0
2007-12-18 11:00:00,65.3,65.3,65.13,65.13,18400.0,47.0493,47.0493,46.9268,46.9268,18400.0
2007-12-18 11:30:00,65.02,65.12,64.74,64.74,8600.0,46.8476,46.9196,46.6459,46.6459,8600.0
2007-12-18 12:00:00,64.63,64.84,64.55,64.83,38600.0,46.5666,46.7179,46.509,46.7107,38600.0
2007-12-18 12:30:00,64.82,64.88,64.74,64.86,4300.0,46.7035,46.7467,46.6459,46.7323,4300.0
2007-12-18 13:00:00,64.84,65.21,64.8,65.21,24100.0,46.7179,46.9845,46.6891,46.9845,24100.0
2007-12-18 13:30:00,65.17,65.3,65.16,65.19,4900.0,46.9557,47.0493,46.9485,46.9701,4900.0
2007-12-18 14:00:00,65.25,65.48,65.19,65.46,10500.0,47.0133,47.179,46.9701,47.1646,10500.0
2007-12-18 14:30:00,65.55,65.62,65.32,65.4,8800.0,47.2295,47.2799,47.0637,47.1214,8800.0
2007-12-18 15:00:00,65.4,65.53,65.36,65.51,6700.0,47.1214,47.2151,47.0926,47.2006,6700.0
2007-12-18 15:30:00,65.48,65.7,65.38,65.44,27200.0,47.179,47.3375,47.107,47.1502,27200.0
2007-12-19 09:30:00,66.95,66.95,65.43,65.7,9700.0,48.2382,48.2382,47.143,47.3375,9700.0
2007-12-19 10:00:00,65.61,65.83,65.61,65.7,3100.0,47.2727,47.4312,47.2727,47.3375,3100.0
2007-12-19 10:30:00,65.72,65.86,65.69,65.69,14000.0,47.352,47.4528,47.3303,47.3303,14000.0
2007-12-19 11:00:00,65.69,65.7,65.3,65.3,12500.0,47.3303,47.3375,47.0493,47.0493,12500.0
2007-12-19 11:30:00,65.25,65.34,65.13,65.13,4400.0,47.0133,47.0782,46.9268,46.9268,4400.0
2007-12-19 12:00:00,65.27,65.4,65.27,65.4,5700.0,47.0277,47.1214,47.0277,47.1214,5700.0
2007-12-19 12:30:00,65.35,65.35,65.21,65.32,7600.0,47.0854,47.0854,46.9845,47.0637,7600.0
2007-12-19 13:00:00,65.28,65.32,65.15,65.2,12600.0,47.0349,47.0637,46.9413,46.9773,12600.0
2007-12-19 13:30:00,65.21,65.3,65.08,65.15,23900.0,46.9845,47.0493,46.8908,46.9413,23900.0
2007-12-19 14:00:00,65.23,65.58,65.23,65.58,10300.0,46.9989,47.2511,46.9989,47.2511,10300.0
2007-12-19 14:30:00,65.6,65.72,65.52,65.61,5900.0,47.2655,47.352,47.2078,47.2727,5900.0
2007-12-19 15:00:00,65.56,65.65,65.43,65.53,25200.0,47.2367,47.3015,47.143,47.2151,25200.0
2007-12-19 15:30:00,65.51,65.6,65.36,65.4,16800.0,47.2006,47.2655,47.0926,47.1214,16800.0
2007-12-20 09:30:00,66.92,66.92,65.34,65.34,12000.0,48.4633,48.4633,47.319,47.319,12000.0
2007-12-20 10:00:00,65.19,65.23,65.11,65.11,9300.0,47.2104,47.2394,47.1525,47.1525,9300.0
2007-12-20 10:30:00,65.13,65.27,64.98,64.98,8000.0,47.167,47.2684,47.0583,47.0583,8000.0
2007-12-20 11:00:00,65.01,65.05,64.95,65.0,9600.0,47.0801,47.109,47.0366,47.0728,9600.0
2007-12-20 11:30:00,64.98,65.03,64.9,64.98,7100.0,47.0583,47.0945,47.0004,47.0583,7100.0
2007-12-20 12:00:00,64.92,65.02,64.85,65.02,3700.0,47.0149,47.0873,46.9642,47.0873,3700.0
2007-12-20 12:30:00,64.88,64.91,64.86,64.91,900.0,46.9859,47.0076,46.9714,47.0076,900.0
2007-12-20 13:00:00,64.99,65.19,64.99,65.18,11100.0,47.0656,47.2104,47.0656,47.2032,11100.0
2007-12-20 13:30:00,65.14,65.22,65.04,65.13,9500.0,47.1742,47.2321,47.1018,47.167,9500.0
2007-12-20 14:00:00,65.18,65.32,65.12,65.31,17200.0,47.2032,47.3046,47.1597,47.2973,17200.0
2007-12-20 14:30:00,65.38,65.43,65.33,65.37,42100.0,47.348,47.3842,47.3118,47.3408,42100.0
2007-12-20 15:00:00,65.25,65.4,65.24,65.38,28600.0,47.2539,47.3625,47.2466,47.348,28600.0
2007-12-20 15:30:00,65.27,65.47,65.23,65.47,10200.0,47.2684,47.4132,47.2394,47.4132,10200.0
2007-12-21 09:30:00,65.7,66.28,65.7,66.13,17900.0,47.5798,47.9998,47.5798,47.8912,17900.0
2007-12-21 10:00:00,66.1,66.33,66.1,66.24,8600.0,47.8694,48.036,47.8694,47.9708,8600.0
2007-12-21 10:30:00,66.22,66.26,66.19,66.19,3200.0,47.9563,47.9853,47.9346,47.9346,3200.0
2007-12-21 11:00:00,66.23,66.32,66.21,66.21,5600.0,47.9636,48.0288,47.9491,47.9491,5600.0
2007-12-21 11:30:00,66.19,66.21,66.1,66.17,14000.0,47.9346,47.9491,47.8694,47.9201,14000.0
2007-12-21 12:00:00,66.2,66.24,66.18,66.24,9500.0,47.9419,47.9708,47.9274,47.9708,9500.0
2007-12-21 12:30:00,66.25,66.27,66.22,66.22,15000.0,47.9781,47.9926,47.9563,47.9563,15000.0
2007-12-21 13:00:00,66.18,66.22,66.17,66.22,3400.0,47.9274,47.9563,47.9201,47.9563,3400.0
2007-12-21 13:30:00,66.17,66.22,66.17,66.22,6500.0,47.9201,47.9563,47.9201,47.9563,6500.0
2007-12-21 14:00:00,66.22,66.38,66.22,66.34,18200.0,47.9563,48.0722,47.9563,48.0432,18200.0
2007-12-21 14:30:00,66.34,66.48,66.31,66.48,38100.0,48.0432,48.1446,48.0215,48.1446,38100.0
2007-12-21 15:00:00,66.5,66.51,66.43,66.51,4000.0,48.1591,48.1664,48.1084,48.1664,4000.0
2007-12-21 15:30:00,66.55,66.58,66.34,66.55,13700.0,48.1953,48.2171,48.0432,48.1953,13700.0
2007-12-24 09:30:00,67.75,67.75,66.67,66.89,14300.0,49.0644,49.0644,48.2822,48.4416,14300.0
2007-12-24 10:00:00,66.9,66.96,66.86,66.89,20100.0,48.4488,48.4922,48.4198,48.4416,20100.0
2007-12-24 10:30:00,66.84,66.88,66.81,66.88,8900.0,48.4053,48.4343,48.3836,48.4343,8900.0
2007-12-24 11:00:00,66.88,66.93,66.88,66.93,6100.0,48.4343,48.4705,48.4343,48.4705,6100.0
2007-12-24 11:30:00,66.9,66.92,66.85,66.85,15500.0,48.4488,48.4633,48.4126,48.4126,15500.0
2007-12-24 12:00:00,66.89,66.92,66.88,66.9,6400.0,48.4416,48.4633,48.4343,48.4488,6400.0
2007-12-24 12:30:00,66.93,67.08,66.92,67.04,32300.0,48.4705,48.5792,48.4633,48.5502,32300.0
2007-12-24 13:00:00,67.04,67.04,67.04,67.04,100.0,48.5502,48.5502,48.5502,48.5502,100.0
2007-12-24 13:30:00,67.04,67.04,67.04,67.04,0.0,48.5502,48.5502,48.5502,48.5502,0.0
2007-12-24 14:00:00,67.04,67.04,67.04,67.04,0.0,48.5502,48.5502,48.5502,48.5502,0.0
2007-12-24 14:30:00,67.04,67.04,67.04,67.04,0.0,48.5502,48.5502,48.5502,48.5502,0.0
2007-12-24 15:00:00,67.04,67.04,67.04,67.04,0.0,48.5502,48.5502,48.5502,48.5502,0.0
2007-12-24 15:30:00,67.04,67.04,67.04,67.04,0.0,48.5502,48.5502,48.5502,48.5502,0.0
2007-12-26 09:30:00,67.17,67.17,66.67,66.67,11300.0,48.6443,48.6443,48.2822,48.2822,11300.0
2007-12-26 10:00:00,66.77,66.87,66.77,66.87,25400.0,48.3547,48.4271,48.3547,48.4271,25400.0
2007-12-26 10:30:00,66.91,66.91,66.78,66.84,12600.0,48.456,48.456,48.3619,48.4053,12600.0
2007-12-26 11:00:00,66.8,66.92,66.8,66.82,27500.0,48.3764,48.4633,48.3764,48.3909,27500.0
2007-12-26 11:30:00,66.82,66.85,66.78,66.78,15900.0,48.3909,48.4126,48.3619,48.3619,15900.0
2007-12-26 12:00:00,66.78,66.84,66.78,66.84,3600.0,48.3619,48.4053,48.3619,48.4053,3600.0
2007-12-26 12:30:00,66.85,66.93,66.84,66.93,3700.0,48.4126,48.4705,48.4053,48.4705,3700.0
2007-12-26 13:00:00,66.96,67.03,66.93,66.98,28900.0,48.4922,48.5429,48.4705,48.5067,28900.0
2007-12-26 13:30:00,66.99,67.09,66.92,67.03,6300.0,48.514,48.5864,48.4633,48.5429,6300.0
2007-12-26 14:00:00,67.07,67.09,67.03,67.03,9700.0,48.5719,48.5864,48.5429,48.5429,9700.0
2007-12-26 14:30:00,67.05,67.11,67.05,67.11,9100.0,48.5574,48.6009,48.5574,48.6009,9100.0
2007-12-26 15:00:00,67.07,67.07,67.03,67.05,7100.0,48.5719,48.5719,48.5429,48.5574,7100.0
2007-12-26 15:30:00,67.0,67.12,66.99,67.05,6100.0,48.5212,48.6081,48.514,48.5574,6100.0
2007-12-27 09:30:00,66.61,66.97,66.61,66.68,14500.0,48.2388,48.4995,48.2388,48.2895,14500.0
2007-12-27 10:00:00,66.74,66.85,66.74,66.85,1800.0,48.3329,48.4126,48.3329,48.4126,1800.0
2007-12-27 10:30:00,66.86,66.86,66.66,66.66,8300.0,48.4198,48.4198,48.275,48.275,8300.0
2007-12-27 11:00:00,66.7,66.7,66.58,66.63,21600.0,48.304,48.304,48.2171,48.2533,21600.0
2007-12-27 11:30:00,66.65,66.67,66.61,66.64,17500.0,48.2677,48.2822,48.2388,48.2605,17500.0
2007-12-27 12:00:00,66.68,66.68,66.49,66.51,26600.0,48.2895,48.2895,48.1519,48.1664,26600.0
2007-12-27 12:30:00,66.49,66.49,66.38,66.43,3800.0,48.1519,48.1519,48.0722,48.1084,3800.0
2007-12-27 13:00:00,66.43,66.47,66.35,66.47,2700.0,48.1084,48.1374,48.0505,48.1374,2700.0
2007-12-27 13:30:00,66.43,66.55,66.43,66.55,3000.0,48.1084,48.1953,48.1084,48.1953,3000.0
2007-12-27 14:00:00,66.49,66.56,66.47,66.53,3300.0,48.1519,48.2026,48.1374,48.1808,3300.0
2007-12-27 14:30:00,66.44,66.51,66.39,66.46,13000.0,48.1157,48.1664,48.0795,48.1301,13000.0
2007-12-27 15:00:00,66.51,66.57,66.41,66.41,3700.0,48.1664,48.2098,48.0939,48.0939,3700.0
2007-12-27 15:30:00,66.37,66.39,66.13,66.2,14100.0,48.065,48.0795,47.8912,47.9419,14100.0
2007-12-28 09:30:00,68.1,68.1,66.5,66.61,37400.0,49.3178,49.3178,48.1591,48.2388,37400.0
2007-12-28 10:00:00,66.51,66.52,66.2,66.38,9300.0,48.1664,48.1736,47.9419,48.0722,9300.0
2007-12-28 10:30:00,66.37,66.37,66.37,66.37,10000.0,48.065,48.065,48.065,48.065,10000.0
2007-12-28 11:00:00,66.27,66.41,66.26,66.41,7600.0,47.9926,48.0939,47.9853,48.0939,7600.0
2007-12-28 11:30:00,66.3,66.39,66.3,66.39,2700.0,48.0143,48.0795,48.0143,48.0795,2700.0
2007-12-28 12:00:00,66.29,66.29,66.12,66.17,3600.0,48.007,48.007,47.8839,47.9201,3600.0
2007-12-28 12:30:00,66.12,66.16,65.97,66.0,4700.0,47.8839,47.9129,47.7753,47.797,4700.0
2007-12-28 13:00:00,65.99,66.06,65.99,66.04,2300.0,47.7898,47.8405,47.7898,47.826,2300.0
2007-12-28 13:30:00,66.06,66.21,66.0,66.21,18600.0,47.8405,47.9491,47.797,47.9491,18600.0
2007-12-28 14:00:00,66.16,66.22,66.16,66.22,11400.0,47.9129,47.9563,47.9129,47.9563,11400.0
2007-12-28 14:30:00,66.26,66.34,66.18,66.19,13500.0,47.9853,48.0432,47.9274,47.9346,13500.0
2007-12-28 15:00:00,66.19,66.29,66.1,66.26,53300.0,47.9346,48.007,47.8694,47.9853,53300.0
2007-12-28 15:30:00,66.22,66.33,66.17,66.19,97600.0,47.9563,48.036,47.9201,47.9346,97600.0
2007-12-31 09:30:00,65.6,66.17,65.6,65.97,41500.0,47.5073,47.9201,47.5073,47.7753,41500.0
2007-12-31 10:00:00,66.04,66.09,65.99,66.04,16100.0,47.826,47.8622,47.7898,47.826,16100.0
2007-12-31 10:30:00,65.97,65.97,65.89,65.93,19400.0,47.7753,47.7753,47.7174,47.7463,19400.0
2007-12-31 11:00:00,65.93,65.93,65.75,65.75,11900.0,47.7463,47.7463,47.616,47.616,11900.0
2007-12-31 11:30:00,65.79,65.85,65.79,65.8,7200.0,47.6449,47.6884,47.6449,47.6522,7200.0
2007-12-31 12:00:00,65.78,65.87,65.71,65.8,13400.0,47.6377,47.7029,47.587,47.6522,13400.0
2007-12-31 12:30:00,65.79,65.9,65.75,65.85,8500.0,47.6449,47.7246,47.616,47.6884,8500.0
2007-12-31 13:00:00,65.81,66.06,65.81,66.06,7000.0,47.6594,47.8405,47.6594,47.8405,7000.0
2007-12-31 13:30:00,66.04,66.08,66.01,66.05,13700.0,47.826,47.855,47.8043,47.8332,13700.0
2007-12-31 14:00:00,66.03,66.11,65.95,66.06,18400.0,47.8187,47.8767,47.7608,47.8405,18400.0
2007-12-31 14:30:00,65.97,66.14,65.96,66.14,9400.0,47.7753,47.8984,47.7681,47.8984,9400.0
2007-12-31 15:00:00,66.07,66.18,66.03,66.15,58300.0,47.8477,47.9274,47.8187,47.9056,58300.0
2007-12-31 15:30:00,66.08,66.11,65.77,65.77,46900.0,47.855,47.8767,47.6305,47.6305,46900.0
2008-01-02 09:30:00,66.26,66.26,65.83,65.86,28200.0,47.9853,47.9853,47.6739,47.6956,28200.0
2008-01-02 10:00:00,65.86,65.86,65.37,65.5,14700.0,47.6956,47.6956,47.3408,47.4349,14700.0
2008-01-02 10:30:00,65.48,65.48,65.38,65.38,9500.0,47.4204,47.4204,47.348,47.348,9500.0
2008-01-02 11:00:00,65.41,65.42,65.13,65.18,15500.0,47.3697,47.377,47.167,47.2032,15500.0
2008-01-02 11:30:00,65.17,65.2,65.0,65.12,9000.0,47.1959,47.2177,47.0728,47.1597,9000.0
2008-01-02 12:00:00,65.13,65.14,64.81,64.81,21400.0,47.167,47.1742,46.9352,46.9352,21400.0
2008-01-02 12:30:00,64.89,64.99,64.84,64.96,10800.0,46.9932,47.0656,46.9569,47.0439,10800.0
2008-01-02 13:00:00,64.97,64.99,64.78,64.81,7600.0,47.0511,47.0656,46.9135,46.9352,7600.0
2008-01-02 13:30:00,64.9,65.05,64.9,65.02,6100.0,47.0004,47.109,47.0004,47.0873,6100.0
2008-01-02 14:00:00,65.06,65.37,65.01,65.2,20000.0,47.1163,47.3408,47.0801,47.2177,20000.0
2008-01-02 14:30:00,65.23,65.25,64.93,64.93,29800.0,47.2394,47.2539,47.0221,47.0221,29800.0
2008-01-02 15:00:00,64.9,64.9,64.68,64.79,8800.0,47.0004,47.0004,46.8411,46.9207,8800.0
2008-01-02 15:30:00,64.83,64.98,64.83,64.96,16600.0,46.9497,47.0583,46.9497,47.0439,16600.0
2008-01-03 09:30:00,64.89,65.19,64.89,65.05,9300.0,46.9932,47.2104,46.9932,47.109,9300.0
2008-01-03 10:00:00,65.08,65.76,65.08,65.13,18300.0,47.1308,47.6232,47.1308,47.167,18300.0
2008-01-03 10:30:00,65.06,65.18,65.0,65.07,14600.0,47.1163,47.2032,47.0728,47.1235,14600.0
2008-01-03 11:00:00,65.09,65.24,65.08,65.19,8100.0,47.138,47.2466,47.1308,47.2104,8100.0
2008-01-03 11:30:00,65.1,65.28,65.1,65.21,8300.0,47.1452,47.2756,47.1452,47.2249,8300.0
2008-01-03 12:00:00,65.23,65.3,65.23,65.3,7600.0,47.2394,47.2901,47.2394,47.2901,7600.0
2008-01-03 12:30:00,65.33,65.34,65.15,65.22,8800.0,47.3118,47.319,47.1815,47.2321,8800.0
2008-01-03 13:00:00,65.21,65.23,65.06,65.13,12800.0,47.2249,47.2394,47.1163,47.167,12800.0
2008-01-03 13:30:00,65.16,65.2,65.04,65.04,1000.0,47.1887,47.2177,47.1018,47.1018,1000.0
2008-01-03 14:00:00,65.05,65.16,65.0,65.11,7700.0,47.109,47.1887,47.0728,47.1525,7700.0
2008-01-03 14:30:00,65.1,65.12,65.04,65.04,5500.0,47.1452,47.1597,47.1018,47.1018,5500.0
2008-01-03 15:00:00,65.04,65.07,64.74,64.75,132900.0,47.1018,47.1235,46.8845,46.8918,132900.0
2008-01-03 15:30:00,64.82,64.95,64.77,64.88,33700.0,46.9425,47.0366,46.9063,46.9859,33700.0
2008-01-04 09:30:00,64.47,64.47,64.1,64.16,37700.0,46.689,46.689,46.421,46.4645,37700.0
2008-01-04 10:00:00,64.25,64.25,63.9,63.9,44100.0,46.5297,46.5297,46.2762,46.2762,44100.0
2008-01-04 10:30:00,63.92,63.95,63.75,63.8,10200.0,46.2907,46.3124,46.1676,46.2038,10200.0
2008-01-04 11:00:00,63.71,63.86,63.59,63.86,14300.0,46.1386,46.2472,46.0517,46.2472,14300.0
2008-01-04 11:30:00,63.89,63.9,63.77,63.88,29100.0,46.269,46.2762,46.1821,46.2617,29100.0
2008-01-04 12:00:00,63.9,64.06,63.8,63.8,6900.0,46.2762,46.3921,46.2038,46.2038,6900.0
2008-01-04 12:30:00,63.86,63.89,63.71,63.82,8800.0,46.2472,46.269,46.1386,46.2183,8800.0
2008-01-04 13:00:00,63.77,63.84,63.67,63.71,9700.0,46.1821,46.2328,46.1096,46.1386,9700.0
2008-01-04 13:30:00,63.74,63.82,63.55,63.77,13600.0,46.1603,46.2183,46.0227,46.1821,13600.0
2008-01-04 14:00:00,63.7,63.7,63.47,63.47,16000.0,46.1314,46.1314,45.9648,45.9648,16000.0
2008-01-04 14:30:00,63.49,63.54,63.32,63.53,30600.0,45.9793,46.0155,45.8562,46.0083,30600.0
2008-01-04 15:00:00,63.5,63.63,63.39,63.6,34300.0,45.9865,46.0807,45.9069,46.0589,34300.0
2008-01-04 15:30:00,63.58,63.6,63.28,63.32,71800.0,46.0445,46.0589,45.8272,45.8562,71800.0
2008-01-07 09:30:00,63.7,63.8,63.47,63.68,43200.0,46.1314,46.2038,45.9648,46.1169,43200.0
2008-01-07 10:00:00,63.56,63.59,63.0,63.01,31100.0,46.03,46.0517,45.6244,45.6317,31100.0
2008-01-07 10:30:00,63.0,63.15,62.86,63.13,40000.0,45.6244,45.7331,45.523,45.7186,40000.0
2008-01-07 11:00:00,63.17,63.36,63.16,63.24,26600.0,45.7475,45.8851,45.7403,45.7982,26600.0
2008-01-07 11:30:00,63.34,63.63,63.34,63.51,16400.0,45.8707,46.0807,45.8707,45.9938,16400.0
2008-01-07 12:00:00,63.5,63.57,63.3,63.53,15900.0,45.9865,46.0372,45.8417,46.0083,15900.0
2008-01-07 12:30:00,63.54,63.8,63.54,63.78,24800.0,46.0155,46.2038,46.0155,46.1893,24800.0
2008-01-07 13:00:00,63.71,63.74,63.58,63.66,7400.0,46.1386,46.1603,46.0445,46.1024,7400.0
2008-01-07 13:30:00,63.61,63.68,63.36,63.41,9000.0,46.0662,46.1169,45.8851,45.9213,9000.0
2008-01-07 14:00:00,63.48,63.48,63.12,63.18,14400.0,45.972,45.972,45.7113,45.7548,14400.0
2008-01-07 14:30:00,63.23,63.44,63.02,63.12,22400.0,45.791,45.9431,45.6389,45.7113,22400.0
2008-01-07 15:00:00,63.23,63.29,63.02,63.11,34300.0,45.791,45.8344,45.6389,45.7041,34300.0
2008-01-07 15:30:00,63.13,63.55,62.93,63.45,42400.0,45.7186,46.0227,45.5737,45.9503,42400.0
2008-01-08 09:30:00,63.7,63.97,63.67,63.84,27700.0,46.1314,46.3269,46.1096,46.2328,27700.0
2008-01-08 10:00:00,63.75,64.1,63.75,63.91,46100.0,46.1676,46.421,46.1676,46.2834,46100.0
2008-01-08 10:30:00,63.92,63.95,63.79,63.82,46800.0,46.2907,46.3124,46.1965,46.2183,46800.0
2008-01-08 11:00:00,63.84,63.86,63.51,63.57,41900.0,46.2328,46.2472,45.9938,46.0372,41900.0
2008-01-08 11:30:00,63.5,63.5,63.19,63.36,60100.0,45.9865,45.9865,45.762,45.8851,60100.0
2008-01-08 12:00:00,63.3,63.44,63.22,63.44,51800.0,45.8417,45.9431,45.7838,45.9431,51800.0
2008-01-08 12:30:00,63.46,63.46,63.29,63.35,18200.0,45.9576,45.9576,45.8344,45.8779,18200.0
2008-01-08 13:00:00,63.29,63.64,63.22,63.64,20500.0,45.8344,46.0879,45.7838,46.0879,20500.0
2008-01-08 13:30:00,63.64,63.66,63.41,63.64,26800.0,46.0879,46.1024,45.9213,46.0879,26800.0
2008-01-08 14:00:00,63.71,63.86,63.66,63.84,26600.0,46.1386,46.2472,46.1024,46.2328,26600.0
2008-01-08 14:30:00,63.84,63.84,63.16,63.16,30100.0,46.2328,46.2328,45.7403,45.7403,30100.0
2008-01-08 15:00:00,63.12,63.18,62.52,62.65,78400.0,45.7113,45.7548,45.2768,45.371,78400.0
2008-01-08 15:30:00,62.67,62.94,62.18,62.24,109500.0,45.3854,45.581,45.0306,45.074,109500.0
2008-01-09 09:30:00,62.28,62.59,62.2,62.49,67100.0,45.103,45.3275,45.0451,45.2551,67100.0
2008-01-09 10:00:00,62.51,62.71,62.35,62.39,60700.0,45.2696,45.4144,45.1537,45.1827,60700.0
2008-01-09 10:30:00,62.43,62.62,62.4,62.54,31800.0,45.2116,45.3492,45.1899,45.2913,31800.0
2008-01-09 11:00:00,62.58,62.58,62.37,62.37,41100.0,45.3203,45.3203,45.1682,45.1682,41100.0
2008-01-09 11:30:00,62.3,62.3,62.01,62.09,25500.0,45.1175,45.1175,44.9075,44.9654,25500.0
2008-01-09 12:00:00,62.25,62.4,62.22,62.4,12700.0,45.0813,45.1899,45.0596,45.1899,12700.0
2008-01-09 12:30:00,62.38,62.41,62.22,62.27,14100.0,45.1754,45.1972,45.0596,45.0958,14100.0
2008-01-09 13:00:00,62.32,62.38,62.08,62.12,16100.0,45.132,45.1754,44.9582,44.9871,16100.0
2008-01-09 13:30:00,62.12,62.15,61.85,61.94,29900.0,44.9871,45.0089,44.7916,44.8568,29900.0
2008-01-09 14:00:00,61.92,61.96,61.69,61.9,38600.0,44.8423,44.8713,44.6757,44.8278,38600.0
2008-01-09 14:30:00,61.97,62.43,61.93,62.36,55600.0,44.8785,45.2116,44.8495,45.1609,55600.0
2008-01-09 15:00:00,62.37,62.86,62.35,62.63,46100.0,45.1682,45.523,45.1537,45.3565,46100.0
2008-01-09 15:30:00,62.61,63.07,62.47,63.07,57500.0,45.342,45.6751,45.2406,45.6751,57500.0
2008-01-10 09:30:00,62.74,62.74,62.49,62.7,34700.0,45.4361,45.4361,45.2551,45.4072,34700.0
2008-01-10 10:00:00,62.77,62.99,62.74,62.84,19300.0,45.4579,45.6172,45.4361,45.5086,19300.0
2008-01-10 10:30:00,62.9,63.04,62.79,62.8,11800.0,45.552,45.6534,45.4723,45.4796,11800.0
2008-01-10 11:00:00,62.75,62.82,62.7,62.81,10900.0,45.4434,45.4941,45.4072,45.4868,10900.0
2008-01-10 11:30:00,62.84,62.86,62.66,62.79,14900.0,45.5086,45.523,45.3782,45.4723,14900.0
2008-01-10 12:00:00,62.77,63.62,62.77,63.38,28800.0,45.4579,46.0734,45.4579,45.8996,28800.0
2008-01-10 12:30:00,63.28,63.36,63.0,63.33,34000.0,45.8272,45.8851,45.6244,45.8634,34000.0
2008-01-10 13:00:00,63.2,63.42,63.1,63.33,32100.0,45.7693,45.9286,45.6968,45.8634,32100.0
2008-01-10 13:30:00,63.31,63.31,62.77,62.93,43600.0,45.8489,45.8489,45.4579,45.5737,43600.0
2008-01-10 14:00:00,63.02,63.4,62.85,63.24,50900.0,45.6389,45.9141,45.5158,45.7982,50900.0
2008-01-10 14:30:00,63.34,63.76,63.31,63.72,23200.0,45.8707,46.1748,45.8489,46.1458,23200.0
2008-01-10 15:00:00,63.69,63.98,63.67,63.85,23900.0,46.1241,46.3341,46.1096,46.24,23900.0
2008-01-10 15:30:00,63.92,63.98,63.51,63.57,17500.0,46.2907,46.3341,45.9938,46.0372,17500.0
2008-01-11 09:30:00,63.13,63.26,62.95,63.08,61200.0,45.7186,45.8127,45.5882,45.6824,61200.0
2008-01-11 10:00:00,62.95,63.05,62.87,62.93,18000.0,45.5882,45.6606,45.5303,45.5737,18000.0
2008-01-11 10:30:00,62.91,63.35,62.91,63.21,25700.0,45.5592,45.8779,45.5592,45.7765,25700.0
2008-01-11 11:00:00,63.13,63.25,63.07,63.2,12300.0,45.7186,45.8055,45.6751,45.7693,12300.0
2008-01-11 11:30:00,63.25,63.44,63.25,63.28,17500.0,45.8055,45.9431,45.8055,45.8272,17500.0
2008-01-11 12:00:00,63.19,63.33,63.09,63.14,8500.0,45.762,45.8634,45.6896,45.7258,8500.0
2008-01-11 12:30:00,63.07,63.29,63.07,63.29,30700.0,45.6751,45.8344,45.6751,45.8344,30700.0
2008-01-11 13:00:00,63.3,63.3,62.89,63.01,25800.0,45.8417,45.8417,45.5448,45.6317,25800.0
2008-01-11 13:30:00,63.0,63.02,62.75,62.86,24000.0,45.6244,45.6389,45.4434,45.523,24000.0
2008-01-11 14:00:00,62.84,63.05,62.79,62.96,10700.0,45.5086,45.6606,45.4723,45.5955,10700.0
2008-01-11 14:30:00,62.94,63.03,62.7,62.75,18500.0,45.581,45.6462,45.4072,45.4434,18500.0
2008-01-11 15:00:00,62.84,62.84,62.47,62.75,34900.0,45.5086,45.5086,45.2406,45.4434,34900.0
2008-01-11 15:30:00,62.7,62.94,62.66,62.79,20700.0,45.4072,45.581,45.3782,45.4723,20700.0
2008-01-14 09:30:00,63.38,63.38,63.0,63.05,30200.0,45.8996,45.8996,45.6244,45.6606,30200.0
2008-01-14 10:00:00,63.04,63.17,62.98,63.11,1500.0,45.6534,45.7475,45.6099,45.7041,1500.0
2008-01-14 10:30:00,63.13,63.23,63.08,63.23,8700.0,45.7186,45.791,45.6824,45.791,8700.0
2008-01-14 11:00:00,63.23,63.29,63.14,63.16,17800.0,45.791,45.8344,45.7258,45.7403,17800.0
2008-01-14 11:30:00,63.17,63.17,63.09,63.11,8100.0,45.7475,45.7475,45.6896,45.7041,8100.0
2008-01-14 12:00:00,63.07,63.1,62.99,63.0,2400.0,45.6751,45.6968,45.6172,45.6244,2400.0
2008-01-14 12:30:00,63.05,63.11,62.98,63.1,12800.0,45.6606,45.7041,45.6099,45.6968,12800.0
2008-01-14 13:00:00,63.12,63.13,63.06,63.06,6900.0,45.7113,45.7186,45.6679,45.6679,6900.0
2008-01-14 13:30:00,63.11,63.25,63.11,63.25,3000.0,45.7041,45.8055,45.7041,45.8055,3000.0
2008-01-14 14:00:00,63.29,63.29,63.16,63.17,6100.0,45.8344,45.8344,45.7403,45.7475,6100.0
2008-01-14 14:30:00,63.3,63.41,63.24,63.41,18200.0,45.8417,45.9213,45.7982,45.9213,18200.0
2008-01-14 15:00:00,63.45,63.45,63.25,63.31,89600.0,45.9503,45.9503,45.8055,45.8489,89600.0
2008-01-14 15:30:00,63.31,63.46,63.25,63.4,18600.0,45.8489,45.9576,45.8055,45.9141,18600.0
2008-01-15 09:30:00,62.58,62.78,62.58,62.63,202300.0,45.3203,45.4651,45.3203,45.3565,202300.0
2008-01-15 10:00:00,62.67,62.71,62.3,62.3,23400.0,45.3854,45.4144,45.1175,45.1175,23400.0
2008-01-15 10:30:00,62.32,62.38,62.01,62.19,21700.0,45.132,45.1754,44.9075,45.0378,21700.0
2008-01-15 11:00:00,62.12,62.3,62.12,62.14,13300.0,44.9871,45.1175,44.9871,45.0016,13300.0
2008-01-15 11:30:00,62.1,62.17,62.0,62.06,8800.0,44.9726,45.0233,44.9002,44.9437,8800.0
2008-01-15 12:00:00,62.08,62.25,62.08,62.23,24700.0,44.9582,45.0813,44.9582,45.0668,24700.0
2008-01-15 12:30:00,62.22,62.22,62.06,62.11,12400.0,45.0596,45.0596,44.9437,44.9799,12400.0
2008-01-15 13:00:00,62.21,62.33,62.17,62.17,10000.0,45.0523,45.1392,45.0233,45.0233,10000.0
2008-01-15 13:30:00,62.08,62.14,61.98,62.12,4700.0,44.9582,45.0016,44.8857,44.9871,4700.0
2008-01-15 14:00:00,62.0,62.18,62.0,62.07,5200.0,44.9002,45.0306,44.9002,44.9509,5200.0
2008-01-15 14:30:00,62.05,62.13,61.91,61.91,33100.0,44.9364,44.9944,44.8351,44.8351,33100.0
2008-01-15 15:00:00,61.93,62.22,61.83,62.19,25800.0,44.8495,45.0596,44.7771,45.0378,25800.0
2008-01-15 15:30:00,62.14,62.3,61.83,61.83,32600.0,45.0016,45.1175,44.7771,44.7771,32600.0
2008-01-16 09:30:00,61.54,62.05,61.53,61.59,42100.0,44.5671,44.9364,44.5599,44.6033,42100.0
2008-01-16 10:00:00,61.59,61.65,61.37,61.45,21200.0,44.6033,44.6468,44.444,44.5019,21200.0
2008-01-16 10:30:00,61.51,61.53,61.05,61.21,17400.0,44.5454,44.5599,44.2122,44.3281,17400.0
2008-01-16 11:00:00,61.2,61.53,61.2,61.51,4800.0,44.3209,44.5599,44.3209,44.5454,4800.0
2008-01-16 11:30:00,61.56,61.79,61.27,61.73,40500.0,44.5816,44.7481,44.3716,44.7047,40500.0
2008-01-16 12:00:00,61.75,61.92,61.61,61.74,18500.0,44.7192,44.8423,44.6178,44.7119,18500.0
2008-01-16 12:30:00,61.81,61.93,61.67,61.67,8300.0,44.7626,44.8495,44.6612,44.6612,8300.0
2008-01-16 13:00:00,61.76,61.79,61.54,61.54,5300.0,44.7264,44.7481,44.5671,44.5671,5300.0
2008-01-16 13:30:00,61.52,61.74,61.51,61.64,24800.0,44.5526,44.7119,44.5454,44.6395,24800.0
2008-01-16 14:00:00,61.6,61.93,61.45,61.9,44400.0,44.6106,44.8495,44.5019,44.8278,44400.0
2008-01-16 14:30:00,62.06,62.34,61.9,61.9,52100.0,44.9437,45.1465,44.8278,44.8278,52100.0
2008-01-16 15:00:00,61.93,62.17,61.89,62.11,43200.0,44.8495,45.0233,44.8206,44.9799,43200.0
2008-01-16 15:30:00,62.09,62.14,61.46,61.5,48600.0,44.9654,45.0016,44.5092,44.5381,48600.0
2008-01-17 09:30:00,61.71,61.71,61.48,61.66,47100.0,44.6902,44.6902,44.5236,44.654,47100.0
2008-01-17 10:00:00,61.59,61.59,60.84,60.96,33400.0,44.6033,44.6033,44.0602,44.1471,33400.0
2008-01-17 10:30:00,60.95,61.06,60.66,61.06,20900.0,44.1398,44.2195,43.9298,44.2195,20900.0
2008-01-17 11:00:00,60.97,61.05,60.77,60.8,20800.0,44.1543,44.2122,44.0095,44.0312,20800.0
2008-01-17 11:30:00,60.9,60.9,60.5,60.5,7700.0,44.1036,44.1036,43.8139,43.8139,7700.0
2008-01-17 12:00:00,60.5,60.5,60.25,60.46,34900.0,43.8139,43.8139,43.6329,43.785,34900.0
2008-01-17 12:30:00,60.54,60.63,60.49,60.51,8200.0,43.8429,43.9081,43.8067,43.8212,8200.0
2008-01-17 13:00:00,60.46,60.74,60.36,60.61,11400.0,43.785,43.9877,43.7125,43.8936,11400.0
2008-01-17 13:30:00,60.66,60.82,60.51,60.57,11900.0,43.9298,44.0457,43.8212,43.8646,11900.0
2008-01-17 14:00:00,60.57,60.58,60.17,60.2,43700.0,43.8646,43.8719,43.5749,43.5967,43700.0
2008-01-17 14:30:00,60.22,60.37,60.0,60.28,31600.0,43.6112,43.7198,43.4518,43.6546,31600.0
2008-01-17 15:00:00,60.2,60.47,59.9,59.9,47900.0,43.5967,43.7922,43.3794,43.3794,47900.0
2008-01-17 15:30:00,59.9,59.94,59.61,59.76,69200.0,43.3794,43.4084,43.1694,43.278,69200.0
2008-01-18 09:30:00,60.17,60.29,59.86,59.87,74900.0,43.5749,43.6619,43.3504,43.3577,74900.0
2008-01-18 10:00:00,59.91,60.49,59.87,60.28,78600.0,43.3867,43.8067,43.3577,43.6546,78600.0
2008-01-18 10:30:00,60.24,60.28,59.82,59.95,75300.0,43.6256,43.6546,43.3215,43.4156,75300.0
2008-01-18 11:00:00,59.85,59.92,59.24,59.43,84500.0,43.3432,43.3939,42.9014,43.039,84500.0
2008-01-18 11:30:00,59.48,59.53,58.82,58.86,52100.0,43.0753,43.1115,42.5973,42.6263,52100.0
2008-01-18 12:00:00,58.87,59.4,58.87,59.4,149900.0,42.6335,43.0173,42.6335,43.0173,149900.0
2008-01-18 12:30:00,59.44,59.54,59.26,59.32,52900.0,43.0463,43.1187,42.9159,42.9594,52900.0
2008-01-18 13:00:00,59.37,59.55,59.06,59.18,19500.0,42.9956,43.1259,42.7711,42.858,19500.0
2008-01-18 13:30:00,59.25,59.37,59.07,59.22,16700.0,42.9087,42.9956,42.7783,42.887,16700.0
2008-01-18 14:00:00,59.25,59.38,59.12,59.25,17900.0,42.9087,43.0028,42.8145,42.9087,17900.0
2008-01-18 14:30:00,59.08,59.16,58.92,59.16,53000.0,42.7856,42.8435,42.6697,42.8435,53000.0
2008-01-18 15:00:00,59.16,59.4,59.01,59.07,53100.0,42.8435,43.0173,42.7349,42.7783,53100.0
2008-01-18 15:30:00,59.09,59.47,59.06,59.38,73700.0,42.7928,43.068,42.7711,43.0028,73700.0
2008-01-22 09:30:00,56.94,59.1,56.36,57.66,141500.0,41.2358,42.8001,40.8158,41.7572,141500.0
2008-01-22 10:00:00,57.62,58.61,57.55,58.5,52500.0,41.7282,42.4452,41.6776,42.3655,52500.0
2008-01-22 10:30:00,58.47,58.79,58.27,58.53,29600.0,42.3438,42.5756,42.199,42.3873,29600.0
2008-01-22 11:00:00,58.7,59.22,58.63,58.64,28900.0,42.5104,42.887,42.4597,42.4669,28900.0
2008-01-22 11:30:00,58.57,58.7,58.25,58.3,66600.0,42.4162,42.5104,42.1845,42.2207,66600.0
2008-01-22 12:00:00,58.41,58.81,58.41,58.61,11500.0,42.3004,42.59,42.3004,42.4452,11500.0
2008-01-22 12:30:00,58.56,58.76,58.43,58.76,21100.0,42.409,42.5538,42.3148,42.5538,21100.0
2008-01-22 13:00:00,58.8,59.1,58.64,58.69,15200.0,42.5828,42.8001,42.4669,42.5031,15200.0
2008-01-22 13:30:00,58.69,58.89,58.49,58.62,27500.0,42.5031,42.648,42.3583,42.4524,27500.0
2008-01-22 14:00:00,58.6,58.82,58.4,58.67,20400.0,42.438,42.5973,42.2931,42.4887,20400.0
2008-01-22 14:30:00,58.6,58.8,58.4,58.65,55500.0,42.438,42.5828,42.2931,42.4742,55500.0
2008-01-22 15:00:00,58.67,59.0,58.59,58.74,79200.0,42.4887,42.7276,42.4307,42.5393,79200.0
2008-01-22 15:30:00,58.83,59.24,58.64,58.74,86500.0,42.6045,42.9014,42.4669,42.5393,86500.0
2008-01-23 09:30:00,56.69,58.09,56.69,57.95,36300.0,41.0547,42.0686,41.0547,41.9672,36300.0
2008-01-23 10:00:00,58.01,58.63,57.93,58.4,36900.0,42.0107,42.4597,41.9527,42.2931,36900.0
2008-01-23 10:30:00,58.33,58.33,57.93,58.17,20800.0,42.2424,42.2424,41.9527,42.1266,20800.0
2008-01-23 11:00:00,58.17,58.29,57.96,57.99,10100.0,42.1266,42.2135,41.9745,41.9962,10100.0
2008-01-23 11:30:00,57.97,57.97,57.58,57.63,20900.0,41.9817,41.9817,41.6993,41.7355,20900.0
2008-01-23 12:00:00,57.61,57.82,57.45,57.72,13700.0,41.721,41.8731,41.6051,41.8007,13700.0
2008-01-23 12:30:00,57.71,57.71,56.92,57.28,39800.0,41.7934,41.7934,41.2213,41.482,39800.0
2008-01-23 13:00:00,57.28,57.68,57.21,57.67,20200.0,41.482,41.7717,41.4313,41.7645,20200.0
2008-01-23 13:30:00,57.58,58.01,57.36,57.87,40000.0,41.6993,42.0107,41.54,41.9093,40000.0
2008-01-23 14:00:00,57.91,58.62,57.81,58.54,58100.0,41.9383,42.4524,41.8658,42.3945,58100.0
2008-01-23 14:30:00,58.44,58.52,57.97,58.26,35700.0,42.3221,42.38,41.9817,42.1917,35700.0
2008-01-23 15:00:00,58.33,59.52,58.33,59.51,27500.0,42.2424,43.1042,42.2424,43.097,27500.0
2008-01-23 15:30:00,59.52,60.02,59.5,60.02,41400.0,43.1042,43.4663,43.0897,43.4663,41400.0
2008-01-24 09:30:00,60.25,60.56,60.1,60.37,26600.0,43.6329,43.8574,43.5243,43.7198,26600.0
2008-01-24 10:00:00,60.45,60.64,59.87,60.07,28200.0,43.7777,43.9153,43.3577,43.5025,28200.0
2008-01-24 10:30:00,60.13,60.35,59.96,60.09,18400.0,43.546,43.7053,43.4229,43.517,18400.0
2008-01-24 11:00:00,60.03,60.31,59.98,60.29,21400.0,43.4736,43.6763,43.4374,43.6619,21400.0
2008-01-24 11:30:00,60.42,60.47,60.33,60.36,3500.0,43.756,43.7922,43.6908,43.7125,3500.0
2008-01-24 12:00:00,60.27,60.36,60.14,60.14,2300.0,43.6474,43.7125,43.5532,43.5532,2300.0
2008-01-24 12:30:00,60.13,60.26,59.94,60.26,7500.0,43.546,43.6401,43.4084,43.6401,7500.0
2008-01-24 13:00:00,60.29,60.29,60.01,60.13,18800.0,43.6619,43.6619,43.4591,43.546,18800.0
2008-01-24 13:30:00,60.13,60.49,60.08,60.37,27900.0,43.546,43.8067,43.5098,43.7198,27900.0
2008-01-24 14:00:00,60.36,60.68,60.33,60.59,38200.0,43.7125,43.9443,43.6908,43.8791,38200.0
2008-01-24 14:30:00,60.61,60.76,60.18,60.33,54100.0,43.8936,44.0022,43.5822,43.6908,54100.0
2008-01-24 15:00:00,60.3,60.39,60.22,60.29,43900.0,43.6691,43.7343,43.6112,43.6619,43900.0
2008-01-24 15:30:00,60.38,60.66,60.35,60.61,244100.0,43.727,43.9298,43.7053,43.8936,244100.0
2008-01-25 09:30:00,61.9,61.9,61.07,61.12,71700.0,44.8278,44.8278,44.2267,44.2629,71700.0
2008-01-25 10:00:00,61.07,61.1,60.88,60.89,49000.0,44.2267,44.2485,44.0891,44.0964,49000.0
2008-01-25 10:30:00,60.9,60.9,60.5,60.51,114900.0,44.1036,44.1036,43.8139,43.8212,114900.0
2008-01-25 11:00:00,60.51,60.62,60.33,60.4,121400.0,43.8212,43.9008,43.6908,43.7415,121400.0
2008-01-25 11:30:00,60.45,60.73,60.45,60.61,39700.0,43.7777,43.9805,43.7777,43.8936,39700.0
2008-01-25 12:00:00,60.68,60.71,60.54,60.57,7600.0,43.9443,43.966,43.8429,43.8646,7600.0
2008-01-25 12:30:00,60.53,60.54,60.07,60.17,24500.0,43.8357,43.8429,43.5025,43.5749,24500.0
2008-01-25 13:00:00,60.15,60.25,59.99,60.01,34900.0,43.5605,43.6329,43.4446,43.4591,34900.0
2008-01-25 13:30:00,60.01,60.1,59.53,59.76,30800.0,43.4591,43.5243,43.1115,43.278,30800.0
2008-01-25 14:00:00,59.67,59.93,59.67,59.75,15700.0,43.2128,43.4011,43.2128,43.2708,15700.0
2008-01-25 14:30:00,59.85,59.95,59.6,59.78,30900.0,43.3432,43.4156,43.1622,43.2925,30900.0
2008-01-25 15:00:00,59.75,60.16,59.68,60.05,23400.0,43.2708,43.5677,43.2201,43.488,23400.0
2008-01-25 15:30:00,59.97,60.15,59.59,59.65,52100.0,43.4301,43.5605,43.1549,43.1984,52100.0
2008-01-28 09:30:00,59.9,59.98,59.46,59.63,63100.0,43.3794,43.4374,43.0608,43.1839,63100.0
2008-01-28 10:00:00,59.59,59.86,59.36,59.86,26300.0,43.1549,43.3504,42.9883,43.3504,26300.0
2008-01-28 10:30:00,59.84,60.16,59.77,60.16,7700.0,43.336,43.5677,43.2853,43.5677,7700.0
2008-01-28 11:00:00,60.1,60.19,59.91,60.08,6900.0,43.5243,43.5894,43.3867,43.5098,6900.0
2008-01-28 11:30:00,60.12,60.29,60.09,60.11,4600.0,43.5387,43.6619,43.517,43.5315,4600.0
2008-01-28 12:00:00,60.1,60.12,59.93,60.02,2000.0,43.5243,43.5387,43.4011,43.4663,2000.0
2008-01-28 12:30:00,60.0,60.24,59.93,60.16,7400.0,43.4518,43.6256,43.4011,43.5677,7400.0
2008-01-28 13:00:00,60.34,60.38,60.21,60.26,8500.0,43.6981,43.727,43.6039,43.6401,8500.0
2008-01-28 13:30:00,60.3,60.33,60.17,60.3,10900.0,43.6691,43.6908,43.5749,43.6691,10900.0
2008-01-28 14:00:00,60.28,60.51,60.28,60.43,12900.0,43.6546,43.8212,43.6546,43.7632,12900.0
2008-01-28 14:30:00,60.42,60.52,60.26,60.28,38200.0,43.756,43.8284,43.6401,43.6546,38200.0
2008-01-28 15:00:00,60.26,60.33,60.11,60.25,51900.0,43.6401,43.6908,43.5315,43.6329,51900.0
2008-01-28 15:30:00,60.22,60.72,60.22,60.66,37200.0,43.6112,43.9733,43.6112,43.9298,37200.0
2008-01-29 09:30:00,61.0,61.13,60.83,60.87,79500.0,44.176,44.2702,44.0529,44.0819,79500.0
2008-01-29 10:00:00,60.78,61.01,60.65,60.98,13300.0,44.0167,44.1833,43.9226,44.1615,13300.0
2008-01-29 10:30:00,60.99,61.02,60.84,60.93,80500.0,44.1688,44.1905,44.0602,44.1253,80500.0
2008-01-29 11:00:00,60.95,61.1,60.95,61.04,42000.0,44.1398,44.2485,44.1398,44.205,42000.0
2008-01-29 11:30:00,61.05,61.15,60.99,61.0,31700.0,44.2122,44.2847,44.1688,44.176,31700.0
2008-01-29 12:00:00,61.01,61.06,60.87,60.93,5600.0,44.1833,44.2195,44.0819,44.1253,5600.0
2008-01-29 12:30:00,60.91,60.91,60.83,60.88,8400.0,44.1109,44.1109,44.0529,44.0891,8400.0
2008-01-29 13:00:00,60.77,60.91,60.77,60.91,16500.0,44.0095,44.1109,44.0095,44.1109,16500.0
2008-01-29 13:30:00,60.88,61.01,60.85,60.85,14800.0,44.0891,44.1833,44.0674,44.0674,14800.0
2008-01-29 14:00:00,60.83,60.97,60.77,60.93,8500.0,44.0529,44.1543,44.0095,44.1253,8500.0
2008-01-29 14:30:00,60.96,61.02,60.86,61.02,15200.0,44.1471,44.1905,44.0746,44.1905,15200.0
2008-01-29 15:00:00,61.02,61.24,61.02,61.15,24700.0,44.1905,44.3498,44.1905,44.2847,24700.0
2008-01-29 15:30:00,61.14,61.18,61.01,61.13,30400.0,44.2774,44.3064,44.1833,44.2702,30400.0
2008-01-30 09:30:00,60.89,60.95,60.76,60.93,42100.0,44.0964,44.1398,44.0022,44.1253,42100.0
2008-01-30 10:00:00,60.95,61.11,60.95,61.06,32900.0,44.1398,44.2557,44.1398,44.2195,32900.0
2008-01-30 10:30:00,61.03,61.07,61.0,61.07,4600.0,44.1978,44.2267,44.176,44.2267,4600.0
2008-01-30 11:00:00,61.04,61.04,60.9,60.9,5600.0,44.205,44.205,44.1036,44.1036,5600.0
2008-01-30 11:30:00,60.93,60.94,60.84,60.84,6700.0,44.1253,44.1326,44.0602,44.0602,6700.0
2008-01-30 12:00:00,60.96,60.97,60.88,60.89,4000.0,44.1471,44.1543,44.0891,44.0964,4000.0
2008-01-30 12:30:00,60.89,60.92,60.85,60.92,6200.0,44.0964,44.1181,44.0674,44.1181,6200.0
2008-01-30 13:00:00,60.94,61.03,60.91,60.97,8800.0,44.1326,44.1978,44.1109,44.1543,8800.0
2008-01-30 13:30:00,60.93,60.96,60.84,60.88,30400.0,44.1253,44.1471,44.0602,44.0891,30400.0
2008-01-30 14:00:00,60.95,61.8,60.95,61.68,68300.0,44.1398,44.7554,44.1398,44.6685,68300.0
2008-01-30 14:30:00,61.66,61.87,61.27,61.87,44700.0,44.654,44.8061,44.3716,44.8061,44700.0
2008-01-30 15:00:00,61.99,62.16,61.49,61.6,29500.0,44.893,45.0161,44.5309,44.6106,29500.0
2008-01-30 15:30:00,61.65,61.66,60.71,60.76,54800.0,44.6468,44.654,43.966,44.0022,54800.0
2008-01-31 09:30:00,59.82,60.39,59.8,60.39,44100.0,43.3215,43.7343,43.307,43.7343,44100.0
2008-01-31 10:00:00,60.31,60.49,60.19,60.37,1900.0,43.6763,43.8067,43.5894,43.7198,1900.0
2008-01-31 10:30:00,60.45,60.65,60.32,60.65,4600.0,43.7777,43.9226,43.6836,43.9226,4600.0
2008-01-31 11:00:00,60.71,61.15,60.51,61.1,18300.0,43.966,44.2847,43.8212,44.2485,18300.0
2008-01-31 11:30:00,61.07,61.67,60.99,61.57,14700.0,44.2267,44.6612,44.1688,44.5888,14700.0
2008-01-31 12:00:00,61.39,61.45,61.09,61.17,9300.0,44.4585,44.5019,44.2412,44.2991,9300.0
2008-01-31 12:30:00,61.29,61.31,61.05,61.05,42000.0,44.386,44.4005,44.2122,44.2122,42000.0
2008-01-31 13:00:00,61.11,61.26,61.0,61.25,24100.0,44.2557,44.3643,44.176,44.3571,24100.0
2008-01-31 13:30:00,61.29,61.54,61.29,61.37,39100.0,44.386,44.5671,44.386,44.444,39100.0
2008-01-31 14:00:00,61.41,61.6,61.29,61.49,5800.0,44.473,44.6106,44.386,44.5309,5800.0
2008-01-31 14:30:00,61.51,61.73,61.34,61.73,14800.0,44.5454,44.7047,44.4223,44.7047,14800.0
2008-01-31 15:00:00,61.73,61.95,61.63,61.9,38500.0,44.7047,44.864,44.6323,44.8278,38500.0
2008-01-31 15:30:00,61.97,62.19,61.5,61.74,40200.0,44.8785,45.0378,44.5381,44.7119,40200.0
2008-02-01 09:30:00,61.99,62.29,61.83,62.2,36700.0,44.893,45.1102,44.7771,45.0451,36700.0
2008-02-01 10:00:00,62.22,62.67,62.16,62.16,24600.0,45.0596,45.3854,45.0161,45.0161,24600.0
2008-02-01 10:30:00,62.06,62.09,61.76,61.98,6900.0,44.9437,44.9654,44.7264,44.8857,6900.0
2008-02-01 11:00:00,61.85,62.15,61.85,62.05,13200.0,44.7916,45.0089,44.7916,44.9364,13200.0
2008-02-01 11:30:00,62.05,62.25,62.05,62.18,7500.0,44.9364,45.0813,44.9364,45.0306,7500.0
2008-02-01 12:00:00,62.22,62.25,62.01,62.12,13800.0,45.0596,45.0813,44.9075,44.9871,13800.0
2008-02-01 12:30:00,62.1,62.1,62.0,62.05,19100.0,44.9726,44.9726,44.9002,44.9364,19100.0
2008-02-01 13:00:00,62.03,62.26,62.03,62.26,8100.0,44.922,45.0885,44.922,45.0885,8100.0
2008-02-01 13:30:00,62.23,62.35,62.17,62.17,7300.0,45.0668,45.1537,45.0233,45.0233,7300.0
2008-02-01 14:00:00,62.16,62.45,62.15,62.44,25400.0,45.0161,45.2261,45.0089,45.2189,25400.0
2008-02-01 14:30:00,62.48,62.59,62.4,62.48,83200.0,45.2478,45.3275,45.1899,45.2478,83200.0
2008-02-01 15:00:00,62.47,62.63,62.4,62.53,125400.0,45.2406,45.3565,45.1899,45.2841,125400.0
2008-02-01 15:30:00,62.51,62.9,62.51,62.59,184800.0,45.2696,45.552,45.2696,45.3275,184800.0
2008-02-04 09:30:00,62.62,62.62,62.32,62.35,42700.0,45.3492,45.3492,45.132,45.1537,42700.0
2008-02-04 10:00:00,62.31,62.31,62.12,62.26,9500.0,45.1247,45.1247,44.9871,45.0885,9500.0
2008-02-04 10:30:00,62.28,62.32,62.18,62.31,19100.0,45.103,45.132,45.0306,45.1247,19100.0
2008-02-04 11:00:00,62.27,62.37,62.2,62.34,59300.0,45.0958,45.1682,45.0451,45.1465,59300.0
2008-02-04 11:30:00,62.37,62.41,62.26,62.3,46200.0,45.1682,45.1972,45.0885,45.1175,46200.0
2008-02-04 12:00:00,62.26,62.26,62.17,62.17,22200.0,45.0885,45.0885,45.0233,45.0233,22200.0
2008-02-04 12:30:00,62.18,62.27,62.18,62.21,5200.0,45.0306,45.0958,45.0306,45.0523,5200.0
2008-02-04 13:00:00,62.23,62.23,62.03,62.17,7100.0,45.0668,45.0668,44.922,45.0233,7100.0
2008-02-04 13:30:00,62.18,62.23,62.16,62.21,21400.0,45.0306,45.0668,45.0161,45.0523,21400.0
2008-02-04 14:00:00,62.18,62.24,62.13,62.24,11100.0,45.0306,45.074,44.9944,45.074,11100.0
2008-02-04 14:30:00,62.18,62.18,61.98,62.13,3800.0,45.0306,45.0306,44.8857,44.9944,3800.0
2008-02-04 15:00:00,62.1,62.21,62.06,62.18,31700.0,44.9726,45.0523,44.9437,45.0306,31700.0
2008-02-04 15:30:00,62.18,62.21,61.97,61.97,19000.0,45.0306,45.0523,44.8785,44.8785,19000.0
2008-02-05 09:30:00,61.14,61.17,60.75,61.1,87400.0,44.2774,44.2991,43.995,44.2485,87400.0
2008-02-05 10:00:00,61.07,61.21,60.93,61.21,12200.0,44.2267,44.3281,44.1253,44.3281,12200.0
2008-02-05 10:30:00,61.21,61.21,60.92,60.95,3400.0,44.3281,44.3281,44.1181,44.1398,3400.0
2008-02-05 11:00:00,60.87,60.87,60.77,60.83,10100.0,44.0819,44.0819,44.0095,44.0529,10100.0
2008-02-05 11:30:00,60.92,61.09,60.89,61.01,11700.0,44.1181,44.2412,44.0964,44.1833,11700.0
2008-02-05 12:00:00,61.0,61.0,60.77,60.77,4900.0,44.176,44.176,44.0095,44.0095,4900.0
2008-02-05 12:30:00,60.78,60.84,60.68,60.76,3900.0,44.0167,44.0602,43.9443,44.0022,3900.0
2008-02-05 13:00:00,60.74,60.86,60.55,60.61,10800.0,43.9877,44.0746,43.8501,43.8936,10800.0
2008-02-05 13:30:00,60.63,60.63,60.41,60.46,6900.0,43.9081,43.9081,43.7488,43.785,6900.0
2008-02-05 14:00:00,60.49,60.62,60.4,60.56,10000.0,43.8067,43.9008,43.7415,43.8574,10000.0
2008-02-05 14:30:00,60.57,60.74,60.5,60.5,16800.0,43.8646,43.9877,43.8139,43.8139,16800.0
2008-02-05 15:00:00,60.46,60.47,60.21,60.38,30300.0,43.785,43.7922,43.6039,43.727,30300.0
2008-02-05 15:30:00,60.34,60.49,60.07,60.07,89700.0,43.6981,43.8067,43.5025,43.5025,89700.0
2008-02-06 09:30:00,60.56,60.56,60.05,60.15,13300.0,43.8574,43.8574,43.488,43.5605,13300.0
2008-02-06 10:00:00,60.29,60.47,60.25,60.3,6400.0,43.6619,43.7922,43.6329,43.6691,6400.0
2008-02-06 10:30:00,60.39,60.57,60.26,60.53,9700.0,43.7343,43.8646,43.6401,43.8357,9700.0
2008-02-06 11:00:00,60.52,60.76,60.5,60.71,8900.0,43.8284,44.0022,43.8139,43.966,8900.0
2008-02-06 11:30:00,60.74,60.74,60.57,60.68,14100.0,43.9877,43.9877,43.8646,43.9443,14100.0
2008-02-06 12:00:00,60.66,60.69,60.4,60.4,14500.0,43.9298,43.9515,43.7415,43.7415,14500.0
2008-02-06 12:30:00,60.51,60.51,60.35,60.37,9800.0,43.8212,43.8212,43.7053,43.7198,9800.0
2008-02-06 13:00:00,60.42,60.43,60.39,60.43,7500.0,43.756,43.7632,43.7343,43.7632,7500.0
2008-02-06 13:30:00,60.4,60.4,60.1,60.1,21700.0,43.7415,43.7415,43.5243,43.5243,21700.0
2008-02-06 14:00:00,60.07,60.17,59.84,59.99,24800.0,43.5025,43.5749,43.336,43.4446,24800.0
2008-02-06 14:30:00,59.96,60.15,59.94,60.15,28500.0,43.4229,43.5605,43.4084,43.5605,28500.0
2008-02-06 15:00:00,60.08,60.13,59.76,59.91,19200.0,43.5098,43.546,43.278,43.3867,19200.0
2008-02-06 15:30:00,59.91,59.91,59.55,59.63,17100.0,43.3867,43.3867,43.1259,43.1839,17100.0
2008-02-07 09:30:00,59.37,59.67,59.21,59.31,26500.0,42.9956,43.2128,42.8797,42.9521,26500.0
2008-02-07 10:00:00,59.33,59.99,59.33,59.83,7900.0,42.9666,43.4446,42.9666,43.3287,7900.0
2008-02-07 10:30:00,59.85,59.85,59.54,59.66,2600.0,43.3432,43.3432,43.1187,43.2056,2600.0
2008-02-07 11:00:00,59.74,59.74,59.49,59.54,11400.0,43.2635,43.2635,43.0825,43.1187,11400.0
2008-02-07 11:30:00,59.53,59.68,59.53,59.68,2200.0,43.1115,43.2201,43.1115,43.2201,2200.0
2008-02-07 12:00:00,59.64,59.69,59.63,59.69,6200.0,43.1911,43.2273,43.1839,43.2273,6200.0
2008-02-07 12:30:00,59.85,60.03,59.83,60.01,5400.0,43.3432,43.4736,43.3287,43.4591,5400.0
2008-02-07 13:00:00,59.99,60.11,59.81,60.11,24200.0,43.4446,43.5315,43.3142,43.5315,24200.0
2008-02-07 13:30:00,60.03,60.41,59.97,60.41,63300.0,43.4736,43.7488,43.4301,43.7488,63300.0
2008-02-07 14:00:00,60.39,60.44,60.08,60.27,16800.0,43.7343,43.7705,43.5098,43.6474,16800.0
2008-02-07 14:30:00,60.01,60.05,59.85,59.86,18000.0,43.4591,43.488,43.3432,43.3504,18000.0
2008-02-07 15:00:00,59.76,59.97,59.49,59.87,20300.0,43.278,43.4301,43.0825,43.3577,20300.0
2008-02-07 15:30:00,59.9,60.11,59.71,60.11,29200.0,43.3794,43.5315,43.2418,43.5315,29200.0
2008-02-08 09:30:00,59.92,60.11,59.78,60.11,29900.0,43.3939,43.5315,43.2925,43.5315,29900.0
2008-02-08 10:00:00,60.08,60.15,60.04,60.13,7500.0,43.5098,43.5605,43.4808,43.546,7500.0
2008-02-08 10:30:00,60.03,60.19,59.97,60.1,7100.0,43.4736,43.5894,43.4301,43.5243,7100.0
2008-02-08 11:00:00,60.05,60.28,60.05,60.14,9600.0,43.488,43.6546,43.488,43.5532,9600.0
2008-02-08 11:30:00,59.98,59.98,59.87,59.87,2700.0,43.4374,43.4374,43.3577,43.3577,2700.0
2008-02-08 12:00:00,59.86,59.92,59.76,59.85,27700.0,43.3504,43.3939,43.278,43.3432,27700.0
2008-02-08 12:30:00,59.9,59.91,59.72,59.91,33700.0,43.3794,43.3867,43.2491,43.3867,33700.0
2008-02-08 13:00:00,59.91,59.91,59.59,59.65,136700.0,43.3867,43.3867,43.1549,43.1984,136700.0
2008-02-08 13:30:00,59.65,59.74,59.47,59.64,9500.0,43.1984,43.2635,43.068,43.1911,9500.0
2008-02-08 14:00:00,59.65,59.86,59.63,59.85,3500.0,43.1984,43.3504,43.1839,43.3432,3500.0
2008-02-08 14:30:00,59.74,59.81,59.73,59.75,4700.0,43.2635,43.3142,43.2563,43.2708,4700.0
2008-02-08 15:00:00,59.6,59.78,59.6,59.78,12200.0,43.1622,43.2925,43.1622,43.2925,12200.0
2008-02-08 15:30:00,59.82,60.07,59.78,59.82,41900.0,43.3215,43.5025,43.2925,43.3215,41900.0
2008-02-11 09:30:00,59.92,59.93,59.5,59.6,11200.0,43.3939,43.4011,43.0897,43.1622,11200.0
2008-02-11 10:00:00,59.48,59.48,59.43,59.46,10600.0,43.0753,43.0753,43.039,43.0608,10600.0
2008-02-11 10:30:00,59.6,59.67,59.51,59.67,5100.0,43.1622,43.2128,43.097,43.2128,5100.0
2008-02-11 11:00:00,59.79,59.93,59.79,59.8,9500.0,43.2998,43.4011,43.2998,43.307,9500.0
2008-02-11 11:30:00,59.76,59.82,59.76,59.77,3600.0,43.278,43.3215,43.278,43.2853,3600.0
2008-02-11 12:00:00,59.8,60.0,59.8,59.86,6800.0,43.307,43.4518,43.307,43.3504,6800.0
2008-02-11 12:30:00,59.97,60.22,59.97,60.18,6400.0,43.4301,43.6112,43.4301,43.5822,6400.0
2008-02-11 13:00:00,60.28,60.28,60.14,60.14,1500.0,43.6546,43.6546,43.5532,43.5532,1500.0
2008-02-11 13:30:00,60.31,60.31,60.22,60.23,8400.0,43.6763,43.6763,43.6112,43.6184,8400.0
2008-02-11 14:00:00,60.28,60.28,60.1,60.1,2900.0,43.6546,43.6546,43.5243,43.5243,2900.0
2008-02-11 14:30:00,60.13,60.22,59.85,60.16,113600.0,43.546,43.6112,43.3432,43.5677,113600.0
2008-02-11 15:00:00,60.1,60.29,60.07,60.26,13400.0,43.5243,43.6619,43.5025,43.6401,13400.0
2008-02-11 15:30:00,60.28,60.28,60.12,60.27,27400.0,43.6546,43.6546,43.5387,43.6474,27400.0
2008-02-12 09:30:00,60.76,60.78,60.59,60.77,18900.0,44.0022,44.0167,43.8791,44.0095,18900.0
2008-02-12 10:00:00,60.81,61.1,60.77,61.01,49900.0,44.0384,44.2485,44.0095,44.1833,49900.0
2008-02-12 10:30:00,60.99,61.22,60.98,61.22,20700.0,44.1688,44.3354,44.1615,44.3354,20700.0
2008-02-12 11:00:00,61.23,61.27,61.15,61.15,8100.0,44.3426,44.3716,44.2847,44.2847,8100.0
2008-02-12 11:30:00,61.13,61.15,61.04,61.04,12400.0,44.2702,44.2847,44.205,44.205,12400.0
2008-02-12 12:00:00,61.07,61.09,60.84,60.84,62300.0,44.2267,44.2412,44.0602,44.0602,62300.0
2008-02-12 12:30:00,60.84,60.89,60.77,60.87,10300.0,44.0602,44.0964,44.0095,44.0819,10300.0
2008-02-12 13:00:00,60.9,61.08,60.9,61.05,9600.0,44.1036,44.234,44.1036,44.2122,9600.0
2008-02-12 13:30:00,61.04,61.1,60.98,61.08,5000.0,44.205,44.2485,44.1615,44.234,5000.0
2008-02-12 14:00:00,61.07,61.07,60.87,60.9,23000.0,44.2267,44.2267,44.0819,44.1036,23000.0
2008-02-12 14:30:00,60.86,61.01,60.77,61.01,15800.0,44.0746,44.1833,44.0095,44.1833,15800.0
2008-02-12 15:00:00,60.88,60.88,60.44,60.58,13200.0,44.0891,44.0891,43.7705,43.8719,13200.0
2008-02-12 15:30:00,60.57,60.66,60.24,60.66,53800.0,43.8646,43.9298,43.6256,43.9298,53800.0
2008-02-13 09:30:00,61.22,61.22,61.0,61.08,4100.0,44.3354,44.3354,44.176,44.234,4100.0
2008-02-13 10:00:00,61.14,61.14,60.93,60.96,5600.0,44.2774,44.2774,44.1253,44.1471,5600.0
2008-02-13 10:30:00,60.95,60.96,60.79,60.96,1600.0,44.1398,44.1471,44.024,44.1471,1600.0
2008-02-13 11:00:00,60.91,61.07,60.91,61.07,2800.0,44.1109,44.2267,44.1109,44.2267,2800.0
2008-02-13 11:30:00,61.11,61.11,60.96,61.06,5000.0,44.2557,44.2557,44.1471,44.2195,5000.0
2008-02-13 12:00:00,61.03,61.16,61.03,61.05,7100.0,44.1978,44.2919,44.1978,44.2122,7100.0
2008-02-13 12:30:00,61.1,61.15,61.08,61.14,6500.0,44.2485,44.2847,44.234,44.2774,6500.0
2008-02-13 13:00:00,61.18,61.38,61.1,61.36,6500.0,44.3064,44.4512,44.2485,44.4367,6500.0
2008-02-13 13:30:00,61.36,61.45,61.32,61.32,2900.0,44.4367,44.5019,44.4078,44.4078,2900.0
2008-02-13 14:00:00,61.32,61.32,61.19,61.28,4900.0,44.4078,44.4078,44.3136,44.3788,4900.0
2008-02-13 14:30:00,61.17,61.41,61.17,61.36,13200.0,44.2991,44.473,44.2991,44.4367,13200.0
2008-02-13 15:00:00,61.37,61.47,61.31,61.46,21500.0,44.444,44.5164,44.4005,44.5092,21500.0
2008-02-13 15:30:00,61.51,61.6,61.43,61.48,13800.0,44.5454,44.6106,44.4874,44.5236,13800.0
2008-02-14 09:30:00,61.6,61.7,61.26,61.34,143000.0,44.6106,44.683,44.3643,44.4223,143000.0
2008-02-14 10:00:00,61.36,61.5,61.26,61.5,22900.0,44.4367,44.5381,44.3643,44.5381,22900.0
2008-02-14 10:30:00,61.44,61.44,61.22,61.22,28200.0,44.4947,44.4947,44.3354,44.3354,28200.0
2008-02-14 11:00:00,61.22,61.28,60.98,61.05,28100.0,44.3354,44.3788,44.1615,44.2122,28100.0
2008-02-14 11:30:00,61.05,61.1,60.93,61.0,15400.0,44.2122,44.2485,44.1253,44.176,15400.0
2008-02-14 12:00:00,60.96,61.13,60.96,61.13,10300.0,44.1471,44.2702,44.1471,44.2702,10300.0
2008-02-14 12:30:00,61.16,61.3,60.91,60.91,76300.0,44.2919,44.3933,44.1109,44.1109,76300.0
2008-02-14 13:00:00,60.92,61.15,60.81,60.87,63100.0,44.1181,44.2847,44.0384,44.0819,63100.0
2008-02-14 13:30:00,60.95,60.96,60.88,60.96,38700.0,44.1398,44.1471,44.0891,44.1471,38700.0
2008-02-14 14:00:00,61.01,61.04,60.9,60.9,10800.0,44.1833,44.205,44.1036,44.1036,10800.0
2008-02-14 14:30:00,60.92,60.93,60.63,60.82,38600.0,44.1181,44.1253,43.9081,44.0457,38600.0
2008-02-14 15:00:00,60.81,61.04,60.75,60.96,26100.0,44.0384,44.205,43.995,44.1471,26100.0
2008-02-14 15:30:00,61.0,61.0,60.64,60.66,23500.0,44.176,44.176,43.9153,43.9298,23500.0
2008-02-15 09:30:00,60.56,60.56,60.23,60.3,56200.0,43.8574,43.8574,43.6184,43.6691,56200.0
2008-02-15 10:00:00,60.33,60.55,60.29,60.52,81200.0,43.6908,43.8501,43.6619,43.8284,81200.0
2008-02-15 10:30:00,60.56,60.64,60.4,60.44,67600.0,43.8574,43.9153,43.7415,43.7705,67600.0
2008-02-15 11:00:00,60.42,60.48,60.33,60.37,33000.0,43.756,43.7994,43.6908,43.7198,33000.0
2008-02-15 11:30:00,60.34,60.34,60.24,60.28,19200.0,43.6981,43.6981,43.6256,43.6546,19200.0
2008-02-15 12:00:00,60.37,60.43,60.26,60.26,35500.0,43.7198,43.7632,43.6401,43.6401,35500.0
2008-02-15 12:30:00,60.2,60.31,60.2,60.25,56200.0,43.5967,43.6763,43.5967,43.6329,56200.0
2008-02-15 13:00:00,60.28,60.34,60.16,60.32,31300.0,43.6546,43.6981,43.5677,43.6836,31300.0
2008-02-15 13:30:00,60.3,60.47,60.29,60.42,32600.0,43.6691,43.7922,43.6619,43.756,32600.0
2008-02-15 14:00:00,60.46,60.47,60.32,60.36,22700.0,43.785,43.7922,43.6836,43.7125,22700.0
2008-02-15 14:30:00,60.38,60.45,60.34,60.43,33200.0,43.727,43.7777,43.6981,43.7632,33200.0
2008-02-15 15:00:00,60.43,60.6,60.39,60.52,55300.0,43.7632,43.8864,43.7343,43.8284,55300.0
2008-02-15 15:30:00,60.52,60.73,60.52,60.73,82200.0,43.8284,43.9805,43.8284,43.9805,82200.0
2008-02-19 09:30:00,61.55,61.55,61.25,61.27,89900.0,44.5743,44.5743,44.3571,44.3716,89900.0
2008-02-19 10:00:00,61.19,61.33,61.19,61.25,20300.0,44.3136,44.415,44.3136,44.3571,20300.0
2008-02-19 10:30:00,61.21,61.21,61.07,61.13,14200.0,44.3281,44.3281,44.2267,44.2702,14200.0
2008-02-19 11:00:00,61.17,61.17,60.92,60.98,18000.0,44.2991,44.2991,44.1181,44.1615,18000.0
2008-02-19 11:30:00,61.06,61.1,61.03,61.1,8200.0,44.2195,44.2485,44.1978,44.2485,8200.0
2008-02-19 12:00:00,61.1,61.22,61.09,61.2,15100.0,44.2485,44.3354,44.2412,44.3209,15100.0
2008-02-19 12:30:00,61.2,61.2,61.04,61.06,14000.0,44.3209,44.3209,44.205,44.2195,14000.0
2008-02-19 13:00:00,61.06,61.33,61.06,61.28,29700.0,44.2195,44.415,44.2195,44.3788,29700.0
2008-02-19 13:30:00,61.27,61.29,61.18,61.22,10100.0,44.3716,44.386,44.3064,44.3354,10100.0
2008-02-19 14:00:00,61.16,61.26,61.08,61.17,31700.0,44.2919,44.3643,44.234,44.2991,31700.0
2008-02-19 14:30:00,61.14,61.14,60.7,60.7,26900.0,44.2774,44.2774,43.9588,43.9588,26900.0
2008-02-19 15:00:00,60.68,60.72,60.55,60.65,47900.0,43.9443,43.9733,43.8501,43.9226,47900.0
2008-02-19 15:30:00,60.6,60.79,60.53,60.69,29500.0,43.8864,44.024,43.8357,43.9515,29500.0
2008-02-20 09:30:00,60.32,60.45,60.2,60.33,34800.0,43.6836,43.7777,43.5967,43.6908,34800.0
2008-02-20 10:00:00,60.27,60.46,60.16,60.39,37800.0,43.6474,43.785,43.5677,43.7343,37800.0
2008-02-20 10:30:00,60.37,60.5,60.32,60.35,16000.0,43.7198,43.8139,43.6836,43.7053,16000.0
2008-02-20 11:00:00,60.35,60.49,60.3,60.45,10900.0,43.7053,43.8067,43.6691,43.7777,10900.0
2008-02-20 11:30:00,60.4,60.42,60.32,60.42,8900.0,43.7415,43.756,43.6836,43.756,8900.0
2008-02-20 12:00:00,60.38,60.91,60.37,60.81,28700.0,43.727,44.1109,43.7198,44.0384,28700.0
2008-02-20 12:30:00,60.84,60.87,60.78,60.81,16900.0,44.0602,44.0819,44.0167,44.0384,16900.0
2008-02-20 13:00:00,60.78,61.08,60.78,60.78,13000.0,44.0167,44.234,44.0167,44.0167,13000.0
2008-02-20 13:30:00,60.79,61.0,60.73,61.0,13600.0,44.024,44.176,43.9805,44.176,13600.0
2008-02-20 14:00:00,60.92,61.1,60.71,60.87,63700.0,44.1181,44.2485,43.966,44.0819,63700.0
2008-02-20 14:30:00,60.9,61.36,60.85,61.29,27500.0,44.1036,44.4367,44.0674,44.386,27500.0
2008-02-20 15:00:00,61.25,61.34,61.06,61.09,50500.0,44.3571,44.4223,44.2195,44.2412,50500.0
2008-02-20 15:30:00,61.08,61.18,61.0,61.11,10400.0,44.234,44.3064,44.176,44.2557,10400.0
2008-02-21 09:30:00,61.45,61.54,61.36,61.44,33400.0,44.5019,44.5671,44.4367,44.4947,33400.0
2008-02-21 10:00:00,61.41,61.41,61.22,61.29,69800.0,44.473,44.473,44.3354,44.386,69800.0
2008-02-21 10:30:00,61.27,61.3,60.91,60.91,20600.0,44.3716,44.3933,44.1109,44.1109,20600.0
2008-02-21 11:00:00,60.9,61.06,60.9,61.0,35300.0,44.1036,44.2195,44.1036,44.176,35300.0
2008-02-21 11:30:00,61.06,61.2,61.06,61.18,13900.0,44.2195,44.3209,44.2195,44.3064,13900.0
2008-02-21 12:00:00,61.11,61.12,60.83,60.9,12300.0,44.2557,44.2629,44.0529,44.1036,12300.0
2008-02-21 12:30:00,60.85,60.94,60.79,60.89,15000.0,44.0674,44.1326,44.024,44.0964,15000.0
2008-02-21 13:00:00,60.87,60.87,60.64,60.74,16400.0,44.0819,44.0819,43.9153,43.9877,16400.0
2008-02-21 13:30:00,60.73,60.73,60.54,60.65,26100.0,43.9805,43.9805,43.8429,43.9226,26100.0
2008-02-21 14:00:00,60.71,60.79,60.62,60.75,19500.0,43.966,44.024,43.9008,43.995,19500.0
2008-02-21 14:30:00,60.78,60.85,60.57,60.64,16600.0,44.0167,44.0674,43.8646,43.9153,16600.0
2008-02-21 15:00:00,60.64,60.64,60.38,60.52,13000.0,43.9153,43.9153,43.727,43.8284,13000.0
2008-02-21 15:30:00,60.57,60.57,60.3,60.39,31100.0,43.8646,43.8646,43.6691,43.7343,31100.0
2008-02-22 09:30:00,60.7,60.72,60.39,60.41,25600.0,43.9588,43.9733,43.7343,43.7488,25600.0
2008-02-22 10:00:00,60.38,60.38,60.07,60.21,20300.0,43.727,43.727,43.5025,43.6039,20300.0
2008-02-22 10:30:00,60.19,60.19,59.95,60.05,19800.0,43.5894,43.5894,43.4156,43.488,19800.0
2008-02-22 11:00:00,60.05,60.21,60.0,60.16,13100.0,43.488,43.6039,43.4518,43.5677,13100.0
2008-02-22 11:30:00,60.16,60.22,60.03,60.09,38400.0,43.5677,43.6112,43.4736,43.517,38400.0
2008-02-22 12:00:00,60.07,60.07,59.86,59.89,7800.0,43.5025,43.5025,43.3504,43.3722,7800.0
2008-02-22 12:30:00,59.85,59.99,59.85,59.97,7800.0,43.3432,43.4446,43.3432,43.4301,7800.0
2008-02-22 13:00:00,59.9,60.07,59.87,59.94,27600.0,43.3794,43.5025,43.3577,43.4084,27600.0
2008-02-22 13:30:00,59.9,60.0,59.85,59.98,24400.0,43.3794,43.4518,43.3432,43.4374,24400.0
2008-02-22 14:00:00,59.91,59.94,59.85,59.89,19000.0,43.3867,43.4084,43.3432,43.3722,19000.0
2008-02-22 14:30:00,59.85,60.07,59.83,60.01,38300.0,43.3432,43.5025,43.3287,43.4591,38300.0
2008-02-22 15:00:00,59.99,60.04,59.73,60.03,37200.0,43.4446,43.4808,43.2563,43.4736,37200.0
2008-02-22 15:30:00,60.05,60.97,60.05,60.97,129100.0,43.488,44.1543,43.488,44.1543,129100.0
2008-02-25 09:30:00,60.98,61.09,60.65,60.67,21800.0,44.1615,44.2412,43.9226,43.937,21800.0
2008-02-25 10:00:00,60.7,61.07,60.66,61.07,78600.0,43.9588,44.2267,43.9298,44.2267,78600.0
2008-02-25 10:30:00,61.18,61.36,61.1,61.35,27600.0,44.3064,44.4367,44.2485,44.4295,27600.0
2008-02-25 11:00:00,61.31,61.33,61.27,61.28,6900.0,44.4005,44.415,44.3716,44.3788,6900.0
2008-02-25 11:30:00,61.2,61.22,60.99,61.0,25200.0,44.3209,44.3354,44.1688,44.176,25200.0
2008-02-25 12:00:00,61.0,61.05,60.9,60.96,11400.0,44.176,44.2122,44.1036,44.1471,11400.0
2008-02-25 12:30:00,60.99,61.09,60.98,61.09,32900.0,44.1688,44.2412,44.1615,44.2412,32900.0
2008-02-25 13:00:00,61.01,61.13,60.94,60.97,25800.0,44.1833,44.2702,44.1326,44.1543,25800.0
2008-02-25 13:30:00,60.97,61.0,60.85,60.97,14300.0,44.1543,44.176,44.0674,44.1543,14300.0
2008-02-25 14:00:00,61.06,61.54,60.99,61.47,48400.0,44.2195,44.5671,44.1688,44.5164,48400.0
2008-02-25 14:30:00,61.58,61.66,61.18,61.39,93400.0,44.5961,44.654,44.3064,44.4585,93400.0
2008-02-25 15:00:00,61.39,61.64,61.29,61.61,95500.0,44.4585,44.6395,44.386,44.6178,95500.0
2008-02-25 15:30:00,61.59,61.89,61.55,61.77,68700.0,44.6033,44.8206,44.5743,44.7337,68700.0
2008-02-26 09:30:00,61.59,61.75,61.56,61.57,95400.0,44.6033,44.7192,44.5816,44.5888,95400.0
2008-02-26 10:00:00,61.56,61.69,61.42,61.48,62900.0,44.5816,44.6757,44.4802,44.5236,62900.0
2008-02-26 10:30:00,61.46,61.8,61.39,61.7,49800.0,44.5092,44.7554,44.4585,44.683,49800.0
2008-02-26 11:00:00,61.71,61.89,61.71,61.83,32400.0,44.6902,44.8206,44.6902,44.7771,32400.0
2008-02-26 11:30:00,61.85,62.1,61.85,62.1,58000.0,44.7916,44.9726,44.7916,44.9726,58000.0
2008-02-26 12:00:00,62.1,62.39,62.07,62.35,12200.0,44.9726,45.1827,44.9509,45.1537,12200.0
2008-02-26 12:30:00,62.29,62.38,62.21,62.38,15900.0,45.1102,45.1754,45.0523,45.1754,15900.0
2008-02-26 13:00:00,62.38,62.48,62.25,62.25,25300.0,45.1754,45.2478,45.0813,45.0813,25300.0
2008-02-26 13:30:00,62.3,62.33,62.2,62.21,25400.0,45.1175,45.1392,45.0451,45.0523,25400.0
2008-02-26 14:00:00,62.19,62.33,62.16,62.29,15400.0,45.0378,45.1392,45.0161,45.1102,15400.0
2008-02-26 14:30:00,62.3,62.4,62.29,62.39,7700.0,45.1175,45.1899,45.1102,45.1827,7700.0
2008-02-26 15:00:00,62.35,62.35,62.01,62.15,37600.0,45.1537,45.1537,44.9075,45.0089,37600.0
2008-02-26 15:30:00,62.24,62.25,62.01,62.21,68900.0,45.074,45.0813,44.9075,45.0523,68900.0
2008-02-27 09:30:00,61.96,62.08,61.75,62.07,54100.0,44.8713,44.9582,44.7192,44.9509,54100.0
2008-02-27 10:00:00,62.0,62.17,61.89,61.89,23100.0,44.9002,45.0233,44.8206,44.8206,23100.0
2008-02-27 10:30:00,61.89,62.51,61.87,62.29,44300.0,44.8206,45.2696,44.8061,45.1102,44300.0
2008-02-27 11:00:00,62.33,62.4,62.3,62.33,19300.0,45.1392,45.1899,45.1175,45.1392,19300.0
2008-02-27 11:30:00,62.32,62.47,62.31,62.47,11600.0,45.132,45.2406,45.1247,45.2406,11600.0
2008-02-27 12:00:00,62.44,62.46,62.29,62.29,11700.0,45.2189,45.2334,45.1102,45.1102,11700.0
2008-02-27 12:30:00,62.34,62.47,62.34,62.43,8500.0,45.1465,45.2406,45.1465,45.2116,8500.0
2008-02-27 13:00:00,62.45,62.47,62.34,62.38,27600.0,45.2261,45.2406,45.1465,45.1754,27600.0
2008-02-27 13:30:00,62.26,62.26,62.17,62.17,13900.0,45.0885,45.0885,45.0233,45.0233,13900.0
2008-02-27 14:00:00,62.12,62.12,61.89,61.94,11600.0,44.9871,44.9871,44.8206,44.8568,11600.0
2008-02-27 14:30:00,61.95,62.14,61.93,62.14,7000.0,44.864,45.0016,44.8495,45.0016,7000.0
2008-02-27 15:00:00,62.17,62.28,62.03,62.28,8300.0,45.0233,45.103,44.922,45.103,8300.0
2008-02-27 15:30:00,62.25,62.26,62.06,62.15,32000.0,45.0813,45.0885,44.9437,45.0089,32000.0
2008-02-28 09:30:00,61.61,61.8,61.61,61.79,52600.0,44.6178,44.7554,44.6178,44.7481,52600.0
2008-02-28 10:00:00,61.79,61.88,61.7,61.88,29200.0,44.7481,44.8133,44.683,44.8133,29200.0
2008-02-28 10:30:00,61.86,62.0,61.81,61.81,6600.0,44.7988,44.9002,44.7626,44.7626,6600.0
2008-02-28 11:00:00,61.81,61.83,61.5,61.53,14000.0,44.7626,44.7771,44.5381,44.5599,14000.0
2008-02-28 11:30:00,61.5,61.55,61.4,61.55,35500.0,44.5381,44.5743,44.4657,44.5743,35500.0
2008-02-28 12:00:00,61.54,61.58,61.43,61.55,22400.0,44.5671,44.5961,44.4874,44.5743,22400.0
2008-02-28 12:30:00,61.51,61.64,61.51,61.59,17600.0,44.5454,44.6395,44.5454,44.6033,17600.0
2008-02-28 13:00:00,61.52,61.7,61.48,61.49,9100.0,44.5526,44.683,44.5236,44.5309,9100.0
2008-02-28 13:30:00,61.56,61.6,61.45,61.6,11800.0,44.5816,44.6106,44.5019,44.6106,11800.0
2008-02-28 14:00:00,61.62,61.84,61.57,61.8,24600.0,44.625,44.7844,44.5888,44.7554,24600.0
2008-02-28 14:30:00,61.78,61.87,61.75,61.85,16000.0,44.7409,44.8061,44.7192,44.7916,16000.0
2008-02-28 15:00:00,61.77,61.77,61.62,61.63,5900.0,44.7337,44.7337,44.625,44.6323,5900.0
2008-02-28 15:30:00,61.55,61.68,61.51,61.61,29800.0,44.5743,44.6685,44.5454,44.6178,29800.0
2008-02-29 09:30:00,61.02,61.04,60.63,60.79,34300.0,44.1905,44.205,43.9081,44.024,34300.0
2008-02-29 10:00:00,60.76,60.78,60.5,60.57,43300.0,44.0022,44.0167,43.8139,43.8646,43300.0
2008-02-29 10:30:00,60.53,60.54,60.4,60.53,26600.0,43.8357,43.8429,43.7415,43.8357,26600.0
2008-02-29 11:00:00,60.48,60.58,60.48,60.54,23200.0,43.7994,43.8719,43.7994,43.8429,23200.0
2008-02-29 11:30:00,60.54,60.66,60.54,60.58,24000.0,43.8429,43.9298,43.8429,43.8719,24000.0
2008-02-29 12:00:00,60.59,60.69,60.45,60.63,17900.0,43.8791,43.9515,43.7777,43.9081,17900.0
2008-02-29 12:30:00,60.64,60.64,60.47,60.5,15800.0,43.9153,43.9153,43.7922,43.8139,15800.0
2008-02-29 13:00:00,60.52,60.64,60.49,60.57,16500.0,43.8284,43.9153,43.8067,43.8646,16500.0
2008-02-29 13:30:00,60.53,60.53,60.22,60.22,49700.0,43.8357,43.8357,43.6112,43.6112,49700.0
2008-02-29 14:00:00,60.2,60.24,60.12,60.13,26500.0,43.5967,43.6256,43.5387,43.546,26500.0
2008-02-29 14:30:00,60.14,60.22,60.05,60.2,51100.0,43.5532,43.6112,43.488,43.5967,51100.0
2008-02-29 15:00:00,60.09,60.17,60.0,60.14,23900.0,43.517,43.5749,43.4518,43.5532,23900.0
2008-02-29 15:30:00,60.14,60.14,59.73,59.97,58200.0,43.5532,43.5532,43.2563,43.4301,58200.0
2008-03-03 09:30:00,59.91,59.93,59.59,59.67,48100.0,43.3867,43.4011,43.1549,43.2128,48100.0
2008-03-03 10:00:00,59.62,60.12,59.62,60.07,21700.0,43.1766,43.5387,43.1766,43.5025,21700.0
2008-03-03 10:30:00,60.01,60.02,59.8,59.83,58200.0,43.4591,43.4663,43.307,43.3287,58200.0
2008-03-03 11:00:00,59.74,59.89,59.71,59.85,72700.0,43.2635,43.3722,43.2418,43.3432,72700.0
2008-03-03 11:30:00,59.85,60.08,59.81,60.08,31900.0,43.3432,43.5098,43.3142,43.5098,31900.0
2008-03-03 12:00:00,60.03,60.14,59.91,60.12,27000.0,43.4736,43.5532,43.3867,43.5387,27000.0
2008-03-03 12:30:00,60.11,60.15,59.89,59.96,27200.0,43.5315,43.5605,43.3722,43.4229,27200.0
2008-03-03 13:00:00,59.97,60.04,59.87,59.94,58400.0,43.4301,43.4808,43.3577,43.4084,58400.0
2008-03-03 13:30:00,59.94,60.05,59.86,59.93,46900.0,43.4084,43.488,43.3504,43.4011,46900.0
2008-03-03 14:00:00,59.86,59.94,59.66,59.74,52300.0,43.3504,43.4084,43.2056,43.2635,52300.0
2008-03-03 14:30:00,59.77,59.82,59.47,59.51,50300.0,43.2853,43.3215,43.068,43.097,50300.0
2008-03-03 15:00:00,59.52,59.77,59.52,59.76,82400.0,43.1042,43.2853,43.1042,43.278,82400.0
2008-03-03 15:30:00,59.77,60.03,59.77,60.03,44100.0,43.2853,43.4736,43.2853,43.4736,44100.0
2008-03-04 09:30:00,59.51,59.72,59.51,59.64,26100.0,43.097,43.2491,43.097,43.1911,26100.0
2008-03-04 10:00:00,59.66,59.82,59.62,59.72,61900.0,43.2056,43.3215,43.1766,43.2491,61900.0
2008-03-04 10:30:00,59.58,59.6,59.25,59.25,6900.0,43.1477,43.1622,42.9087,42.9087,6900.0
2008-03-04 11:00:00,59.24,59.29,59.13,59.29,16500.0,42.9014,42.9377,42.8218,42.9377,16500.0
2008-03-04 11:30:00,59.28,59.34,59.16,59.16,49200.0,42.9304,42.9739,42.8435,42.8435,49200.0
2008-03-04 12:00:00,59.2,59.33,59.19,59.33,11900.0,42.8725,42.9666,42.8652,42.9666,11900.0
2008-03-04 12:30:00,59.37,59.41,59.11,59.16,7100.0,42.9956,43.0246,42.8073,42.8435,7100.0
2008-03-04 13:00:00,59.14,59.33,59.07,59.31,55400.0,42.829,42.9666,42.7783,42.9521,55400.0
2008-03-04 13:30:00,59.28,59.28,58.97,59.08,26400.0,42.9304,42.9304,42.7059,42.7856,26400.0
2008-03-04 14:00:00,59.07,59.14,58.91,59.06,46600.0,42.7783,42.829,42.6625,42.7711,46600.0
2008-03-04 14:30:00,59.06,59.4,59.0,59.23,89000.0,42.7711,43.0173,42.7276,42.8942,89000.0
2008-03-04 15:00:00,59.24,59.81,59.2,59.59,81400.0,42.9014,43.3142,42.8725,43.1549,81400.0
2008-03-04 15:30:00,59.53,59.97,59.52,59.76,20000.0,43.1115,43.4301,43.1042,43.278,20000.0
2008-03-05 09:30:00,60.03,60.13,59.89,60.1,25100.0,43.4736,43.546,43.3722,43.5243,25100.0
2008-03-05 10:00:00,60.1,60.45,60.1,60.28,61800.0,43.5243,43.7777,43.5243,43.6546,61800.0
2008-03-05 10:30:00,60.26,60.34,60.17,60.25,71800.0,43.6401,43.6981,43.5749,43.6329,71800.0
2008-03-05 11:00:00,60.23,60.33,60.17,60.3,67700.0,43.6184,43.6908,43.5749,43.6691,67700.0
2008-03-05 11:30:00,60.27,60.34,60.18,60.2,14400.0,43.6474,43.6981,43.5822,43.5967,14400.0
2008-03-05 12:00:00,60.3,60.58,60.1,60.16,236100.0,43.6691,43.8719,43.5243,43.5677,236100.0
2008-03-05 12:30:00,60.18,60.23,60.05,60.2,48100.0,43.5822,43.6184,43.488,43.5967,48100.0
2008-03-05 13:00:00,60.23,60.29,59.8,59.87,29700.0,43.6184,43.6619,43.307,43.3577,29700.0
2008-03-05 13:30:00,59.82,59.89,59.52,59.71,54700.0,43.3215,43.3722,43.1042,43.2418,54700.0
2008-03-05 14:00:00,59.66,59.92,59.58,59.86,128900.0,43.2056,43.3939,43.1477,43.3504,128900.0
2008-03-05 14:30:00,59.87,60.08,59.79,59.95,55100.0,43.3577,43.5098,43.2998,43.4156,55100.0
2008-03-05 15:00:00,59.95,59.99,59.72,59.96,50600.0,43.4156,43.4446,43.2491,43.4229,50600.0
2008-03-05 15:30:00,59.92,60.06,59.91,60.06,63200.0,43.3939,43.4953,43.3867,43.4953,63200.0
2008-03-06 09:30:00,59.86,60.01,59.59,59.66,45500.0,43.3504,43.4591,43.1549,43.2056,45500.0
2008-03-06 10:00:00,59.62,59.64,59.36,59.56,60200.0,43.1766,43.1911,42.9883,43.1332,60200.0
2008-03-06 10:30:00,59.57,59.69,59.45,59.56,34200.0,43.1404,43.2273,43.0535,43.1332,34200.0
2008-03-06 11:00:00,59.57,59.59,59.37,59.45,16200.0,43.1404,43.1549,42.9956,43.0535,16200.0
2008-03-06 11:30:00,59.48,59.55,59.36,59.46,12100.0,43.0753,43.1259,42.9883,43.0608,12100.0
2008-03-06 12:00:00,59.42,59.42,59.18,59.31,29300.0,43.0318,43.0318,42.858,42.9521,29300.0
2008-03-06 12:30:00,59.28,59.44,59.23,59.27,14700.0,42.9304,43.0463,42.8942,42.9232,14700.0
2008-03-06 13:00:00,59.28,59.41,59.27,59.28,64900.0,42.9304,43.0246,42.9232,42.9304,64900.0
2008-03-06 13:30:00,59.2,59.37,59.15,59.28,30100.0,42.8725,42.9956,42.8363,42.9304,30100.0
2008-03-06 14:00:00,59.26,59.38,59.17,59.17,13800.0,42.9159,43.0028,42.8508,42.8508,13800.0
2008-03-06 14:30:00,59.18,59.37,59.15,59.28,5800.0,42.858,42.9956,42.8363,42.9304,5800.0
2008-03-06 15:00:00,59.2,59.28,59.0,59.28,17900.0,42.8725,42.9304,42.7276,42.9304,17900.0
2008-03-06 15:30:00,59.2,59.2,58.75,58.85,78300.0,42.8725,42.8725,42.5466,42.619,78300.0
2008-03-07 09:30:00,58.42,58.96,58.25,58.96,163600.0,42.3076,42.6987,42.1845,42.6987,163600.0
2008-03-07 10:00:00,58.9,59.05,58.7,58.87,191200.0,42.6552,42.7638,42.5104,42.6335,191200.0
2008-03-07 10:30:00,58.87,59.2,58.82,58.9,71100.0,42.6335,42.8725,42.5973,42.6552,71100.0
2008-03-07 11:00:00,58.83,58.83,58.56,58.56,14900.0,42.6045,42.6045,42.409,42.409,14900.0
2008-03-07 11:30:00,58.6,58.69,58.42,58.46,20500.0,42.438,42.5031,42.3076,42.3366,20500.0
2008-03-07 12:00:00,58.49,58.5,58.34,58.37,9900.0,42.3583,42.3655,42.2497,42.2714,9900.0
2008-03-07 12:30:00,58.38,58.5,58.3,58.44,11300.0,42.2786,42.3655,42.2207,42.3221,11300.0
2008-03-07 13:00:00,58.47,58.47,58.24,58.36,18200.0,42.3438,42.3438,42.1772,42.2642,18200.0
2008-03-07 13:30:00,58.35,58.35,58.04,58.07,27900.0,42.2569,42.2569,42.0324,42.0541,27900.0
2008-03-07 14:00:00,58.06,58.16,57.85,57.94,24900.0,42.0469,42.1193,41.8948,41.96,24900.0
2008-03-07 14:30:00,57.96,58.23,57.8,58.23,36100.0,41.9745,42.17,41.8586,42.17,36100.0
2008-03-07 15:00:00,58.23,58.68,58.07,58.43,78400.0,42.17,42.4959,42.0541,42.3148,78400.0
2008-03-07 15:30:00,58.43,58.54,58.18,58.33,58100.0,42.3148,42.3945,42.1338,42.2424,58100.0
2008-03-10 09:30:00,58.26,58.45,58.04,58.2,38400.0,42.1917,42.3293,42.0324,42.1483,38400.0
2008-03-10 10:00:00,58.24,58.34,58.0,58.08,47100.0,42.1772,42.2497,42.0034,42.0614,47100.0
2008-03-10 10:30:00,58.13,58.27,58.09,58.24,25800.0,42.0976,42.199,42.0686,42.1772,25800.0
2008-03-10 11:00:00,58.2,58.28,57.96,57.96,19900.0,42.1483,42.2062,41.9745,41.9745,19900.0
2008-03-10 11:30:00,57.83,57.87,57.61,57.82,21100.0,41.8803,41.9093,41.721,41.8731,21100.0
2008-03-10 12:00:00,57.83,57.93,57.58,57.76,47600.0,41.8803,41.9527,41.6993,41.8296,47600.0
2008-03-10 12:30:00,57.79,57.99,57.78,57.96,12500.0,41.8514,41.9962,41.8441,41.9745,12500.0
2008-03-10 13:00:00,57.97,57.97,57.76,57.76,9200.0,41.9817,41.9817,41.8296,41.8296,9200.0
2008-03-10 13:30:00,57.82,57.82,57.64,57.64,4900.0,41.8731,41.8731,41.7427,41.7427,4900.0
2008-03-10 14:00:00,57.6,57.66,57.35,57.52,32700.0,41.7138,41.7572,41.5327,41.6558,32700.0
2008-03-10 14:30:00,57.49,57.63,57.44,57.5,43600.0,41.6341,41.7355,41.5979,41.6413,43600.0
2008-03-10 15:00:00,57.44,57.57,57.37,57.51,39300.0,41.5979,41.692,41.5472,41.6486,39300.0
2008-03-10 15:30:00,57.49,57.62,57.34,57.41,42300.0,41.6341,41.7282,41.5255,41.5762,42300.0
2008-03-11 09:30:00,58.94,58.94,58.42,58.5,97000.0,42.6842,42.6842,42.3076,42.3655,97000.0
2008-03-11 10:00:00,58.41,58.55,58.33,58.55,9900.0,42.3004,42.4017,42.2424,42.4017,9900.0
2008-03-11 10:30:00,58.4,58.49,58.33,58.48,18700.0,42.2931,42.3583,42.2424,42.3511,18700.0
2008-03-11 11:00:00,58.49,58.51,58.23,58.37,9600.0,42.3583,42.3728,42.17,42.2714,9600.0
2008-03-11 11:30:00,58.32,58.37,57.95,57.95,13200.0,42.2352,42.2714,41.9672,41.9672,13200.0
2008-03-11 12:00:00,58.03,58.22,58.02,58.12,15900.0,42.0252,42.1628,42.0179,42.0903,15900.0
2008-03-11 12:30:00,58.15,58.19,57.89,58.19,31200.0,42.1121,42.141,41.9238,42.141,31200.0
2008-03-11 13:00:00,58.14,58.41,58.05,58.39,27600.0,42.1048,42.3004,42.0397,42.2859,27600.0
2008-03-11 13:30:00,58.41,58.48,58.22,58.46,13300.0,42.3004,42.3511,42.1628,42.3366,13300.0
2008-03-11 14:00:00,58.51,58.61,58.44,58.55,17900.0,42.3728,42.4452,42.3221,42.4017,17900.0
2008-03-11 14:30:00,58.51,59.01,58.51,58.9,26600.0,42.3728,42.7349,42.3728,42.6552,26600.0
2008-03-11 15:00:00,58.9,59.16,58.83,59.16,15300.0,42.6552,42.8435,42.6045,42.8435,15300.0
2008-03-11 15:30:00,59.15,59.4,58.98,59.4,32700.0,42.8363,43.0173,42.7132,43.0173,32700.0
2008-03-12 09:30:00,59.65,59.68,59.32,59.41,80100.0,43.1984,43.2201,42.9594,43.0246,80100.0
2008-03-12 10:00:00,59.41,59.47,59.23,59.38,21300.0,43.0246,43.068,42.8942,43.0028,21300.0
2008-03-12 10:30:00,59.41,59.67,59.39,59.63,6200.0,43.0246,43.2128,43.0101,43.1839,6200.0
2008-03-12 11:00:00,59.7,60.0,59.7,59.89,14600.0,43.2346,43.4518,43.2346,43.3722,14600.0
2008-03-12 11:30:00,59.92,59.92,59.7,59.71,5700.0,43.3939,43.3939,43.2346,43.2418,5700.0
2008-03-12 12:00:00,59.73,59.74,59.6,59.61,20900.0,43.2563,43.2635,43.1622,43.1694,20900.0
2008-03-12 12:30:00,59.66,59.71,59.49,59.51,8800.0,43.2056,43.2418,43.0825,43.097,8800.0
2008-03-12 13:00:00,59.55,59.68,59.55,59.63,5500.0,43.1259,43.2201,43.1259,43.1839,5500.0
2008-03-12 13:30:00,59.57,59.57,59.37,59.39,21000.0,43.1404,43.1404,42.9956,43.0101,21000.0
2008-03-12 14:00:00,59.41,59.49,59.31,59.34,9000.0,43.0246,43.0825,42.9521,42.9739,9000.0
2008-03-12 14:30:00,59.38,59.6,59.38,59.44,11500.0,43.0028,43.1622,43.0028,43.0463,11500.0
2008-03-12 15:00:00,59.39,59.39,59.23,59.23,8700.0,43.0101,43.0101,42.8942,42.8942,8700.0
2008-03-12 15:30:00,59.24,59.24,58.94,58.98,17700.0,42.9014,42.9014,42.6842,42.7132,17700.0
2008-03-13 09:30:00,58.31,58.31,57.91,57.97,54300.0,42.2279,42.2279,41.9383,41.9817,54300.0
2008-03-13 10:00:00,57.96,58.25,57.9,57.93,23700.0,41.9745,42.1845,41.931,41.9527,23700.0
2008-03-13 10:30:00,57.96,57.99,57.75,57.93,31000.0,41.9745,41.9962,41.8224,41.9527,31000.0
2008-03-13 11:00:00,57.97,58.66,57.88,58.54,50800.0,41.9817,42.4814,41.9165,42.3945,50800.0
2008-03-13 11:30:00,58.49,58.64,58.45,58.63,17800.0,42.3583,42.4669,42.3293,42.4597,17800.0
2008-03-13 12:00:00,58.72,58.85,58.58,58.65,46800.0,42.5249,42.619,42.4235,42.4742,46800.0
2008-03-13 12:30:00,58.65,58.76,58.51,58.59,44600.0,42.4742,42.5538,42.3728,42.4307,44600.0
2008-03-13 13:00:00,58.53,59.21,58.53,59.21,30400.0,42.3873,42.8797,42.3873,42.8797,30400.0
2008-03-13 13:30:00,59.21,59.52,59.07,59.42,14600.0,42.8797,43.1042,42.7783,43.0318,14600.0
2008-03-13 14:00:00,59.37,59.54,59.31,59.52,33700.0,42.9956,43.1187,42.9521,43.1042,33700.0
2008-03-13 14:30:00,59.49,59.49,59.18,59.31,35100.0,43.0825,43.0825,42.858,42.9521,35100.0
2008-03-13 15:00:00,59.37,59.52,59.2,59.49,37200.0,42.9956,43.1042,42.8725,43.0825,37200.0
2008-03-13 15:30:00,59.42,59.55,59.2,59.2,23600.0,43.0318,43.1259,42.8725,42.8725,23600.0
2008-03-14 09:30:00,59.74,59.74,58.16,58.16,58600.0,43.2635,43.2635,42.1193,42.1193,58600.0
2008-03-14 10:00:00,58.02,58.77,57.63,58.4,115900.0,42.0179,42.5611,41.7355,42.2931,115900.0
2008-03-14 10:30:00,58.36,58.54,57.95,58.44,53700.0,42.2642,42.3945,41.9672,42.3221,53700.0
2008-03-14 11:00:00,58.43,58.49,58.1,58.13,30500.0,42.3148,42.3583,42.0759,42.0976,30500.0
2008-03-14 11:30:00,58.16,58.62,58.14,58.29,49600.0,42.1193,42.4524,42.1048,42.2135,49600.0
2008-03-14 12:00:00,58.31,58.44,58.22,58.3,17500.0,42.2279,42.3221,42.1628,42.2207,17500.0
2008-03-14 12:30:00,58.28,58.36,57.97,58.03,33100.0,42.2062,42.2642,41.9817,42.0252,33100.0
2008-03-14 13:00:00,58.08,58.14,57.92,58.01,26900.0,42.0614,42.1048,41.9455,42.0107,26900.0
2008-03-14 13:30:00,57.98,58.15,57.86,57.88,26600.0,41.989,42.1121,41.9021,41.9165,26600.0
2008-03-14 14:00:00,57.89,57.99,57.6,57.6,15100.0,41.9238,41.9962,41.7138,41.7138,15100.0
2008-03-14 14:30:00,57.52,57.95,57.5,57.83,43300.0,41.6558,41.9672,41.6413,41.8803,43300.0
2008-03-14 15:00:00,57.76,58.5,57.68,58.39,50100.0,41.8296,42.3655,41.7717,42.2859,50100.0
2008-03-14 15:30:00,58.41,58.41,57.88,58.08,30800.0,42.3004,42.3004,41.9165,42.0614,30800.0
2008-03-17 09:30:00,56.85,57.33,56.84,57.19,64800.0,41.1706,41.5182,41.1634,41.4168,64800.0
2008-03-17 10:00:00,57.19,57.66,57.15,57.57,108400.0,41.4168,41.7572,41.3879,41.692,108400.0
2008-03-17 10:30:00,57.62,57.89,57.36,57.61,62000.0,41.7282,41.9238,41.54,41.721,62000.0
2008-03-17 11:00:00,57.63,57.68,57.24,57.3,36900.0,41.7355,41.7717,41.4531,41.4965,36900.0
2008-03-17 11:30:00,57.37,57.37,57.03,57.06,6800.0,41.5472,41.5472,41.301,41.3227,6800.0
2008-03-17 12:00:00,57.0,57.06,56.77,56.77,26000.0,41.2792,41.3227,41.1127,41.1127,26000.0
2008-03-17 12:30:00,56.8,57.15,56.75,57.11,8100.0,41.1344,41.3879,41.0982,41.3589,8100.0
2008-03-17 13:00:00,57.0,57.0,56.64,56.83,11800.0,41.2792,41.2792,41.0185,41.1561,11800.0
2008-03-17 13:30:00,56.8,57.09,56.68,57.09,18000.0,41.1344,41.3444,41.0475,41.3444,18000.0
2008-03-17 14:00:00,57.07,57.41,57.05,57.05,8600.0,41.3299,41.5762,41.3155,41.3155,8600.0
2008-03-17 14:30:00,57.07,57.56,56.96,57.42,28200.0,41.3299,41.6848,41.2503,41.5834,28200.0
2008-03-17 15:00:00,57.4,57.84,57.32,57.63,33000.0,41.5689,41.8876,41.511,41.7355,33000.0
2008-03-17 15:30:00,57.65,57.96,57.43,57.43,31900.0,41.75,41.9745,41.5906,41.5906,31900.0
2008-03-18 09:30:00,58.44,58.76,58.44,58.68,16100.0,42.3221,42.5538,42.3221,42.4959,16100.0
2008-03-18 10:00:00,58.7,58.78,58.65,58.68,13700.0,42.5104,42.5683,42.4742,42.4959,13700.0
2008-03-18 10:30:00,58.7,58.89,58.65,58.88,82600.0,42.5104,42.648,42.4742,42.6407,82600.0
2008-03-18 11:00:00,58.9,59.01,58.84,59.01,25800.0,42.6552,42.7349,42.6118,42.7349,25800.0
2008-03-18 11:30:00,59.04,59.07,58.99,59.0,9100.0,42.7566,42.7783,42.7204,42.7276,9100.0
2008-03-18 12:00:00,58.92,58.99,58.88,58.94,2900.0,42.6697,42.7204,42.6407,42.6842,2900.0
2008-03-18 12:30:00,59.0,59.12,59.0,59.09,7200.0,42.7276,42.8145,42.7276,42.7928,7200.0
2008-03-18 13:00:00,59.06,59.19,59.06,59.16,3500.0,42.7711,42.8652,42.7711,42.8435,3500.0
2008-03-18 13:30:00,59.15,59.26,59.09,59.18,51800.0,42.8363,42.9159,42.7928,42.858,51800.0
2008-03-18 14:00:00,59.17,59.19,58.56,58.69,130600.0,42.8508,42.8652,42.409,42.5031,130600.0
2008-03-18 14:30:00,58.64,59.45,58.38,59.45,127400.0,42.4669,43.0535,42.2786,43.0535,127400.0
2008-03-18 15:00:00,59.41,59.51,59.21,59.4,32100.0,43.0246,43.097,42.8797,43.0173,32100.0
2008-03-18 15:30:00,59.39,59.81,59.38,59.79,33300.0,43.0101,43.3142,43.0028,43.2998,33300.0
2008-03-19 09:30:00,60.21,60.35,60.0,60.0,19000.0,43.6039,43.7053,43.4518,43.4518,19000.0
2008-03-19 10:00:00,60.05,60.11,59.9,59.9,6700.0,43.488,43.5315,43.3794,43.3794,6700.0
2008-03-19 10:30:00,59.8,59.9,59.7,59.83,8800.0,43.307,43.3794,43.2346,43.3287,8800.0
2008-03-19 11:00:00,59.96,60.12,59.9,60.12,5000.0,43.4229,43.5387,43.3794,43.5387,5000.0
2008-03-19 11:30:00,60.04,60.14,60.0,60.06,6300.0,43.4808,43.5532,43.4518,43.4953,6300.0
2008-03-19 12:00:00,60.01,60.02,59.75,59.75,30500.0,43.4591,43.4663,43.2708,43.2708,30500.0
2008-03-19 12:30:00,59.75,59.75,59.5,59.56,4900.0,43.2708,43.2708,43.0897,43.1332,4900.0
2008-03-19 13:00:00,59.58,59.7,59.4,59.4,36800.0,43.1477,43.2346,43.0173,43.0173,36800.0
2008-03-19 13:30:00,59.46,59.46,59.08,59.18,8700.0,43.0608,43.0608,42.7856,42.858,8700.0
2008-03-19 14:00:00,59.23,59.25,58.93,59.16,38800.0,42.8942,42.9087,42.6769,42.8435,38800.0
2008-03-19 14:30:00,59.14,59.21,58.79,59.16,27700.0,42.829,42.8797,42.5756,42.8435,27700.0
2008-03-19 15:00:00,59.15,59.38,58.83,58.92,21900.0,42.8363,43.0028,42.6045,42.6697,21900.0
2008-03-19 15:30:00,58.93,58.95,58.47,58.48,21700.0,42.6769,42.6914,42.3438,42.3511,21700.0
2008-03-20 09:30:00,58.51,58.66,58.26,58.55,44800.0,42.3728,42.4814,42.1917,42.4017,44800.0
2008-03-20 10:00:00,58.6,58.93,58.58,58.89,21100.0,42.438,42.6769,42.4235,42.648,21100.0
2008-03-20 10:30:00,58.79,59.07,58.79,59.07,6000.0,42.5756,42.7783,42.5756,42.7783,6000.0
2008-03-20 11:00:00,59.05,59.06,58.99,59.05,6300.0,42.7638,42.7711,42.7204,42.7638,6300.0
2008-03-20 11:30:00,59.16,59.16,58.84,58.84,11500.0,42.8435,42.8435,42.6118,42.6118,11500.0
2008-03-20 12:00:00,58.86,59.05,58.86,58.89,16000.0,42.6263,42.7638,42.6263,42.648,16000.0
2008-03-20 12:30:00,58.85,58.89,58.75,58.81,7700.0,42.619,42.648,42.5466,42.59,7700.0
2008-03-20 13:00:00,58.88,58.97,58.85,58.97,2600.0,42.6407,42.7059,42.619,42.7059,2600.0
2008-03-20 13:30:00,59.0,59.26,59.0,59.18,5800.0,42.7276,42.9159,42.7276,42.858,5800.0
2008-03-20 14:00:00,59.24,59.34,59.18,59.33,11300.0,42.9014,42.9739,42.858,42.9666,11300.0
2008-03-20 14:30:00,59.31,59.59,59.31,59.59,5100.0,42.9521,43.1549,42.9521,43.1549,5100.0
2008-03-20 15:00:00,59.57,59.81,59.57,59.65,11900.0,43.1404,43.3142,43.1404,43.1984,11900.0
2008-03-20 15:30:00,59.69,59.8,59.52,59.78,13400.0,43.2273,43.307,43.1042,43.2925,13400.0
2008-03-24 09:30:00,60.11,60.49,60.07,60.49,63900.0,43.5315,43.8067,43.5025,43.8067,63900.0
2008-03-24 10:00:00,60.49,60.86,60.49,60.72,39800.0,43.8067,44.0746,43.8067,43.9733,39800.0
2008-03-24 10:30:00,60.73,60.97,60.73,60.8,14400.0,43.9805,44.1543,43.9805,44.0312,14400.0
2008-03-24 11:00:00,60.82,60.88,60.74,60.88,13700.0,44.0457,44.0891,43.9877,44.0891,13700.0
2008-03-24 11:30:00,60.85,61.01,60.83,60.85,16900.0,44.0674,44.1833,44.0529,44.0674,16900.0
2008-03-24 12:00:00,60.83,60.97,60.83,60.95,8000.0,44.0529,44.1543,44.0529,44.1398,8000.0
2008-03-24 12:30:00,61.0,61.1,60.97,61.1,10000.0,44.176,44.2485,44.1543,44.2485,10000.0
2008-03-24 13:00:00,61.01,61.08,61.01,61.08,13000.0,44.1833,44.234,44.1833,44.234,13000.0
2008-03-24 13:30:00,61.06,61.09,61.0,61.06,8800.0,44.2195,44.2412,44.176,44.2195,8800.0
2008-03-24 14:00:00,61.07,61.07,60.91,60.98,9900.0,44.2267,44.2267,44.1109,44.1615,9900.0
2008-03-24 14:30:00,61.02,61.03,60.76,60.83,11200.0,44.1905,44.1978,44.0022,44.0529,11200.0
2008-03-24 15:00:00,60.79,60.96,60.74,60.74,32000.0,44.024,44.1471,43.9877,43.9877,32000.0
2008-03-24 15:30:00,60.7,60.85,60.63,60.72,49200.0,43.9588,44.0674,43.9081,43.9733,49200.0
2008-03-25 09:30:00,60.58,60.67,60.32,60.32,34200.0,44.0655,44.131,43.8764,43.8764,34200.0
2008-03-25 10:00:00,60.28,60.34,60.11,60.26,51100.0,43.8473,43.8909,43.7236,43.8327,51100.0
2008-03-25 10:30:00,60.25,60.42,60.15,60.31,33100.0,43.8254,43.9491,43.7527,43.8691,33100.0
2008-03-25 11:00:00,60.31,60.51,60.29,60.46,6500.0,43.8691,44.0146,43.8545,43.9782,6500.0
2008-03-25 11:30:00,60.48,60.53,60.36,60.36,15300.0,43.9927,44.0291,43.9055,43.9055,15300.0
2008-03-25 12:00:00,60.33,60.62,60.31,60.62,12100.0,43.8836,44.0946,43.8691,44.0946,12100.0
2008-03-25 12:30:00,60.62,60.66,60.55,60.56,11300.0,44.0946,44.1237,44.0437,44.0509,11300.0
2008-03-25 13:00:00,60.6,60.63,60.52,60.63,20600.0,44.08,44.1019,44.0218,44.1019,20600.0
2008-03-25 13:30:00,60.66,60.81,60.62,60.78,7700.0,44.1237,44.2328,44.0946,44.211,7700.0
2008-03-25 14:00:00,60.76,60.81,60.69,60.71,11100.0,44.1964,44.2328,44.1455,44.16,11100.0
2008-03-25 14:30:00,60.68,60.84,60.59,60.76,32500.0,44.1382,44.2546,44.0728,44.1964,32500.0
2008-03-25 15:00:00,60.82,60.86,60.72,60.81,13600.0,44.2401,44.2692,44.1673,44.2328,13600.0
2008-03-25 15:30:00,60.77,60.82,60.58,60.64,66900.0,44.2037,44.2401,44.0655,44.1091,66900.0
2008-03-26 09:30:00,60.41,60.43,60.13,60.19,31400.0,43.9418,43.9564,43.7382,43.7818,31400.0
2008-03-26 10:00:00,60.22,60.36,60.22,60.22,38800.0,43.8036,43.9055,43.8036,43.8036,38800.0
2008-03-26 10:30:00,60.19,60.19,59.95,60.07,3600.0,43.7818,43.7818,43.6072,43.6945,3600.0
2008-03-26 11:00:00,60.03,60.14,60.01,60.14,5100.0,43.6654,43.7454,43.6509,43.7454,5100.0
2008-03-26 11:30:00,60.2,60.25,60.12,60.18,11700.0,43.7891,43.8254,43.7309,43.7745,11700.0
2008-03-26 12:00:00,60.14,60.16,60.09,60.09,1200.0,43.7454,43.76,43.7091,43.7091,1200.0
2008-03-26 12:30:00,60.17,60.17,60.04,60.05,11600.0,43.7673,43.7673,43.6727,43.68,11600.0
2008-03-26 13:00:00,60.03,60.11,60.03,60.11,1700.0,43.6654,43.7236,43.6654,43.7236,1700.0
2008-03-26 13:30:00,60.06,60.06,59.97,60.0,4000.0,43.6872,43.6872,43.6218,43.6436,4000.0
2008-03-26 14:00:00,60.0,60.17,60.0,60.12,8300.0,43.6436,43.7673,43.6436,43.7309,8300.0
2008-03-26 14:30:00,60.14,60.41,60.08,60.41,34500.0,43.7454,43.9418,43.7018,43.9418,34500.0
2008-03-26 15:00:00,60.43,60.45,60.06,60.06,23200.0,43.9564,43.9709,43.6872,43.6872,23200.0
2008-03-26 15:30:00,60.06,60.2,59.99,60.15,29000.0,43.6872,43.7891,43.6363,43.7527,29000.0
2008-03-27 09:30:00,60.32,60.35,60.11,60.23,27600.0,43.8764,43.8982,43.7236,43.8109,27600.0
2008-03-27 10:00:00,60.22,60.23,59.76,59.76,24700.0,43.8036,43.8109,43.469,43.469,24700.0
2008-03-27 10:30:00,59.77,59.88,59.67,59.88,15800.0,43.4763,43.5563,43.4036,43.5563,15800.0
2008-03-27 11:00:00,59.92,59.98,59.8,59.91,6300.0,43.5854,43.629,43.4981,43.5781,6300.0
2008-03-27 11:30:00,59.94,60.13,59.94,60.04,11100.0,43.6,43.7382,43.6,43.6727,11100.0
2008-03-27 12:00:00,60.06,60.27,60.04,60.27,14300.0,43.6872,43.84,43.6727,43.84,14300.0
2008-03-27 12:30:00,60.32,60.37,60.22,60.22,2800.0,43.8764,43.9127,43.8036,43.8036,2800.0
2008-03-27 13:00:00,60.3,60.3,60.14,60.14,2700.0,43.8618,43.8618,43.7454,43.7454,2700.0
2008-03-27 13:30:00,60.12,60.13,59.83,59.87,18100.0,43.7309,43.7382,43.5199,43.549,18100.0
2008-03-27 14:00:00,59.86,59.96,59.78,59.92,19500.0,43.5418,43.6145,43.4836,43.5854,19500.0
2008-03-27 14:30:00,59.91,60.19,59.91,60.0,12600.0,43.5781,43.7818,43.5781,43.6436,12600.0
2008-03-27 15:00:00,60.0,60.01,59.78,59.86,25900.0,43.6436,43.6509,43.4836,43.5418,25900.0
2008-03-27 15:30:00,59.86,59.9,59.5,59.51,16100.0,43.5418,43.5709,43.2799,43.2872,16100.0
2008-03-28 09:30:00,59.78,59.84,59.65,59.84,30100.0,43.4836,43.5272,43.389,43.5272,30100.0
2008-03-28 10:00:00,59.74,59.89,59.71,59.73,11300.0,43.4545,43.5636,43.4327,43.4472,11300.0
2008-03-28 10:30:00,59.75,59.76,59.53,59.55,12400.0,43.4617,43.469,43.3017,43.3163,12400.0
2008-03-28 11:00:00,59.58,59.66,59.57,59.66,23800.0,43.3381,43.3963,43.3308,43.3963,23800.0
2008-03-28 11:30:00,59.77,59.77,59.67,59.74,5600.0,43.4763,43.4763,43.4036,43.4545,5600.0
2008-03-28 12:00:00,59.68,59.68,59.5,59.61,7300.0,43.4108,43.4108,43.2799,43.3599,7300.0
2008-03-28 12:30:00,59.58,59.58,59.42,59.47,3300.0,43.3381,43.3381,43.2217,43.2581,3300.0
2008-03-28 13:00:00,59.48,59.58,59.48,59.54,9200.0,43.2654,43.3381,43.2654,43.309,9200.0
2008-03-28 13:30:00,59.54,59.54,59.34,59.35,5800.0,43.309,43.309,43.1635,43.1708,5800.0
2008-03-28 14:00:00,59.38,59.43,59.3,59.31,32600.0,43.1926,43.229,43.1344,43.1417,32600.0
2008-03-28 14:30:00,59.27,59.31,59.19,59.3,3000.0,43.1126,43.1417,43.0544,43.1344,3000.0
2008-03-28 15:00:00,59.17,59.21,59.01,59.14,13600.0,43.0399,43.069,42.9235,43.018,13600.0
2008-03-28 15:30:00,59.12,59.15,58.92,58.99,12000.0,43.0035,43.0253,42.858,42.9089,12000.0
2008-03-31 09:30:00,59.04,59.34,58.93,59.29,18600.0,42.9453,43.1635,42.8653,43.1271,18600.0
2008-03-31 10:00:00,59.24,59.24,59.03,59.03,2100.0,43.0908,43.0908,42.938,42.938,2100.0
2008-03-31 10:30:00,59.12,59.13,59.05,59.12,3900.0,43.0035,43.0108,42.9526,43.0035,3900.0
2008-03-31 11:00:00,59.24,59.31,59.16,59.31,7200.0,43.0908,43.1417,43.0326,43.1417,7200.0
2008-03-31 11:30:00,59.41,59.46,59.37,59.37,2400.0,43.2144,43.2508,43.1853,43.1853,2400.0
2008-03-31 12:00:00,59.41,59.41,59.24,59.24,3000.0,43.2144,43.2144,43.0908,43.0908,3000.0
2008-03-31 12:30:00,59.3,59.39,59.3,59.39,2200.0,43.1344,43.1999,43.1344,43.1999,2200.0
2008-03-31 13:00:00,59.56,59.57,59.56,59.57,200.0,43.3235,43.3308,43.3235,43.3308,200.0
2008-03-31 13:30:00,59.58,59.59,59.47,59.47,7200.0,43.3381,43.3454,43.2581,43.2581,7200.0
2008-03-31 14:00:00,59.44,59.44,59.32,59.43,14700.0,43.2363,43.2363,43.149,43.229,14700.0
2008-03-31 14:30:00,59.44,59.45,59.23,59.29,6400.0,43.2363,43.2435,43.0835,43.1271,6400.0
2008-03-31 15:00:00,59.32,59.39,59.23,59.31,11600.0,43.149,43.1999,43.0835,43.1417,11600.0
2008-03-31 15:30:00,59.27,59.56,59.27,59.32,15900.0,43.1126,43.3235,43.1126,43.149,15900.0
2008-04-01 09:30:00,60.09,60.27,60.03,60.25,283500.0,43.7091,43.84,43.6654,43.8254,283500.0
2008-04-01 10:00:00,60.26,60.45,60.25,60.33,34700.0,43.8327,43.9709,43.8254,43.8836,34700.0
2008-04-01 10:30:00,60.39,60.63,60.39,60.6,35600.0,43.9273,44.1019,43.9273,44.08,35600.0
2008-04-01 11:00:00,60.66,60.66,60.55,60.55,8600.0,44.1237,44.1237,44.0437,44.0437,8600.0
2008-04-01 11:30:00,60.63,60.7,60.55,60.7,10500.0,44.1019,44.1528,44.0437,44.1528,10500.0
2008-04-01 12:00:00,60.71,60.9,60.67,60.86,20700.0,44.16,44.2983,44.131,44.2692,20700.0
2008-04-01 12:30:00,60.9,60.9,60.76,60.79,6500.0,44.2983,44.2983,44.1964,44.2182,6500.0
2008-04-01 13:00:00,60.79,61.0,60.79,61.0,13300.0,44.2182,44.371,44.2182,44.371,13300.0
2008-04-01 13:30:00,60.99,61.0,60.82,60.82,12300.0,44.3637,44.371,44.2401,44.2401,12300.0
2008-04-01 14:00:00,60.86,61.02,60.78,60.96,24600.0,44.2692,44.3855,44.211,44.3419,24600.0
2008-04-01 14:30:00,60.96,61.26,60.96,61.05,12200.0,44.3419,44.5601,44.3419,44.4074,12200.0
2008-04-01 15:00:00,61.08,61.25,61.08,61.18,9200.0,44.4292,44.5528,44.4292,44.5019,9200.0
2008-04-01 15:30:00,61.17,61.4,61.0,61.4,28300.0,44.4946,44.6619,44.371,44.6619,28300.0
2008-04-02 09:30:00,61.57,61.57,61.22,61.31,30800.0,44.7856,44.7856,44.531,44.5965,30800.0
2008-04-02 10:00:00,61.28,61.48,61.25,61.48,15400.0,44.5747,44.7201,44.5528,44.7201,15400.0
2008-04-02 10:30:00,61.5,61.81,61.5,61.81,21500.0,44.7347,44.9602,44.7347,44.9602,21500.0
2008-04-02 11:00:00,61.77,61.78,61.55,61.55,3100.0,44.9311,44.9384,44.7711,44.7711,3100.0
2008-04-02 11:30:00,61.62,61.78,61.62,61.73,16100.0,44.822,44.9384,44.822,44.902,16100.0
2008-04-02 12:00:00,61.78,61.81,61.63,61.64,7600.0,44.9384,44.9602,44.8292,44.8365,7600.0
2008-04-02 12:30:00,61.67,61.67,61.52,61.58,61100.0,44.8583,44.8583,44.7492,44.7929,61100.0
2008-04-02 13:00:00,61.57,61.57,61.41,61.52,20900.0,44.7856,44.7856,44.6692,44.7492,20900.0
2008-04-02 13:30:00,61.52,61.65,61.44,61.65,3200.0,44.7492,44.8438,44.691,44.8438,3200.0
2008-04-02 14:00:00,61.6,61.74,61.55,61.55,13100.0,44.8074,44.9093,44.7711,44.7711,13100.0
2008-04-02 14:30:00,61.58,61.58,61.24,61.31,17700.0,44.7929,44.7929,44.5456,44.5965,17700.0
2008-04-02 15:00:00,61.28,61.31,61.16,61.29,6100.0,44.5747,44.5965,44.4874,44.5819,6100.0
2008-04-02 15:30:00,61.3,61.38,61.23,61.38,17200.0,44.5892,44.6474,44.5383,44.6474,17200.0
2008-04-03 09:30:00,61.1,61.21,60.94,61.21,22900.0,44.4437,44.5237,44.3273,44.5237,22900.0
2008-04-03 10:00:00,61.2,61.36,61.12,61.14,18400.0,44.5165,44.6329,44.4583,44.4728,18400.0
2008-04-03 10:30:00,61.12,61.21,61.06,61.06,3700.0,44.4583,44.5237,44.4146,44.4146,3700.0
2008-04-03 11:00:00,61.04,61.21,61.04,61.17,3100.0,44.4001,44.5237,44.4001,44.4946,3100.0
2008-04-03 11:30:00,61.24,61.33,61.24,61.33,300.0,44.5456,44.611,44.5456,44.611,300.0
2008-04-03 12:00:00,61.43,61.43,61.32,61.32,3300.0,44.6838,44.6838,44.6038,44.6038,3300.0
2008-04-03 12:30:00,61.26,61.63,61.26,61.56,11400.0,44.5601,44.8292,44.5601,44.7783,11400.0
2008-04-03 13:00:00,61.59,61.73,61.58,61.68,5900.0,44.8002,44.902,44.7929,44.8656,5900.0
2008-04-03 13:30:00,61.69,61.69,61.58,61.59,8400.0,44.8729,44.8729,44.7929,44.8002,8400.0
2008-04-03 14:00:00,61.61,61.61,61.51,61.51,1400.0,44.8147,44.8147,44.742,44.742,1400.0
2008-04-03 14:30:00,61.54,61.64,61.44,61.64,13100.0,44.7638,44.8365,44.691,44.8365,13100.0
2008-04-03 15:00:00,61.65,61.65,61.48,61.52,4100.0,44.8438,44.8438,44.7201,44.7492,4100.0
2008-04-03 15:30:00,61.46,61.51,61.28,61.47,21600.0,44.7056,44.742,44.5747,44.7129,21600.0
2008-04-04 09:30:00,61.6,61.61,61.39,61.58,51900.0,44.8074,44.8147,44.6547,44.7929,51900.0
2008-04-04 10:00:00,61.46,61.57,61.25,61.37,13700.0,44.7056,44.7856,44.5528,44.6401,13700.0
2008-04-04 10:30:00,61.36,61.47,61.2,61.44,5100.0,44.6329,44.7129,44.5165,44.691,5100.0
2008-04-04 11:00:00,61.52,61.57,61.48,61.53,10400.0,44.7492,44.7856,44.7201,44.7565,10400.0
2008-04-04 11:30:00,61.66,61.69,61.53,61.53,17700.0,44.8511,44.8729,44.7565,44.7565,17700.0
2008-04-04 12:00:00,61.54,61.83,61.52,61.83,21400.0,44.7638,44.9747,44.7492,44.9747,21400.0
2008-04-04 12:30:00,61.84,61.93,61.83,61.93,12900.0,44.982,45.0475,44.9747,45.0475,12900.0
2008-04-04 13:00:00,61.92,62.0,61.87,62.0,4000.0,45.0402,45.0984,45.0038,45.0984,4000.0
2008-04-04 13:30:00,61.99,62.0,61.87,61.87,6400.0,45.0911,45.0984,45.0038,45.0038,6400.0
2008-04-04 14:00:00,61.89,61.9,61.7,61.71,5000.0,45.0184,45.0256,44.8802,44.8874,5000.0
2008-04-04 14:30:00,61.71,61.87,61.71,61.82,10500.0,44.8874,45.0038,44.8874,44.9675,10500.0
2008-04-04 15:00:00,61.83,61.83,61.52,61.6,20700.0,44.9747,44.9747,44.7492,44.8074,20700.0
2008-04-04 15:30:00,61.6,61.63,61.41,61.57,46300.0,44.8074,44.8292,44.6692,44.7856,46300.0
2008-04-07 09:30:00,62.04,62.11,61.84,61.98,46500.0,45.1275,45.1784,44.982,45.0838,46500.0
2008-04-07 10:00:00,62.01,62.01,61.77,61.77,8500.0,45.1057,45.1057,44.9311,44.9311,8500.0
2008-04-07 10:30:00,61.73,61.92,61.73,61.92,18700.0,44.902,45.0402,44.902,45.0402,18700.0
2008-04-07 11:00:00,61.87,61.93,61.8,61.93,7900.0,45.0038,45.0475,44.9529,45.0475,7900.0
2008-04-07 11:30:00,61.98,62.11,61.98,62.07,6600.0,45.0838,45.1784,45.0838,45.1493,6600.0
2008-04-07 12:00:00,62.08,62.12,62.05,62.12,4400.0,45.1566,45.1857,45.1348,45.1857,4400.0
2008-04-07 12:30:00,62.11,62.28,62.08,62.18,4800.0,45.1784,45.3021,45.1566,45.2293,4800.0
2008-04-07 13:00:00,62.21,62.21,62.06,62.1,3300.0,45.2511,45.2511,45.142,45.1711,3300.0
2008-04-07 13:30:00,62.1,62.13,61.97,61.97,4200.0,45.1711,45.1929,45.0766,45.0766,4200.0
2008-04-07 14:00:00,62.01,62.01,61.78,61.78,4100.0,45.1057,45.1057,44.9384,44.9384,4100.0
2008-04-07 14:30:00,61.78,61.8,61.63,61.72,15100.0,44.9384,44.9529,44.8292,44.8947,15100.0
2008-04-07 15:00:00,61.61,61.7,61.49,61.67,13700.0,44.8147,44.8802,44.7274,44.8583,13700.0
2008-04-07 15:30:00,61.71,61.71,61.47,61.66,16900.0,44.8874,44.8874,44.7129,44.8511,16900.0
2008-04-08 09:30:00,61.25,61.41,61.18,61.39,29000.0,44.5528,44.6692,44.5019,44.6547,29000.0
2008-04-08 10:00:00,61.37,61.41,61.26,61.41,3100.0,44.6401,44.6692,44.5601,44.6692,3100.0
2008-04-08 10:30:00,61.37,61.57,61.37,61.55,10500.0,44.6401,44.7856,44.6401,44.7711,10500.0
2008-04-08 11:00:00,61.44,61.52,61.44,61.52,9300.0,44.691,44.7492,44.691,44.7492,9300.0
2008-04-08 11:30:00,61.55,61.57,61.36,61.36,93400.0,44.7711,44.7856,44.6329,44.6329,93400.0
2008-04-08 12:00:00,61.43,61.49,61.38,61.44,9700.0,44.6838,44.7274,44.6474,44.691,9700.0
2008-04-08 12:30:00,61.44,61.49,61.39,61.42,14200.0,44.691,44.7274,44.6547,44.6765,14200.0
2008-04-08 13:00:00,61.42,61.43,61.35,61.37,7000.0,44.6765,44.6838,44.6256,44.6401,7000.0
2008-04-08 13:30:00,61.32,61.44,61.32,61.44,1200.0,44.6038,44.691,44.6038,44.691,1200.0
2008-04-08 14:00:00,61.35,61.37,61.15,61.24,8400.0,44.6256,44.6401,44.4801,44.5456,8400.0
2008-04-08 14:30:00,61.22,61.44,61.22,61.42,11400.0,44.531,44.691,44.531,44.6765,11400.0
2008-04-08 15:00:00,61.42,61.42,61.25,61.34,57000.0,44.6765,44.6765,44.5528,44.6183,57000.0
2008-04-08 15:30:00,61.4,61.45,61.38,61.39,18300.0,44.6619,44.6983,44.6474,44.6547,18300.0
2008-04-09 09:30:00,61.45,61.53,61.23,61.23,47900.0,44.6983,44.7565,44.5383,44.5383,47900.0
2008-04-09 10:00:00,61.22,61.25,61.12,61.18,6600.0,44.531,44.5528,44.4583,44.5019,6600.0
2008-04-09 10:30:00,61.23,61.23,61.11,61.21,8200.0,44.5383,44.5383,44.451,44.5237,8200.0
2008-04-09 11:00:00,61.29,61.3,60.99,61.01,13800.0,44.5819,44.5892,44.3637,44.3783,13800.0
2008-04-09 11:30:00,60.88,60.97,60.86,60.86,4100.0,44.2837,44.3492,44.2692,44.2692,4100.0
2008-04-09 12:00:00,60.94,60.95,60.82,60.94,5000.0,44.3273,44.3346,44.2401,44.3273,5000.0
2008-04-09 12:30:00,60.95,60.95,60.79,60.8,2900.0,44.3346,44.3346,44.2182,44.2255,2900.0
2008-04-09 13:00:00,60.82,60.93,60.78,60.89,39800.0,44.2401,44.3201,44.211,44.291,39800.0
2008-04-09 13:30:00,60.84,60.94,60.84,60.94,1900.0,44.2546,44.3273,44.2546,44.3273,1900.0
2008-04-09 14:00:00,60.96,60.99,60.78,60.79,12200.0,44.3419,44.3637,44.211,44.2182,12200.0
2008-04-09 14:30:00,60.82,60.84,60.71,60.73,3500.0,44.2401,44.2546,44.16,44.1746,3500.0
2008-04-09 15:00:00,60.68,60.83,60.68,60.79,11500.0,44.1382,44.2473,44.1382,44.2182,11500.0
2008-04-09 15:30:00,60.79,60.98,60.77,60.87,13400.0,44.2182,44.3564,44.2037,44.2764,13400.0
2008-04-10 09:30:00,60.93,61.04,60.32,60.74,62900.0,44.3201,44.4001,43.8764,44.1819,62900.0
2008-04-10 10:00:00,60.75,60.95,60.73,60.95,7200.0,44.1891,44.3346,44.1746,44.3346,7200.0
2008-04-10 10:30:00,61.04,61.15,60.99,61.1,10000.0,44.4001,44.4801,44.3637,44.4437,10000.0
2008-04-10 11:00:00,61.18,61.36,61.18,61.34,4000.0,44.5019,44.6329,44.5019,44.6183,4000.0
2008-04-10 11:30:00,61.29,61.42,61.29,61.4,3400.0,44.5819,44.6765,44.5819,44.6619,3400.0
2008-04-10 12:00:00,61.47,61.47,61.3,61.37,1500.0,44.7129,44.7129,44.5892,44.6401,1500.0
2008-04-10 12:30:00,61.36,61.36,61.23,61.23,2000.0,44.6329,44.6329,44.5383,44.5383,2000.0
2008-04-10 13:00:00,61.27,61.34,61.26,61.32,13200.0,44.5674,44.6183,44.5601,44.6038,13200.0
2008-04-10 13:30:00,61.36,61.45,61.33,61.33,5600.0,44.6329,44.6983,44.611,44.611,5600.0
2008-04-10 14:00:00,61.3,61.32,61.17,61.22,10600.0,44.5892,44.6038,44.4946,44.531,10600.0
2008-04-10 14:30:00,61.22,61.39,61.22,61.38,6000.0,44.531,44.6547,44.531,44.6474,6000.0
2008-04-10 15:00:00,61.38,61.4,61.24,61.26,6500.0,44.6474,44.6619,44.5456,44.5601,6500.0
2008-04-10 15:30:00,61.25,61.25,60.99,61.2,14200.0,44.5528,44.5528,44.3637,44.5165,14200.0
2008-04-11 09:30:00,60.5,60.59,60.44,60.56,20900.0,44.0073,44.0728,43.9637,44.0509,20900.0
2008-04-11 10:00:00,60.54,60.61,60.37,60.5,11300.0,44.0364,44.0873,43.9127,44.0073,11300.0
2008-04-11 10:30:00,60.51,60.74,60.5,60.64,7300.0,44.0146,44.1819,44.0073,44.1091,7300.0
2008-04-11 11:00:00,60.62,60.62,60.48,60.53,7300.0,44.0946,44.0946,43.9927,44.0291,7300.0
2008-04-11 11:30:00,60.57,60.62,60.52,60.52,5000.0,44.0582,44.0946,44.0218,44.0218,5000.0
2008-04-11 12:00:00,60.57,60.59,60.27,60.29,10500.0,44.0582,44.0728,43.84,43.8545,10500.0
2008-04-11 12:30:00,60.3,60.38,60.3,60.38,5100.0,43.8618,43.92,43.8618,43.92,5100.0
2008-04-11 13:00:00,60.39,60.42,60.32,60.32,11500.0,43.9273,43.9491,43.8764,43.8764,11500.0
2008-04-11 13:30:00,60.27,60.32,60.18,60.27,11100.0,43.84,43.8764,43.7745,43.84,11100.0
2008-04-11 14:00:00,60.24,60.24,60.06,60.13,4500.0,43.8182,43.8182,43.6872,43.7382,4500.0
2008-04-11 14:30:00,60.15,60.19,60.05,60.11,3000.0,43.7527,43.7818,43.68,43.7236,3000.0
2008-04-11 15:00:00,60.13,60.16,60.0,60.16,10800.0,43.7382,43.76,43.6436,43.76,10800.0
2008-04-11 15:30:00,60.04,60.04,59.88,59.99,54900.0,43.6727,43.6727,43.5563,43.6363,54900.0
2008-04-14 09:30:00,59.98,59.98,59.81,59.86,23500.0,43.629,43.629,43.5054,43.5418,23500.0
2008-04-14 10:00:00,59.91,59.94,59.75,59.81,5300.0,43.5781,43.6,43.4617,43.5054,5300.0
2008-04-14 10:30:00,59.87,59.98,59.86,59.93,8000.0,43.549,43.629,43.5418,43.5927,8000.0
2008-04-14 11:00:00,59.97,59.97,59.71,59.72,12200.0,43.6218,43.6218,43.4327,43.4399,12200.0
2008-04-14 11:30:00,59.73,59.79,59.69,59.75,10100.0,43.4472,43.4908,43.4181,43.4617,10100.0
2008-04-14 12:00:00,59.79,59.91,59.73,59.91,30400.0,43.4908,43.5781,43.4472,43.5781,30400.0
2008-04-14 12:30:00,59.89,59.89,59.89,59.89,400.0,43.5636,43.5636,43.5636,43.5636,400.0
2008-04-14 13:00:00,60.02,60.07,59.89,59.95,6300.0,43.6581,43.6945,43.5636,43.6072,6300.0
2008-04-14 13:30:00,59.95,59.95,59.84,59.84,1100.0,43.6072,43.6072,43.5272,43.5272,1100.0
2008-04-14 14:00:00,59.85,59.86,59.81,59.83,2000.0,43.5345,43.5418,43.5054,43.5199,2000.0
2008-04-14 14:30:00,59.89,59.91,59.73,59.76,4100.0,43.5636,43.5781,43.4472,43.469,4100.0
2008-04-14 15:00:00,59.79,59.79,59.7,59.74,7500.0,43.4908,43.4908,43.4254,43.4545,7500.0
2008-04-14 15:30:00,59.69,59.86,59.66,59.79,8500.0,43.4181,43.5418,43.3963,43.4908,8500.0
2008-04-15 09:30:00,60.17,60.17,59.94,59.94,8800.0,43.7673,43.7673,43.6,43.6,8800.0
2008-04-15 10:00:00,59.94,60.01,59.78,59.78,6400.0,43.6,43.6509,43.4836,43.4836,6400.0
2008-04-15 10:30:00,59.81,59.86,59.74,59.85,11400.0,43.5054,43.5418,43.4545,43.5345,11400.0
2008-04-15 11:00:00,59.72,59.73,59.57,59.59,3900.0,43.4399,43.4472,43.3308,43.3454,3900.0
2008-04-15 11:30:00,59.6,59.68,59.59,59.64,9000.0,43.3526,43.4108,43.3454,43.3817,9000.0
2008-04-15 12:00:00,59.61,59.67,59.61,59.67,2300.0,43.3599,43.4036,43.3599,43.4036,2300.0
2008-04-15 12:30:00,59.7,59.76,59.69,59.69,5400.0,43.4254,43.469,43.4181,43.4181,5400.0
2008-04-15 13:00:00,59.71,59.73,59.69,59.73,2900.0,43.4327,43.4472,43.4181,43.4472,2900.0
2008-04-15 13:30:00,59.75,59.95,59.73,59.95,4500.0,43.4617,43.6072,43.4472,43.6072,4500.0
2008-04-15 14:00:00,59.89,59.96,59.84,59.87,3000.0,43.5636,43.6145,43.5272,43.549,3000.0
2008-04-15 14:30:00,59.96,59.96,59.73,59.75,279000.0,43.6145,43.6145,43.4472,43.4617,279000.0
2008-04-15 15:00:00,59.75,59.94,59.73,59.93,100400.0,43.4617,43.6,43.4472,43.5927,100400.0
2008-04-15 15:30:00,59.93,60.04,59.84,60.04,21500.0,43.5927,43.6727,43.5272,43.6727,21500.0
2008-04-16 09:30:00,60.57,60.71,60.54,60.64,19200.0,44.0582,44.16,44.0364,44.1091,19200.0
2008-04-16 10:00:00,60.63,60.86,60.58,60.84,12500.0,44.1019,44.2692,44.0655,44.2546,12500.0
2008-04-16 10:30:00,60.83,60.96,60.83,60.96,4800.0,44.2473,44.3419,44.2473,44.3419,4800.0
2008-04-16 11:00:00,60.97,60.99,60.86,60.86,6800.0,44.3492,44.3637,44.2692,44.2692,6800.0
2008-04-16 11:30:00,60.91,60.93,60.8,60.85,2500.0,44.3055,44.3201,44.2255,44.2619,2500.0
2008-04-16 12:00:00,60.86,61.07,60.86,61.07,6300.0,44.2692,44.4219,44.2692,44.4219,6300.0
2008-04-16 12:30:00,60.99,61.01,60.95,61.01,4800.0,44.3637,44.3783,44.3346,44.3783,4800.0
2008-04-16 13:00:00,60.98,61.01,60.93,61.01,2100.0,44.3564,44.3783,44.3201,44.3783,2100.0
2008-04-16 13:30:00,61.01,61.01,60.92,60.99,2600.0,44.3783,44.3783,44.3128,44.3637,2600.0
2008-04-16 14:00:00,60.94,60.99,60.85,60.96,134400.0,44.3273,44.3637,44.2619,44.3419,134400.0
2008-04-16 14:30:00,60.99,61.16,60.97,61.08,25000.0,44.3637,44.4874,44.3492,44.4292,25000.0
2008-04-16 15:00:00,61.13,61.24,61.08,61.23,9200.0,44.4656,44.5456,44.4292,44.5383,9200.0
2008-04-16 15:30:00,61.18,61.4,61.18,61.37,11100.0,44.5019,44.6619,44.5019,44.6401,11100.0
2008-04-17 09:30:00,61.25,61.31,61.2,61.27,38500.0,44.5528,44.5965,44.5165,44.5674,38500.0
2008-04-17 10:00:00,61.24,61.46,61.1,61.42,40400.0,44.5456,44.7056,44.4437,44.6765,40400.0
2008-04-17 10:30:00,61.41,61.46,61.28,61.35,19400.0,44.6692,44.7056,44.5747,44.6256,19400.0
2008-04-17 11:00:00,61.34,61.34,61.14,61.14,22100.0,44.6183,44.6183,44.4728,44.4728,22100.0
2008-04-17 11:30:00,61.14,61.14,61.05,61.06,24900.0,44.4728,44.4728,44.4074,44.4146,24900.0
2008-04-17 12:00:00,61.11,61.22,61.09,61.09,4800.0,44.451,44.531,44.4365,44.4365,4800.0
2008-04-17 12:30:00,61.12,61.25,61.1,61.25,5800.0,44.4583,44.5528,44.4437,44.5528,5800.0
2008-04-17 13:00:00,61.32,61.36,61.28,61.36,4600.0,44.6038,44.6329,44.5747,44.6329,4600.0
2008-04-17 13:30:00,61.33,61.42,61.33,61.36,4900.0,44.611,44.6765,44.611,44.6329,4900.0
2008-04-17 14:00:00,61.27,61.28,61.21,61.28,4900.0,44.5674,44.5747,44.5237,44.5747,4900.0
2008-04-17 14:30:00,61.31,61.38,61.27,61.29,3200.0,44.5965,44.6474,44.5674,44.5819,3200.0
2008-04-17 15:00:00,61.27,61.47,61.27,61.4,9300.0,44.5674,44.7129,44.5674,44.6619,9300.0
2008-04-17 15:30:00,61.41,61.54,61.4,61.42,21400.0,44.6692,44.7638,44.6619,44.6765,21400.0
2008-04-18 09:30:00,62.54,62.54,62.25,62.3,19000.0,45.4912,45.4912,45.2802,45.3166,19000.0
2008-04-18 10:00:00,62.3,62.3,62.19,62.28,4600.0,45.3166,45.3166,45.2366,45.3021,4600.0
2008-04-18 10:30:00,62.27,62.5,62.22,62.41,7600.0,45.2948,45.4621,45.2584,45.3966,7600.0
2008-04-18 11:00:00,62.48,62.53,62.38,62.48,17000.0,45.4475,45.4839,45.3748,45.4475,17000.0
2008-04-18 11:30:00,62.49,62.61,62.45,62.61,5900.0,45.4548,45.5421,45.4257,45.5421,5900.0
2008-04-18 12:00:00,62.61,62.71,62.61,62.71,1400.0,45.5421,45.6148,45.5421,45.6148,1400.0
2008-04-18 12:30:00,62.64,62.72,62.64,62.66,3000.0,45.5639,45.6221,45.5639,45.5785,3000.0
2008-04-18 13:00:00,62.65,62.73,62.65,62.71,2000.0,45.5712,45.6294,45.5712,45.6148,2000.0
2008-04-18 13:30:00,62.75,62.76,62.6,62.65,17400.0,45.6439,45.6512,45.5348,45.5712,17400.0
2008-04-18 14:00:00,62.6,62.6,62.45,62.47,19100.0,45.5348,45.5348,45.4257,45.4403,19100.0
2008-04-18 14:30:00,62.5,62.59,62.48,62.5,20700.0,45.4621,45.5275,45.4475,45.4621,20700.0
2008-04-18 15:00:00,62.5,62.5,62.31,62.31,24700.0,45.4621,45.4621,45.3239,45.3239,24700.0
2008-04-18 15:30:00,62.36,62.52,62.31,62.51,14400.0,45.3602,45.4766,45.3239,45.4694,14400.0
2008-04-21 09:30:00,62.11,62.34,62.11,62.32,28200.0,45.1784,45.3457,45.1784,45.3312,28200.0
2008-04-21 10:00:00,62.24,62.26,62.04,62.04,7700.0,45.273,45.2875,45.1275,45.1275,7700.0
2008-04-21 10:30:00,62.06,62.17,62.06,62.08,6500.0,45.142,45.222,45.142,45.1566,6500.0
2008-04-21 11:00:00,62.04,62.15,62.02,62.09,8300.0,45.1275,45.2075,45.1129,45.1638,8300.0
2008-04-21 11:30:00,62.11,62.2,62.11,62.16,4000.0,45.1784,45.2439,45.1784,45.2148,4000.0
2008-04-21 12:00:00,62.24,62.25,62.19,62.25,7900.0,45.273,45.2802,45.2366,45.2802,7900.0
2008-04-21 12:30:00,62.21,62.27,62.19,62.22,6500.0,45.2511,45.2948,45.2366,45.2584,6500.0
2008-04-21 13:00:00,62.25,62.34,62.25,62.29,7100.0,45.2802,45.3457,45.2802,45.3093,7100.0
2008-04-21 13:30:00,62.31,62.31,62.14,62.14,2000.0,45.3239,45.3239,45.2002,45.2002,2000.0
2008-04-21 14:00:00,62.18,62.23,62.12,62.19,223300.0,45.2293,45.2657,45.1857,45.2366,223300.0
2008-04-21 14:30:00,62.15,62.35,62.15,62.31,18700.0,45.2075,45.353,45.2075,45.3239,18700.0
2008-04-21 15:00:00,62.33,62.44,62.33,62.43,12300.0,45.3384,45.4184,45.3384,45.4112,12300.0
2008-04-21 15:30:00,62.37,62.53,62.37,62.45,46100.0,45.3675,45.4839,45.3675,45.4257,46100.0
2008-04-22 09:30:00,62.21,62.26,61.96,62.02,21100.0,45.2511,45.2875,45.0693,45.1129,21100.0
2008-04-22 10:00:00,62.08,62.22,61.97,61.97,10700.0,45.1566,45.2584,45.0766,45.0766,10700.0
2008-04-22 10:30:00,61.93,62.11,61.93,62.09,3700.0,45.0475,45.1784,45.0475,45.1638,3700.0
2008-04-22 11:00:00,62.13,62.13,62.03,62.08,4700.0,45.1929,45.1929,45.1202,45.1566,4700.0
2008-04-22 11:30:00,62.08,62.16,61.84,61.89,10900.0,45.1566,45.2148,44.982,45.0184,10900.0
2008-04-22 12:00:00,61.88,61.9,61.77,61.77,6200.0,45.0111,45.0256,44.9311,44.9311,6200.0
2008-04-22 12:30:00,61.77,61.77,61.63,61.68,3300.0,44.9311,44.9311,44.8292,44.8656,3300.0
2008-04-22 13:00:00,61.62,61.76,61.6,61.73,8200.0,44.822,44.9238,44.8074,44.902,8200.0
2008-04-22 13:30:00,61.75,61.86,61.71,61.83,9000.0,44.9165,44.9965,44.8874,44.9747,9000.0
2008-04-22 14:00:00,61.79,61.83,61.7,61.81,19000.0,44.9456,44.9747,44.8802,44.9602,19000.0
2008-04-22 14:30:00,61.79,61.86,61.62,61.7,22400.0,44.9456,44.9965,44.822,44.8802,22400.0
2008-04-22 15:00:00,61.7,61.83,61.63,61.8,14000.0,44.8802,44.9747,44.8292,44.9529,14000.0
2008-04-22 15:30:00,61.78,61.92,61.74,61.89,18600.0,44.9384,45.0402,44.9093,45.0184,18600.0
2008-04-23 09:30:00,62.14,62.14,61.87,61.98,23200.0,45.2002,45.2002,45.0038,45.0838,23200.0
2008-04-23 10:00:00,61.88,62.11,61.83,62.1,13300.0,45.0111,45.1784,44.9747,45.1711,13300.0
2008-04-23 10:30:00,62.07,62.38,62.07,62.35,4200.0,45.1493,45.3748,45.1493,45.353,4200.0
2008-04-23 11:00:00,62.3,62.32,62.23,62.23,5800.0,45.3166,45.3312,45.2657,45.2657,5800.0
2008-04-23 11:30:00,62.24,62.31,62.21,62.24,3400.0,45.273,45.3239,45.2511,45.273,3400.0
2008-04-23 12:00:00,62.1,62.13,61.93,61.93,9900.0,45.1711,45.1929,45.0475,45.0475,9900.0
2008-04-23 12:30:00,61.99,61.99,61.72,61.86,7300.0,45.0911,45.0911,44.8947,44.9965,7300.0
2008-04-23 13:00:00,61.87,61.92,61.87,61.89,1100.0,45.0038,45.0402,45.0038,45.0184,1100.0
2008-04-23 13:30:00,61.92,62.01,61.88,61.98,3500.0,45.0402,45.1057,45.0111,45.0838,3500.0
2008-04-23 14:00:00,61.98,62.05,61.95,61.95,7300.0,45.0838,45.1348,45.062,45.062,7300.0
2008-04-23 14:30:00,62.01,62.06,61.91,61.93,13600.0,45.1057,45.142,45.0329,45.0475,13600.0
2008-04-23 15:00:00,61.96,62.15,61.96,61.99,7100.0,45.0693,45.2075,45.0693,45.0911,7100.0
2008-04-23 15:30:00,61.99,62.12,61.95,62.08,11600.0,45.0911,45.1857,45.062,45.1566,11600.0
2008-04-24 09:30:00,62.16,62.19,61.85,61.93,48700.0,45.2148,45.2366,44.9893,45.0475,48700.0
2008-04-24 10:00:00,61.95,61.96,61.63,61.71,35600.0,45.062,45.0693,44.8292,44.8874,35600.0
2008-04-24 10:30:00,61.7,61.75,61.65,61.71,6000.0,44.8802,44.9165,44.8438,44.8874,6000.0
2008-04-24 11:00:00,61.74,61.95,61.74,61.87,1100.0,44.9093,45.062,44.9093,45.0038,1100.0
2008-04-24 11:30:00,62.1,62.37,62.09,62.27,8800.0,45.1711,45.3675,45.1638,45.2948,8800.0
2008-04-24 12:00:00,62.24,62.57,62.24,62.42,6700.0,45.273,45.513,45.273,45.4039,6700.0
2008-04-24 12:30:00,62.45,62.63,62.44,62.56,5100.0,45.4257,45.5566,45.4184,45.5057,5100.0
2008-04-24 13:00:00,62.52,62.66,62.43,62.49,22800.0,45.4766,45.5785,45.4112,45.4548,22800.0
2008-04-24 13:30:00,62.49,62.59,62.41,62.59,14300.0,45.4548,45.5275,45.3966,45.5275,14300.0
2008-04-24 14:00:00,62.58,62.77,62.55,62.71,21300.0,45.5203,45.6585,45.4985,45.6148,21300.0
2008-04-24 14:30:00,62.72,62.82,62.66,62.69,24600.0,45.6221,45.6948,45.5785,45.6003,24600.0
2008-04-24 15:00:00,62.69,62.83,62.57,62.65,19500.0,45.6003,45.7021,45.513,45.5712,19500.0
2008-04-24 15:30:00,62.66,62.69,62.39,62.46,25800.0,45.5785,45.6003,45.3821,45.433,25800.0
2008-04-25 09:30:00,62.73,62.73,62.44,62.44,35700.0,45.6294,45.6294,45.4184,45.4184,35700.0
2008-04-25 10:00:00,62.43,62.53,62.33,62.48,15000.0,45.4112,45.4839,45.3384,45.4475,15000.0
2008-04-25 10:30:00,62.49,62.55,62.32,62.49,23700.0,45.4548,45.4985,45.3312,45.4548,23700.0
2008-04-25 11:00:00,62.48,62.5,62.05,62.11,120500.0,45.4475,45.4621,45.1348,45.1784,120500.0
2008-04-25 11:30:00,62.18,62.36,62.17,62.35,6900.0,45.2293,45.3602,45.222,45.353,6900.0
2008-04-25 12:00:00,62.3,62.44,62.27,62.32,7200.0,45.3166,45.4184,45.2948,45.3312,7200.0
2008-04-25 12:30:00,62.35,62.44,62.24,62.28,6600.0,45.353,45.4184,45.273,45.3021,6600.0
2008-04-25 13:00:00,62.32,62.37,62.25,62.28,4000.0,45.3312,45.3675,45.2802,45.3021,4000.0
2008-04-25 13:30:00,62.25,62.48,62.2,62.48,6600.0,45.2802,45.4475,45.2439,45.4475,6600.0
2008-04-25 14:00:00,62.49,62.53,62.44,62.52,13800.0,45.4548,45.4839,45.4184,45.4766,13800.0
2008-04-25 14:30:00,62.53,62.58,62.47,62.57,5700.0,45.4839,45.5203,45.4403,45.513,5700.0
2008-04-25 15:00:00,62.57,62.94,62.56,62.84,23000.0,45.513,45.7821,45.5057,45.7094,23000.0
2008-04-25 15:30:00,62.82,62.86,62.73,62.85,38000.0,45.6948,45.7239,45.6294,45.7167,38000.0
2008-04-28 09:30:00,62.97,63.0,62.7,62.84,18100.0,45.804,45.8258,45.6076,45.7094,18100.0
2008-04-28 10:00:00,62.83,62.95,62.75,62.9,4700.0,45.7021,45.7894,45.6439,45.753,4700.0
2008-04-28 10:30:00,62.95,63.0,62.9,62.94,5200.0,45.7894,45.8258,45.753,45.7821,5200.0
2008-04-28 11:00:00,62.96,62.97,62.8,62.82,2900.0,45.7967,45.804,45.6803,45.6948,2900.0
2008-04-28 11:30:00,62.83,62.92,62.8,62.92,5400.0,45.7021,45.7676,45.6803,45.7676,5400.0
2008-04-28 12:00:00,62.87,62.99,62.87,62.99,7100.0,45.7312,45.8185,45.7312,45.8185,7100.0
2008-04-28 12:30:00,62.99,63.02,62.91,62.91,10600.0,45.8185,45.8403,45.7603,45.7603,10600.0
2008-04-28 13:00:00,62.92,62.99,62.91,62.96,12400.0,45.7676,45.8185,45.7603,45.7967,12400.0
2008-04-28 13:30:00,63.0,63.01,62.96,62.98,16000.0,45.8258,45.8331,45.7967,45.8112,16000.0
2008-04-28 14:00:00,63.04,63.06,62.97,62.99,7900.0,45.8549,45.8694,45.804,45.8185,7900.0
2008-04-28 14:30:00,62.95,63.02,62.95,62.96,3300.0,45.7894,45.8403,45.7894,45.7967,3300.0
2008-04-28 15:00:00,62.98,63.06,62.96,62.97,4500.0,45.8112,45.8694,45.7967,45.804,4500.0
2008-04-28 15:30:00,62.9,62.92,62.75,62.78,17700.0,45.753,45.7676,45.6439,45.6658,17700.0
2008-04-29 09:30:00,62.69,62.8,62.62,62.62,44100.0,45.6003,45.6803,45.5494,45.5494,44100.0
2008-04-29 10:00:00,62.64,62.71,62.42,62.42,5700.0,45.5639,45.6148,45.4039,45.4039,5700.0
2008-04-29 10:30:00,62.39,62.44,62.33,62.34,29800.0,45.3821,45.4184,45.3384,45.3457,29800.0
2008-04-29 11:00:00,62.36,62.45,62.36,62.45,1700.0,45.3602,45.4257,45.3602,45.4257,1700.0
2008-04-29 11:30:00,62.47,62.51,62.42,62.46,26300.0,45.4403,45.4694,45.4039,45.433,26300.0
2008-04-29 12:00:00,62.44,62.51,62.4,62.51,4500.0,45.4184,45.4694,45.3893,45.4694,4500.0
2008-04-29 12:30:00,62.52,62.57,62.48,62.48,6000.0,45.4766,45.513,45.4475,45.4475,6000.0
2008-04-29 13:00:00,62.49,62.6,62.47,62.57,3600.0,45.4548,45.5348,45.4403,45.513,3600.0
2008-04-29 13:30:00,62.63,62.68,62.56,62.6,11000.0,45.5566,45.593,45.5057,45.5348,11000.0
2008-04-29 14:00:00,62.62,62.66,62.54,62.61,12600.0,45.5494,45.5785,45.4912,45.5421,12600.0
2008-04-29 14:30:00,62.59,62.76,62.56,62.76,11500.0,45.5275,45.6512,45.5057,45.6512,11500.0
2008-04-29 15:00:00,62.74,62.74,62.59,62.59,4100.0,45.6367,45.6367,45.5275,45.5275,4100.0
2008-04-29 15:30:00,62.62,62.65,62.49,62.57,9100.0,45.5494,45.5712,45.4548,45.513,9100.0
2008-04-30 09:30:00,62.66,62.79,62.66,62.75,14700.0,45.5785,45.673,45.5785,45.6439,14700.0
2008-04-30 10:00:00,62.71,62.77,62.66,62.7,5000.0,45.6148,45.6585,45.5785,45.6076,5000.0
2008-04-30 10:30:00,62.75,62.79,62.75,62.79,2400.0,45.6439,45.673,45.6439,45.673,2400.0
2008-04-30 11:00:00,62.79,62.93,62.79,62.91,4100.0,45.673,45.7749,45.673,45.7603,4100.0
2008-04-30 11:30:00,62.92,62.93,62.83,62.89,5500.0,45.7676,45.7749,45.7021,45.7458,5500.0
2008-04-30 12:00:00,62.83,62.85,62.73,62.76,4000.0,45.7021,45.7167,45.6294,45.6512,4000.0
2008-04-30 12:30:00,62.75,62.76,62.73,62.76,4700.0,45.6439,45.6512,45.6294,45.6512,4700.0
2008-04-30 13:00:00,62.79,62.87,62.78,62.85,4000.0,45.673,45.7312,45.6658,45.7167,4000.0
2008-04-30 13:30:00,62.82,62.88,62.77,62.79,11000.0,45.6948,45.7385,45.6585,45.673,11000.0
2008-04-30 14:00:00,62.8,63.2,62.69,62.94,65400.0,45.6803,45.9713,45.6003,45.7821,65400.0
2008-04-30 14:30:00,63.03,63.08,62.66,62.66,18900.0,45.8476,45.884,45.5785,45.5785,18900.0
2008-04-30 15:00:00,62.56,62.61,62.25,62.38,20400.0,45.5057,45.5421,45.2802,45.3748,20400.0
2008-04-30 15:30:00,62.36,62.51,62.26,62.31,17700.0,45.3602,45.4694,45.2875,45.3239,17700.0
2008-05-01 09:30:00,62.3,62.41,62.22,62.41,11700.0,45.3166,45.3966,45.2584,45.3966,11700.0
2008-05-01 10:00:00,62.44,62.59,62.4,62.56,15400.0,45.4184,45.5275,45.3893,45.5057,15400.0
2008-05-01 10:30:00,62.58,62.58,62.44,62.5,7700.0,45.5203,45.5203,45.4184,45.4621,7700.0
2008-05-01 11:00:00,62.53,62.68,62.53,62.62,6000.0,45.4839,45.593,45.4839,45.5494,6000.0
2008-05-01 11:30:00,62.6,62.72,62.6,62.66,9100.0,45.5348,45.6221,45.5348,45.5785,9100.0
2008-05-01 12:00:00,62.65,62.82,62.65,62.77,4700.0,45.5712,45.6948,45.5712,45.6585,4700.0
2008-05-01 12:30:00,62.8,63.21,62.8,63.16,23800.0,45.6803,45.9785,45.6803,45.9422,23800.0
2008-05-01 13:00:00,63.07,63.37,63.07,63.25,6600.0,45.8767,46.0949,45.8767,46.0076,6600.0
2008-05-01 13:30:00,63.19,63.22,63.1,63.1,9000.0,45.964,45.9858,45.8985,45.8985,9000.0
2008-05-01 14:00:00,63.1,63.22,63.08,63.2,7100.0,45.8985,45.9858,45.884,45.9713,7100.0
2008-05-01 14:30:00,63.16,63.36,63.15,63.21,13600.0,45.9422,46.0876,45.9349,45.9785,13600.0
2008-05-01 15:00:00,63.16,63.3,63.16,63.25,1800.0,45.9422,46.044,45.9422,46.0076,1800.0
2008-05-01 15:30:00,63.18,63.4,63.13,63.33,11800.0,45.9567,46.1167,45.9203,46.0658,11800.0
2008-05-02 09:30:00,64.01,64.01,63.69,63.81,25100.0,46.5604,46.5604,46.3277,46.415,25100.0
2008-05-02 10:00:00,63.92,63.95,63.68,63.68,14800.0,46.495,46.5168,46.3204,46.3204,14800.0
2008-05-02 10:30:00,63.68,63.72,63.51,63.51,19100.0,46.3204,46.3495,46.1967,46.1967,19100.0
2008-05-02 11:00:00,63.54,63.74,63.54,63.64,33400.0,46.2186,46.364,46.2186,46.2913,33400.0
2008-05-02 11:30:00,63.63,63.69,63.55,63.58,14600.0,46.284,46.3277,46.2258,46.2477,14600.0
2008-05-02 12:00:00,63.55,63.56,63.42,63.48,16400.0,46.2258,46.2331,46.1313,46.1749,16400.0
2008-05-02 12:30:00,63.43,63.47,63.35,63.42,13000.0,46.1386,46.1677,46.0804,46.1313,13000.0
2008-05-02 13:00:00,63.42,63.42,63.2,63.33,10700.0,46.1313,46.1313,45.9713,46.0658,10700.0
2008-05-02 13:30:00,63.33,63.47,63.27,63.34,15100.0,46.0658,46.1677,46.0222,46.0731,15100.0
2008-05-02 14:00:00,63.34,63.43,63.19,63.27,20000.0,46.0731,46.1386,45.964,46.0222,20000.0
2008-05-02 14:30:00,63.25,63.4,63.25,63.3,11900.0,46.0076,46.1167,46.0076,46.044,11900.0
2008-05-02 15:00:00,63.28,63.48,63.26,63.47,18300.0,46.0294,46.1749,46.0149,46.1677,18300.0
2008-05-02 15:30:00,63.4,63.54,63.35,63.5,23600.0,46.1167,46.2186,46.0804,46.1895,23600.0
2008-05-05 09:30:00,63.63,63.63,63.32,63.46,25600.0,46.284,46.284,46.0585,46.1604,25600.0
2008-05-05 10:00:00,63.47,63.64,63.37,63.37,45000.0,46.1677,46.2913,46.0949,46.0949,45000.0
2008-05-05 10:30:00,63.34,63.41,63.22,63.22,7200.0,46.0731,46.124,45.9858,45.9858,7200.0
2008-05-05 11:00:00,63.21,63.25,63.21,63.25,6600.0,45.9785,46.0076,45.9785,46.0076,6600.0
2008-05-05 11:30:00,63.28,63.36,63.28,63.36,1000.0,46.0294,46.0876,46.0294,46.0876,1000.0
2008-05-05 12:00:00,63.38,63.38,63.24,63.24,13100.0,46.1022,46.1022,46.0004,46.0004,13100.0
2008-05-05 12:30:00,63.28,63.37,63.28,63.33,2500.0,46.0294,46.0949,46.0294,46.0658,2500.0
2008-05-05 13:00:00,63.32,63.35,63.26,63.27,6300.0,46.0585,46.0804,46.0149,46.0222,6300.0
2008-05-05 13:30:00,63.25,63.29,63.19,63.19,3600.0,46.0076,46.0367,45.964,45.964,3600.0
2008-05-05 14:00:00,63.15,63.26,63.15,63.26,3500.0,45.9349,46.0149,45.9349,46.0149,3500.0
2008-05-05 14:30:00,63.25,63.35,63.24,63.28,8700.0,46.0076,46.0804,46.0004,46.0294,8700.0
2008-05-05 15:00:00,63.27,63.38,63.27,63.35,9500.0,46.0222,46.1022,46.0222,46.0804,9500.0
2008-05-05 15:30:00,63.34,63.34,63.27,63.33,21700.0,46.0731,46.0731,46.0222,46.0658,21700.0
2008-05-06 09:30:00,63.04,63.04,62.89,62.91,16500.0,45.8549,45.8549,45.7458,45.7603,16500.0
2008-05-06 10:00:00,62.97,63.09,62.96,63.09,7400.0,45.804,45.8912,45.7967,45.8912,7400.0
2008-05-06 10:30:00,63.03,63.19,63.01,63.19,6000.0,45.8476,45.964,45.8331,45.964,6000.0
2008-05-06 11:00:00,63.26,63.26,63.2,63.2,2800.0,46.0149,46.0149,45.9713,45.9713,2800.0
2008-05-06 11:30:00,63.24,63.33,63.2,63.32,10600.0,46.0004,46.0658,45.9713,46.0585,10600.0
2008-05-06 12:00:00,63.4,63.62,63.4,63.61,9500.0,46.1167,46.2768,46.1167,46.2695,9500.0
2008-05-06 12:30:00,63.6,63.7,63.53,63.7,4300.0,46.2622,46.335,46.2113,46.335,4300.0
2008-05-06 13:00:00,63.71,63.76,63.67,63.67,2000.0,46.3422,46.3786,46.3131,46.3131,2000.0
2008-05-06 13:30:00,63.66,63.71,63.61,63.64,23300.0,46.3059,46.3422,46.2695,46.2913,23300.0
2008-05-06 14:00:00,63.7,63.7,63.49,63.55,43000.0,46.335,46.335,46.1822,46.2258,43000.0
2008-05-06 14:30:00,63.57,63.73,63.53,63.7,3600.0,46.2404,46.3568,46.2113,46.335,3600.0
2008-05-06 15:00:00,63.8,63.82,63.78,63.82,5500.0,46.4077,46.4222,46.3931,46.4222,5500.0
2008-05-06 15:30:00,63.79,63.9,63.71,63.77,10700.0,46.4004,46.4804,46.3422,46.3859,10700.0
2008-05-07 09:30:00,64.05,64.05,63.72,63.77,58900.0,46.5895,46.5895,46.3495,46.3859,58900.0
2008-05-07 10:00:00,63.76,63.82,63.66,63.81,22300.0,46.3786,46.4222,46.3059,46.415,22300.0
2008-05-07 10:30:00,63.8,63.89,63.68,63.68,8700.0,46.4077,46.4732,46.3204,46.3204,8700.0
2008-05-07 11:00:00,63.69,63.7,63.6,63.6,3700.0,46.3277,46.335,46.2622,46.2622,3700.0
2008-05-07 11:30:00,63.57,63.57,63.5,63.5,12900.0,46.2404,46.2404,46.1895,46.1895,12900.0
2008-05-07 12:00:00,63.54,63.59,63.52,63.52,13800.0,46.2186,46.2549,46.204,46.204,13800.0
2008-05-07 12:30:00,63.54,63.57,63.51,63.57,4900.0,46.2186,46.2404,46.1967,46.2404,4900.0
2008-05-07 13:00:00,63.51,63.51,63.36,63.4,4100.0,46.1967,46.1967,46.0876,46.1167,4100.0
2008-05-07 13:30:00,63.44,63.44,63.28,63.3,7200.0,46.1458,46.1458,46.0294,46.044,7200.0
2008-05-07 14:00:00,63.33,63.39,63.09,63.09,11500.0,46.0658,46.1095,45.8912,45.8912,11500.0
2008-05-07 14:30:00,63.05,63.05,62.88,62.97,23900.0,45.8621,45.8621,45.7385,45.804,23900.0
2008-05-07 15:00:00,62.95,62.97,62.67,62.69,44500.0,45.7894,45.804,45.5857,45.6003,44500.0
2008-05-07 15:30:00,62.76,62.92,62.6,62.7,53600.0,45.6512,45.7676,45.5348,45.6076,53600.0
2008-05-08 09:30:00,62.94,63.05,62.81,62.88,12400.0,45.7821,45.8621,45.6876,45.7385,12400.0
2008-05-08 10:00:00,62.86,62.86,62.73,62.74,4000.0,45.7239,45.7239,45.6294,45.6367,4000.0
2008-05-08 10:30:00,62.83,62.85,62.67,62.77,7100.0,45.7021,45.7167,45.5857,45.6585,7100.0
2008-05-08 11:00:00,62.72,62.98,62.72,62.97,2900.0,45.6221,45.8112,45.6221,45.804,2900.0
2008-05-08 11:30:00,63.01,63.01,62.86,62.86,2300.0,45.8331,45.8331,45.7239,45.7239,2300.0
2008-05-08 12:00:00,62.92,62.92,62.78,62.78,1800.0,45.7676,45.7676,45.6658,45.6658,1800.0
2008-05-08 12:30:00,62.81,62.81,62.75,62.75,700.0,45.6876,45.6876,45.6439,45.6439,700.0
2008-05-08 13:00:00,62.91,62.91,62.91,62.91,300.0,45.7603,45.7603,45.7603,45.7603,300.0
2008-05-08 13:30:00,63.01,63.14,62.97,63.14,15600.0,45.8331,45.9276,45.804,45.9276,15600.0
2008-05-08 14:00:00,63.16,63.16,62.96,62.99,5500.0,45.9422,45.9422,45.7967,45.8185,5500.0
2008-05-08 14:30:00,62.9,62.96,62.79,62.83,32100.0,45.753,45.7967,45.673,45.7021,32100.0
2008-05-08 15:00:00,62.89,62.91,62.7,62.8,8400.0,45.7458,45.7603,45.6076,45.6803,8400.0
2008-05-08 15:30:00,62.81,62.98,62.79,62.97,14400.0,45.6876,45.8112,45.673,45.804,14400.0
2008-05-09 09:30:00,62.44,62.57,62.41,62.51,22500.0,45.4184,45.513,45.3966,45.4694,22500.0
2008-05-09 10:00:00,62.49,62.6,62.49,62.53,7700.0,45.4548,45.5348,45.4548,45.4839,7700.0
2008-05-09 10:30:00,62.57,62.79,62.57,62.79,3900.0,45.513,45.673,45.513,45.673,3900.0
2008-05-09 11:00:00,62.7,62.7,62.56,62.66,5600.0,45.6076,45.6076,45.5057,45.5785,5600.0
2008-05-09 11:30:00,62.59,62.59,62.51,62.59,4100.0,45.5275,45.5275,45.4694,45.5275,4100.0
2008-05-09 12:00:00,62.46,62.52,62.46,62.52,3100.0,45.433,45.4766,45.433,45.4766,3100.0
2008-05-09 12:30:00,62.54,62.56,62.47,62.55,3100.0,45.4912,45.5057,45.4403,45.4985,3100.0
2008-05-09 13:00:00,62.56,62.58,62.41,62.45,4600.0,45.5057,45.5203,45.3966,45.4257,4600.0
2008-05-09 13:30:00,62.42,62.57,62.42,62.53,3700.0,45.4039,45.513,45.4039,45.4839,3700.0
2008-05-09 14:00:00,62.59,62.62,62.51,62.51,9300.0,45.5275,45.5494,45.4694,45.4694,9300.0
2008-05-09 14:30:00,62.46,62.55,62.46,62.5,9700.0,45.433,45.4985,45.433,45.4621,9700.0
2008-05-09 15:00:00,62.52,62.69,62.5,62.69,9700.0,45.4766,45.6003,45.4621,45.6003,9700.0
2008-05-09 15:30:00,62.69,62.74,62.53,62.58,17700.0,45.6003,45.6367,45.4839,45.5203,17700.0
2008-05-12 09:30:00,62.7,62.78,62.56,62.59,18300.0,45.6076,45.6658,45.5057,45.5275,18300.0
2008-05-12 10:00:00,62.51,62.58,62.47,62.58,900.0,45.4694,45.5203,45.4403,45.5203,900.0
2008-05-12 10:30:00,62.62,62.86,62.62,62.85,2700.0,45.5494,45.7239,45.5494,45.7167,2700.0
2008-05-12 11:00:00,62.89,62.93,62.81,62.87,9300.0,45.7458,45.7749,45.6876,45.7312,9300.0
2008-05-12 11:30:00,62.86,62.98,62.86,62.97,3500.0,45.7239,45.8112,45.7239,45.804,3500.0
2008-05-12 12:00:00,63.05,63.05,62.97,62.97,900.0,45.8621,45.8621,45.804,45.804,900.0
2008-05-12 12:30:00,63.01,63.03,62.97,63.0,5700.0,45.8331,45.8476,45.804,45.8258,5700.0
2008-05-12 13:00:00,62.93,63.01,62.93,62.93,7600.0,45.7749,45.8331,45.7749,45.7749,7600.0
2008-05-12 13:30:00,62.89,62.95,62.89,62.95,4200.0,45.7458,45.7894,45.7458,45.7894,4200.0
2008-05-12 14:00:00,62.91,63.16,62.91,63.16,2500.0,45.7603,45.9422,45.7603,45.9422,2500.0
2008-05-12 14:30:00,63.16,63.28,63.16,63.25,3300.0,45.9422,46.0294,45.9422,46.0076,3300.0
2008-05-12 15:00:00,63.21,63.25,63.18,63.21,7600.0,45.9785,46.0076,45.9567,45.9785,7600.0
2008-05-12 15:30:00,63.17,63.28,63.12,63.28,11500.0,45.9494,46.0294,45.9131,46.0294,11500.0
2008-05-13 09:30:00,63.49,63.49,63.19,63.21,9900.0,46.1822,46.1822,45.964,45.9785,9900.0
2008-05-13 10:00:00,63.18,63.24,63.05,63.19,7400.0,45.9567,46.0004,45.8621,45.964,7400.0
2008-05-13 10:30:00,63.17,63.23,63.06,63.06,3300.0,45.9494,45.9931,45.8694,45.8694,3300.0
2008-05-13 11:00:00,62.99,63.1,62.98,63.03,4400.0,45.8185,45.8985,45.8112,45.8476,4400.0
2008-05-13 11:30:00,63.04,63.13,63.0,63.13,15900.0,45.8549,45.9203,45.8258,45.9203,15900.0
2008-05-13 12:00:00,63.15,63.25,63.09,63.23,16800.0,45.9349,46.0076,45.8912,45.9931,16800.0
2008-05-13 12:30:00,63.23,63.23,63.12,63.12,6800.0,45.9931,45.9931,45.9131,45.9131,6800.0
2008-05-13 13:00:00,63.12,63.16,63.09,63.16,14400.0,45.9131,45.9422,45.8912,45.9422,14400.0
2008-05-13 13:30:00,63.17,63.25,63.17,63.21,11800.0,45.9494,46.0076,45.9494,45.9785,11800.0
2008-05-13 14:00:00,63.2,63.29,63.2,63.23,8200.0,45.9713,46.0367,45.9713,45.9931,8200.0
2008-05-13 14:30:00,63.23,63.36,63.23,63.34,11300.0,45.9931,46.0876,45.9931,46.0731,11300.0
2008-05-13 15:00:00,63.35,63.42,63.22,63.25,21000.0,46.0804,46.1313,45.9858,46.0076,21000.0
2008-05-13 15:30:00,63.24,63.31,63.23,63.25,14100.0,46.0004,46.0513,45.9931,46.0076,14100.0
2008-05-14 09:30:00,63.58,63.81,63.57,63.72,11600.0,46.2477,46.415,46.2404,46.3495,11600.0
2008-05-14 10:00:00,63.74,63.79,63.74,63.79,7900.0,46.364,46.4004,46.364,46.4004,7900.0
2008-05-14 10:30:00,63.85,63.85,63.8,63.8,2400.0,46.4441,46.4441,46.4077,46.4077,2400.0
2008-05-14 11:00:00,63.82,63.84,63.76,63.84,7300.0,46.4222,46.4368,46.3786,46.4368,7300.0
2008-05-14 11:30:00,63.84,63.86,63.84,63.86,500.0,46.4368,46.4513,46.4368,46.4513,500.0
2008-05-14 12:00:00,63.86,63.9,63.86,63.9,2400.0,46.4513,46.4804,46.4513,46.4804,2400.0
2008-05-14 12:30:00,63.89,63.89,63.84,63.86,400.0,46.4732,46.4732,46.4368,46.4513,400.0
2008-05-14 13:00:00,63.91,64.02,63.91,63.96,3500.0,46.4877,46.5677,46.4877,46.5241,3500.0
2008-05-14 13:30:00,64.0,64.05,63.99,64.04,6300.0,46.5532,46.5895,46.5459,46.5823,6300.0
2008-05-14 14:00:00,64.04,64.04,63.95,63.98,6800.0,46.5823,46.5823,46.5168,46.5386,6800.0
2008-05-14 14:30:00,64.0,64.02,63.94,63.95,5500.0,46.5532,46.5677,46.5095,46.5168,5500.0
2008-05-14 15:00:00,63.89,63.9,63.72,63.75,10600.0,46.4732,46.4804,46.3495,46.3713,10600.0
2008-05-14 15:30:00,63.71,63.72,63.48,63.53,52800.0,46.3422,46.3495,46.1749,46.2113,52800.0
2008-05-15 09:30:00,63.65,63.65,63.46,63.58,22900.0,46.2986,46.2986,46.1604,46.2477,22900.0
2008-05-15 10:00:00,63.62,63.66,63.51,63.63,30900.0,46.2768,46.3059,46.1967,46.284,30900.0
2008-05-15 10:30:00,63.66,63.7,63.63,63.69,14300.0,46.3059,46.335,46.284,46.3277,14300.0
2008-05-15 11:00:00,63.66,63.76,63.62,63.62,5600.0,46.3059,46.3786,46.2768,46.2768,5600.0
2008-05-15 11:30:00,63.62,63.66,63.57,63.66,13500.0,46.2768,46.3059,46.2404,46.3059,13500.0
2008-05-15 12:00:00,63.66,63.82,63.66,63.82,10600.0,46.3059,46.4222,46.3059,46.4222,10600.0
2008-05-15 12:30:00,63.86,63.91,63.8,63.83,12400.0,46.4513,46.4877,46.4077,46.4295,12400.0
2008-05-15 13:00:00,63.84,63.9,63.82,63.85,10500.0,46.4368,46.4804,46.4222,46.4441,10500.0
2008-05-15 13:30:00,63.83,63.88,63.79,63.86,16700.0,46.4295,46.4659,46.4004,46.4513,16700.0
2008-05-15 14:00:00,63.83,63.95,63.83,63.89,15500.0,46.4295,46.5168,46.4295,46.4732,15500.0
2008-05-15 14:30:00,63.81,64.0,63.81,63.94,8300.0,46.415,46.5532,46.415,46.5095,8300.0
2008-05-15 15:00:00,63.89,64.01,63.89,63.98,11000.0,46.4732,46.5604,46.4732,46.5386,11000.0
2008-05-15 15:30:00,63.98,64.24,63.94,64.15,20000.0,46.5386,46.7277,46.5095,46.6623,20000.0
2008-05-16 09:30:00,64.46,64.46,64.14,64.14,57100.0,46.8878,46.8878,46.655,46.655,57100.0
2008-05-16 10:00:00,64.16,64.16,63.99,64.11,27200.0,46.6696,46.6696,46.5459,46.6332,27200.0
2008-05-16 10:30:00,64.13,64.15,63.94,63.94,19600.0,46.6477,46.6623,46.5095,46.5095,19600.0
2008-05-16 11:00:00,63.92,63.95,63.83,63.83,7200.0,46.495,46.5168,46.4295,46.4295,7200.0
2008-05-16 11:30:00,63.87,63.96,63.87,63.95,9800.0,46.4586,46.5241,46.4586,46.5168,9800.0
2008-05-16 12:00:00,63.97,64.06,63.95,64.06,5100.0,46.5313,46.5968,46.5168,46.5968,5100.0
2008-05-16 12:30:00,64.08,64.14,64.02,64.14,5400.0,46.6114,46.655,46.5677,46.655,5400.0
2008-05-16 13:00:00,64.09,64.19,64.05,64.14,1500.0,46.6186,46.6914,46.5895,46.655,1500.0
2008-05-16 13:30:00,64.02,64.12,64.02,64.12,7600.0,46.5677,46.6405,46.5677,46.6405,7600.0
2008-05-16 14:00:00,64.12,64.16,64.09,64.14,5800.0,46.6405,46.6696,46.6186,46.655,5800.0
2008-05-16 14:30:00,64.15,64.28,64.13,64.28,3200.0,46.6623,46.7568,46.6477,46.7568,3200.0
2008-05-16 15:00:00,64.22,64.37,64.22,64.37,6800.0,46.7132,46.8223,46.7132,46.8223,6800.0
2008-05-16 15:30:00,64.29,64.37,64.27,64.3,9800.0,46.7641,46.8223,46.7496,46.7714,9800.0
2008-05-19 09:30:00,64.46,64.52,64.28,64.49,16000.0,46.8878,46.9314,46.7568,46.9096,16000.0
2008-05-19 10:00:00,64.5,64.65,64.5,64.65,9300.0,46.9169,47.026,46.9169,47.026,9300.0
2008-05-19 10:30:00,64.64,64.75,64.62,64.73,3400.0,47.0187,47.0987,47.0042,47.0842,3400.0
2008-05-19 11:00:00,64.7,64.84,64.68,64.83,7800.0,47.0623,47.1642,47.0478,47.1569,7800.0
2008-05-19 11:30:00,64.83,64.93,64.82,64.9,7500.0,47.1569,47.2296,47.1496,47.2078,7500.0
2008-05-19 12:00:00,64.86,64.97,64.86,64.9,2700.0,47.1787,47.2587,47.1787,47.2078,2700.0
2008-05-19 12:30:00,64.97,64.97,64.9,64.91,1900.0,47.2587,47.2587,47.2078,47.2151,1900.0
2008-05-19 13:00:00,64.97,65.0,64.91,65.0,5000.0,47.2587,47.2806,47.2151,47.2806,5000.0
2008-05-19 13:30:00,64.97,65.0,64.89,64.9,5100.0,47.2587,47.2806,47.2006,47.2078,5100.0
2008-05-19 14:00:00,64.78,64.78,64.43,64.48,15800.0,47.1205,47.1205,46.8659,46.9023,15800.0
2008-05-19 14:30:00,64.44,64.57,64.43,64.51,9800.0,46.8732,46.9678,46.8659,46.9241,9800.0
2008-05-19 15:00:00,64.58,64.58,64.47,64.49,20400.0,46.9751,46.9751,46.895,46.9096,20400.0
2008-05-19 15:30:00,64.49,64.5,64.17,64.39,11600.0,46.9096,46.9169,46.6768,46.8369,11600.0
2008-05-20 09:30:00,64.18,64.18,63.96,63.96,10100.0,46.6841,46.6841,46.5241,46.5241,10100.0
2008-05-20 10:00:00,63.92,63.95,63.83,63.94,17700.0,46.495,46.5168,46.4295,46.5095,17700.0
2008-05-20 10:30:00,63.95,63.99,63.85,63.98,16400.0,46.5168,46.5459,46.4441,46.5386,16400.0
2008-05-20 11:00:00,63.98,63.98,63.82,63.86,9600.0,46.5386,46.5386,46.4222,46.4513,9600.0
2008-05-20 11:30:00,63.82,63.82,63.75,63.77,3800.0,46.4222,46.4222,46.3713,46.3859,3800.0
2008-05-20 12:00:00,63.75,63.94,63.75,63.92,2500.0,46.3713,46.5095,46.3713,46.495,2500.0
2008-05-20 12:30:00,63.92,63.97,63.81,63.83,3100.0,46.495,46.5313,46.415,46.4295,3100.0
2008-05-20 13:00:00,63.83,63.95,63.81,63.87,13000.0,46.4295,46.5168,46.415,46.4586,13000.0
2008-05-20 13:30:00,63.84,63.86,63.69,63.69,13100.0,46.4368,46.4513,46.3277,46.3277,13100.0
2008-05-20 14:00:00,63.73,63.73,63.6,63.61,6600.0,46.3568,46.3568,46.2622,46.2695,6600.0
2008-05-20 14:30:00,63.66,63.76,63.66,63.71,11100.0,46.3059,46.3786,46.3059,46.3422,11100.0
2008-05-20 15:00:00,63.69,63.84,63.69,63.79,46500.0,46.3277,46.4368,46.3277,46.4004,46500.0
2008-05-20 15:30:00,63.78,63.89,63.62,63.84,19400.0,46.3931,46.4732,46.2768,46.4368,19400.0
2008-05-21 09:30:00,63.97,64.06,63.9,63.9,14700.0,46.5313,46.5968,46.4804,46.4804,14700.0
2008-05-21 10:00:00,63.88,63.95,63.82,63.95,13200.0,46.4659,46.5168,46.4222,46.5168,13200.0
2008-05-21 10:30:00,63.78,63.88,63.6,63.6,63000.0,46.3931,46.4659,46.2622,46.2622,63000.0
2008-05-21 11:00:00,63.63,63.75,63.59,63.75,31200.0,46.284,46.3713,46.2549,46.3713,31200.0
2008-05-21 11:30:00,63.69,63.79,63.65,63.78,5000.0,46.3277,46.4004,46.2986,46.3931,5000.0
2008-05-21 12:00:00,63.75,63.75,63.75,63.75,4000.0,46.3713,46.3713,46.3713,46.3713,4000.0
2008-05-21 12:30:00,63.8,63.88,63.79,63.8,1600.0,46.4077,46.4659,46.4004,46.4077,1600.0
2008-05-21 13:00:00,63.74,63.74,63.61,63.63,2600.0,46.364,46.364,46.2695,46.284,2600.0
2008-05-21 13:30:00,63.69,63.73,63.51,63.54,7100.0,46.3277,46.3568,46.1967,46.2186,7100.0
2008-05-21 14:00:00,63.51,63.52,63.03,63.07,18800.0,46.1967,46.204,45.8476,45.8767,18800.0
2008-05-21 14:30:00,63.07,63.07,62.82,62.96,13800.0,45.8767,45.8767,45.6948,45.7967,13800.0
2008-05-21 15:00:00,62.98,63.1,62.91,62.99,11600.0,45.8112,45.8985,45.7603,45.8185,11600.0
2008-05-21 15:30:00,63.0,63.05,62.73,62.82,19300.0,45.8258,45.8621,45.6294,45.6948,19300.0
2008-05-22 09:30:00,62.93,63.0,62.82,62.9,30100.0,45.7749,45.8258,45.6948,45.753,30100.0
2008-05-22 10:00:00,62.9,63.09,62.9,63.08,19000.0,45.753,45.8912,45.753,45.884,19000.0
2008-05-22 10:30:00,63.09,63.2,62.97,63.07,25800.0,45.8912,45.9713,45.804,45.8767,25800.0
2008-05-22 11:00:00,63.06,63.14,63.04,63.06,50600.0,45.8694,45.9276,45.8549,45.8694,50600.0
2008-05-22 11:30:00,63.06,63.06,62.83,62.89,23600.0,45.8694,45.8694,45.7021,45.7458,23600.0
2008-05-22 12:00:00,62.9,62.9,62.8,62.9,4700.0,45.753,45.753,45.6803,45.753,4700.0
2008-05-22 12:30:00,62.95,63.06,62.91,63.02,15000.0,45.7894,45.8694,45.7603,45.8403,15000.0
2008-05-22 13:00:00,63.0,63.05,62.96,62.98,5500.0,45.8258,45.8621,45.7967,45.8112,5500.0
2008-05-22 13:30:00,62.98,63.13,62.97,63.13,9700.0,45.8112,45.9203,45.804,45.9203,9700.0
2008-05-22 14:00:00,63.1,63.15,62.88,62.91,19900.0,45.8985,45.9349,45.7385,45.7603,19900.0
2008-05-22 14:30:00,62.89,63.06,62.88,63.06,3700.0,45.7458,45.8694,45.7385,45.8694,3700.0
2008-05-22 15:00:00,63.02,63.05,62.85,62.85,38900.0,45.8403,45.8621,45.7167,45.7167,38900.0
2008-05-22 15:30:00,62.89,63.0,62.83,62.96,18600.0,45.7458,45.8258,45.7021,45.7967,18600.0
2008-05-23 09:30:00,62.66,62.75,62.48,62.49,33100.0,45.5785,45.6439,45.4475,45.4548,33100.0
2008-05-23 10:00:00,62.52,62.54,62.38,62.38,27600.0,45.4766,45.4912,45.3748,45.3748,27600.0
2008-05-23 10:30:00,62.32,62.37,62.24,62.33,38300.0,45.3312,45.3675,45.273,45.3384,38300.0
2008-05-23 11:00:00,62.32,62.33,62.11,62.16,19900.0,45.3312,45.3384,45.1784,45.2148,19900.0
2008-05-23 11:30:00,62.1,62.27,62.09,62.23,16800.0,45.1711,45.2948,45.1638,45.2657,16800.0
2008-05-23 12:00:00,62.26,62.31,62.23,62.24,7800.0,45.2875,45.3239,45.2657,45.273,7800.0
2008-05-23 12:30:00,62.2,62.2,62.07,62.07,5000.0,45.2439,45.2439,45.1493,45.1493,5000.0
2008-05-23 13:00:00,62.15,62.22,62.15,62.16,31300.0,45.2075,45.2584,45.2075,45.2148,31300.0
2008-05-23 13:30:00,62.27,62.29,62.11,62.12,18100.0,45.2948,45.3093,45.1784,45.1857,18100.0
2008-05-23 14:00:00,62.1,62.26,62.1,62.23,13400.0,45.1711,45.2875,45.1711,45.2657,13400.0
2008-05-23 14:30:00,62.25,62.4,62.22,62.32,4400.0,45.2802,45.3893,45.2584,45.3312,4400.0
2008-05-23 15:00:00,62.3,62.35,62.18,62.33,7700.0,45.3166,45.353,45.2293,45.3384,7700.0
2008-05-23 15:30:00,62.36,62.4,62.18,62.18,15600.0,45.3602,45.3893,45.2293,45.2293,15600.0
2008-05-27 09:30:00,62.28,62.39,62.18,62.33,67700.0,45.3021,45.3821,45.2293,45.3384,67700.0
2008-05-27 10:00:00,62.3,62.51,62.29,62.38,35700.0,45.3166,45.4694,45.3093,45.3748,35700.0
2008-05-27 10:30:00,62.41,62.42,62.32,62.39,14200.0,45.3966,45.4039,45.3312,45.3821,14200.0
2008-05-27 11:00:00,62.44,62.44,62.14,62.19,11300.0,45.4184,45.4184,45.2002,45.2366,11300.0
2008-05-27 11:30:00,62.2,62.21,62.13,62.13,7900.0,45.2439,45.2511,45.1929,45.1929,7900.0
2008-05-27 12:00:00,62.07,62.21,62.07,62.21,2100.0,45.1493,45.2511,45.1493,45.2511,2100.0
2008-05-27 12:30:00,62.22,62.26,62.18,62.25,6100.0,45.2584,45.2875,45.2293,45.2802,6100.0
2008-05-27 13:00:00,62.24,62.27,62.17,62.24,5600.0,45.273,45.2948,45.222,45.273,5600.0
2008-05-27 13:30:00,62.21,62.34,62.2,62.34,27100.0,45.2511,45.3457,45.2439,45.3457,27100.0
2008-05-27 14:00:00,62.34,62.37,62.29,62.29,11900.0,45.3457,45.3675,45.3093,45.3093,11900.0
2008-05-27 14:30:00,62.32,62.59,62.31,62.59,23600.0,45.3312,45.5275,45.3239,45.5275,23600.0
2008-05-27 15:00:00,62.58,62.6,62.53,62.57,6400.0,45.5203,45.5348,45.4839,45.513,6400.0
2008-05-27 15:30:00,62.59,62.68,62.53,62.57,6100.0,45.5275,45.593,45.4839,45.513,6100.0
2008-05-28 09:30:00,62.81,62.81,62.63,62.63,10700.0,45.6876,45.6876,45.5566,45.5566,10700.0
2008-05-28 10:00:00,62.6,62.6,62.43,62.49,28800.0,45.5348,45.5348,45.4112,45.4548,28800.0
2008-05-28 10:30:00,62.47,62.61,62.46,62.61,3700.0,45.4403,45.5421,45.433,45.5421,3700.0
2008-05-28 11:00:00,62.62,62.62,62.48,62.48,5000.0,45.5494,45.5494,45.4475,45.4475,5000.0
2008-05-28 11:30:00,62.47,62.55,62.42,62.49,4800.0,45.4403,45.4985,45.4039,45.4548,4800.0
2008-05-28 12:00:00,62.41,62.56,62.35,62.56,2700.0,45.3966,45.5057,45.353,45.5057,2700.0
2008-05-28 12:30:00,62.51,62.52,62.47,62.49,2000.0,45.4694,45.4766,45.4403,45.4548,2000.0
2008-05-28 13:00:00,62.54,62.67,62.54,62.67,4300.0,45.4912,45.5857,45.4912,45.5857,4300.0
2008-05-28 13:30:00,62.65,62.65,62.45,62.56,6600.0,45.5712,45.5712,45.4257,45.5057,6600.0
2008-05-28 14:00:00,62.52,62.58,62.47,62.51,5200.0,45.4766,45.5203,45.4403,45.4694,5200.0
2008-05-28 14:30:00,62.54,62.63,62.5,62.58,8400.0,45.4912,45.5566,45.4621,45.5203,8400.0
2008-05-28 15:00:00,62.63,62.83,62.6,62.8,3800.0,45.5566,45.7021,45.5348,45.6803,3800.0
2008-05-28 15:30:00,62.85,62.92,62.75,62.87,12400.0,45.7167,45.7676,45.6439,45.7312,12400.0
2008-05-29 09:30:00,62.85,63.03,62.84,62.99,8100.0,45.7167,45.8476,45.7094,45.8185,8100.0
2008-05-29 10:00:00,63.04,63.09,62.88,63.04,6500.0,45.8549,45.8912,45.7385,45.8549,6500.0
2008-05-29 10:30:00,63.03,63.24,62.88,63.24,8000.0,45.8476,46.0004,45.7385,46.0004,8000.0
2008-05-29 11:00:00,63.19,63.27,63.19,63.27,2000.0,45.964,46.0222,45.964,46.0222,2000.0
2008-05-29 11:30:00,63.19,63.35,63.19,63.34,4600.0,45.964,46.0804,45.964,46.0731,4600.0
2008-05-29 12:00:00,63.36,63.36,63.29,63.33,7200.0,46.0876,46.0876,46.0367,46.0658,7200.0
2008-05-29 12:30:00,63.45,63.54,63.45,63.53,6600.0,46.1531,46.2186,46.1531,46.2113,6600.0
2008-05-29 13:00:00,63.53,63.53,63.47,63.47,1200.0,46.2113,46.2113,46.1677,46.1677,1200.0
2008-05-29 13:30:00,63.48,63.51,63.47,63.5,6200.0,46.1749,46.1967,46.1677,46.1895,6200.0
2008-05-29 14:00:00,63.46,63.59,63.46,63.57,3600.0,46.1604,46.2549,46.1604,46.2404,3600.0
2008-05-29 14:30:00,63.43,63.48,63.35,63.36,3400.0,46.1386,46.1749,46.0804,46.0876,3400.0
2008-05-29 15:00:00,63.35,63.35,63.23,63.25,1900.0,46.0804,46.0804,45.9931,46.0076,1900.0
2008-05-29 15:30:00,63.27,63.33,63.23,63.3,12700.0,46.0222,46.0658,45.9931,46.044,12700.0
2008-05-30 09:30:00,63.48,63.48,63.32,63.32,16800.0,46.1749,46.1749,46.0585,46.0585,16800.0
2008-05-30 10:00:00,63.35,63.45,63.31,63.45,7900.0,46.0804,46.1531,46.0513,46.1531,7900.0
2008-05-30 10:30:00,63.48,63.5,63.37,63.4,4100.0,46.1749,46.1895,46.0949,46.1167,4100.0
2008-05-30 11:00:00,63.39,63.39,63.3,63.34,4800.0,46.1095,46.1095,46.044,46.0731,4800.0
2008-05-30 11:30:00,63.34,63.48,63.34,63.47,1200.0,46.0731,46.1749,46.0731,46.1677,1200.0
2008-05-30 12:00:00,63.47,63.47,63.42,63.46,3900.0,46.1677,46.1677,46.1313,46.1604,3900.0
2008-05-30 12:30:00,63.49,63.52,63.47,63.47,2100.0,46.1822,46.204,46.1677,46.1677,2100.0
2008-05-30 13:00:00,63.47,63.48,63.41,63.48,4600.0,46.1677,46.1749,46.124,46.1749,4600.0
2008-05-30 13:30:00,63.48,63.55,63.46,63.48,9000.0,46.1749,46.2258,46.1604,46.1749,9000.0
2008-05-30 14:00:00,63.49,63.49,63.42,63.45,5200.0,46.1822,46.1822,46.1313,46.1531,5200.0
2008-05-30 14:30:00,63.43,63.54,63.43,63.52,11900.0,46.1386,46.2186,46.1386,46.204,11900.0
2008-05-30 15:00:00,63.51,63.55,63.39,63.44,16400.0,46.1967,46.2258,46.1095,46.1458,16400.0
2008-05-30 15:30:00,63.47,63.54,63.31,63.39,14200.0,46.1677,46.2186,46.0513,46.1095,14200.0
2008-06-02 09:30:00,63.27,63.27,62.99,63.01,40700.0,46.0222,46.0222,45.8185,45.8331,40700.0
2008-06-02 10:00:00,62.99,63.04,62.8,62.83,13700.0,45.8185,45.8549,45.6803,45.7021,13700.0
2008-06-02 10:30:00,62.79,62.9,62.75,62.88,14400.0,45.673,45.753,45.6439,45.7385,14400.0
2008-06-02 11:00:00,62.86,62.92,62.8,62.8,11700.0,45.7239,45.7676,45.6803,45.6803,11700.0
2008-06-02 11:30:00,62.8,62.88,62.75,62.88,4800.0,45.6803,45.7385,45.6439,45.7385,4800.0
2008-06-02 12:00:00,62.84,62.91,62.8,62.8,9400.0,45.7094,45.7603,45.6803,45.6803,9400.0
2008-06-02 12:30:00,62.78,62.8,62.45,62.45,20500.0,45.6658,45.6803,45.4257,45.4257,20500.0
2008-06-02 13:00:00,62.48,62.55,62.44,62.53,6500.0,45.4475,45.4985,45.4184,45.4839,6500.0
2008-06-02 13:30:00,62.52,62.59,62.51,62.56,5300.0,45.4766,45.5275,45.4694,45.5057,5300.0
2008-06-02 14:00:00,62.56,62.65,62.56,62.62,9100.0,45.5057,45.5712,45.5057,45.5494,9100.0
2008-06-02 14:30:00,62.68,62.68,62.57,62.58,5800.0,45.593,45.593,45.513,45.5203,5800.0
2008-06-02 15:00:00,62.57,62.74,62.52,62.73,38400.0,45.513,45.6367,45.4766,45.6294,38400.0
2008-06-02 15:30:00,62.71,62.86,62.69,62.81,16600.0,45.6148,45.7239,45.6003,45.6876,16600.0
2008-06-03 09:30:00,63.02,63.06,62.78,62.83,21200.0,45.8403,45.8694,45.6658,45.7021,21200.0
2008-06-03 10:00:00,62.84,63.09,62.84,62.91,27200.0,45.7094,45.8912,45.7094,45.7603,27200.0
2008-06-03 10:30:00,62.88,63.01,62.85,63.01,7400.0,45.7385,45.8331,45.7167,45.8331,7400.0
2008-06-03 11:00:00,63.01,63.06,62.96,63.03,7700.0,45.8331,45.8694,45.7967,45.8476,7700.0
2008-06-03 11:30:00,63.06,63.1,63.0,63.1,18300.0,45.8694,45.8985,45.8258,45.8985,18300.0
2008-06-03 12:00:00,63.11,63.13,62.97,62.97,5300.0,45.9058,45.9203,45.804,45.804,5300.0
2008-06-03 12:30:00,62.96,62.98,62.88,62.89,10900.0,45.7967,45.8112,45.7385,45.7458,10900.0
2008-06-03 13:00:00,62.9,62.93,62.76,62.76,12900.0,45.753,45.7749,45.6512,45.6512,12900.0
2008-06-03 13:30:00,62.75,62.75,62.23,62.37,34200.0,45.6439,45.6439,45.2657,45.3675,34200.0
2008-06-03 14:00:00,62.33,62.4,62.08,62.1,20100.0,45.3384,45.3893,45.1566,45.1711,20100.0
2008-06-03 14:30:00,62.15,62.3,62.15,62.3,27300.0,45.2075,45.3166,45.2075,45.3166,27300.0
2008-06-03 15:00:00,62.26,62.58,62.26,62.48,16900.0,45.2875,45.5203,45.2875,45.4475,16900.0
2008-06-03 15:30:00,62.5,62.68,62.43,62.43,20400.0,45.4621,45.593,45.4112,45.4112,20400.0
2008-06-04 09:30:00,62.37,62.57,62.33,62.52,9800.0,45.3675,45.513,45.3384,45.4766,9800.0
2008-06-04 10:00:00,62.5,62.59,62.41,62.59,17500.0,45.4621,45.5275,45.3966,45.5275,17500.0
2008-06-04 10:30:00,62.61,62.78,62.55,62.74,7800.0,45.5421,45.6658,45.4985,45.6367,7800.0
2008-06-04 11:00:00,62.69,62.83,62.68,62.83,1900.0,45.6003,45.7021,45.593,45.7021,1900.0
2008-06-04 11:30:00,62.83,62.83,62.74,62.8,8500.0,45.7021,45.7021,45.6367,45.6803,8500.0
2008-06-04 12:00:00,62.77,62.93,62.76,62.93,1100.0,45.6585,45.7749,45.6512,45.7749,1100.0
2008-06-04 12:30:00,62.91,62.92,62.69,62.69,3900.0,45.7603,45.7676,45.6003,45.6003,3900.0
2008-06-04 13:00:00,62.69,62.76,62.6,62.73,10000.0,45.6003,45.6512,45.5348,45.6294,10000.0
2008-06-04 13:30:00,62.75,62.83,62.73,62.81,8700.0,45.6439,45.7021,45.6294,45.6876,8700.0
2008-06-04 14:00:00,62.8,62.8,62.48,62.52,26600.0,45.6803,45.6803,45.4475,45.4766,26600.0
2008-06-04 14:30:00,62.44,62.62,62.23,62.31,24400.0,45.4184,45.5494,45.2657,45.3239,24400.0
2008-06-04 15:00:00,62.24,62.5,62.24,62.33,19400.0,45.273,45.4621,45.273,45.3384,19400.0
2008-06-04 15:30:00,62.38,62.53,62.29,62.41,10000.0,45.3748,45.4839,45.3093,45.3966,10000.0
2008-06-05 09:30:00,62.7,62.9,62.56,62.9,7500.0,45.6076,45.753,45.5057,45.753,7500.0
2008-06-05 10:00:00,62.84,63.15,62.78,63.11,7200.0,45.7094,45.9349,45.6658,45.9058,7200.0
2008-06-05 10:30:00,63.18,63.23,63.14,63.14,6600.0,45.9567,45.9931,45.9276,45.9276,6600.0
2008-06-05 11:00:00,63.16,63.18,63.07,63.1,9200.0,45.9422,45.9567,45.8767,45.8985,9200.0
2008-06-05 11:30:00,63.11,63.21,63.08,63.14,13100.0,45.9058,45.9785,45.884,45.9276,13100.0
2008-06-05 12:00:00,63.14,63.33,63.14,63.32,12400.0,45.9276,46.0658,45.9276,46.0585,12400.0
2008-06-05 12:30:00,63.36,63.39,63.33,63.39,8800.0,46.0876,46.1095,46.0658,46.1095,8800.0
2008-06-05 13:00:00,63.41,63.43,63.33,63.33,7000.0,46.124,46.1386,46.0658,46.0658,7000.0
2008-06-05 13:30:00,63.37,63.45,63.33,63.35,6700.0,46.0949,46.1531,46.0658,46.0804,6700.0
2008-06-05 14:00:00,63.37,63.37,63.08,63.13,8600.0,46.0949,46.0949,45.884,45.9203,8600.0
2008-06-05 14:30:00,63.16,63.36,63.12,63.35,9400.0,45.9422,46.0876,45.9131,46.0804,9400.0
2008-06-05 15:00:00,63.4,63.59,63.4,63.56,5500.0,46.1167,46.2549,46.1167,46.2331,5500.0
2008-06-05 15:30:00,63.53,63.69,63.53,63.69,11600.0,46.2113,46.3277,46.2113,46.3277,11600.0
2008-06-06 09:30:00,63.25,63.25,63.11,63.22,10800.0,46.0076,46.0076,45.9058,45.9858,10800.0
2008-06-06 10:00:00,63.07,63.08,62.78,62.84,6000.0,45.8767,45.884,45.6658,45.7094,6000.0
2008-06-06 10:30:00,62.81,62.9,62.74,62.84,22600.0,45.6876,45.753,45.6367,45.7094,22600.0
2008-06-06 11:00:00,62.79,62.79,62.5,62.5,12900.0,45.673,45.673,45.4621,45.4621,12900.0
2008-06-06 11:30:00,62.51,62.73,62.51,62.68,17200.0,45.4694,45.6294,45.4694,45.593,17200.0
2008-06-06 12:00:00,62.67,62.67,62.56,62.56,6100.0,45.5857,45.5857,45.5057,45.5057,6100.0
2008-06-06 12:30:00,62.6,62.73,62.6,62.63,2800.0,45.5348,45.6294,45.5348,45.5566,2800.0
2008-06-06 13:00:00,62.67,62.67,62.46,62.6,7700.0,45.5857,45.5857,45.433,45.5348,7700.0
2008-06-06 13:30:00,62.51,62.65,62.47,62.56,17600.0,45.4694,45.5712,45.4403,45.5057,17600.0
2008-06-06 14:00:00,62.52,62.53,62.13,62.29,29100.0,45.4766,45.4839,45.1929,45.3093,29100.0
2008-06-06 14:30:00,62.32,62.37,62.15,62.18,5600.0,45.3312,45.3675,45.2075,45.2293,5600.0
2008-06-06 15:00:00,62.25,62.49,62.06,62.14,14800.0,45.2802,45.4548,45.142,45.2002,14800.0
2008-06-06 15:30:00,62.1,62.2,61.84,61.84,34600.0,45.1711,45.2439,44.982,44.982,34600.0
2008-06-09 09:30:00,62.05,62.11,61.8,62.03,28400.0,45.1348,45.1784,44.9529,45.1202,28400.0
2008-06-09 10:00:00,62.06,62.23,61.98,62.1,32900.0,45.142,45.2657,45.0838,45.1711,32900.0
2008-06-09 10:30:00,62.17,62.17,62.01,62.05,12000.0,45.222,45.222,45.1057,45.1348,12000.0
2008-06-09 11:00:00,62.05,62.16,62.02,62.16,4200.0,45.1348,45.2148,45.1129,45.2148,4200.0
2008-06-09 11:30:00,62.12,62.18,62.06,62.08,4000.0,45.1857,45.2293,45.142,45.1566,4000.0
2008-06-09 12:00:00,62.01,62.05,61.99,62.04,10800.0,45.1057,45.1348,45.0911,45.1275,10800.0
2008-06-09 12:30:00,62.08,62.13,62.04,62.07,15400.0,45.1566,45.1929,45.1275,45.1493,15400.0
2008-06-09 13:00:00,62.03,62.03,61.71,61.8,9600.0,45.1202,45.1202,44.8874,44.9529,9600.0
2008-06-09 13:30:00,61.8,61.8,61.57,61.64,4500.0,44.9529,44.9529,44.7856,44.8365,4500.0
2008-06-09 14:00:00,61.61,61.61,61.37,61.57,15300.0,44.8147,44.8147,44.6401,44.7856,15300.0
2008-06-09 14:30:00,61.57,61.77,61.57,61.62,10600.0,44.7856,44.9311,44.7856,44.822,10600.0
2008-06-09 15:00:00,61.55,61.61,61.43,61.54,11200.0,44.7711,44.8147,44.6838,44.7638,11200.0
2008-06-09 15:30:00,61.59,61.9,61.59,61.85,13300.0,44.8002,45.0256,44.8002,44.9893,13300.0
2008-06-10 09:30:00,61.48,61.57,61.4,61.46,22800.0,44.7201,44.7856,44.6619,44.7056,22800.0
2008-06-10 10:00:00,61.47,61.8,61.45,61.72,10500.0,44.7129,44.9529,44.6983,44.8947,10500.0
2008-06-10 10:30:00,61.75,61.76,61.55,61.55,8000.0,44.9165,44.9238,44.7711,44.7711,8000.0
2008-06-10 11:00:00,61.67,61.67,61.43,61.53,18400.0,44.8583,44.8583,44.6838,44.7565,18400.0
2008-06-10 11:30:00,61.55,61.76,61.52,61.64,9000.0,44.7711,44.9238,44.7492,44.8365,9000.0
2008-06-10 12:00:00,61.61,61.89,61.6,61.8,3800.0,44.8147,45.0184,44.8074,44.9529,3800.0
2008-06-10 12:30:00,61.83,61.92,61.83,61.84,4100.0,44.9747,45.0402,44.9747,44.982,4100.0
2008-06-10 13:00:00,61.82,62.02,61.82,61.97,6000.0,44.9675,45.1129,44.9675,45.0766,6000.0
2008-06-10 13:30:00,61.92,61.92,61.8,61.8,600.0,45.0402,45.0402,44.9529,44.9529,600.0
2008-06-10 14:00:00,61.74,61.76,61.5,61.51,7000.0,44.9093,44.9238,44.7347,44.742,7000.0
2008-06-10 14:30:00,61.55,61.72,61.55,61.65,6800.0,44.7711,44.8947,44.7711,44.8438,6800.0
2008-06-10 15:00:00,61.72,61.81,61.66,61.75,15400.0,44.8947,44.9602,44.8511,44.9165,15400.0
2008-06-10 15:30:00,61.76,61.81,61.61,61.67,17600.0,44.9238,44.9602,44.8147,44.8583,17600.0
2008-06-11 09:30:00,61.59,61.59,61.44,61.44,11200.0,44.8002,44.8002,44.691,44.691,11200.0
2008-06-11 10:00:00,61.35,61.35,60.9,60.91,15500.0,44.6256,44.6256,44.2983,44.3055,15500.0
2008-06-11 10:30:00,60.91,61.23,60.91,61.23,23400.0,44.3055,44.5383,44.3055,44.5383,23400.0
2008-06-11 11:00:00,61.22,61.22,60.95,60.95,12700.0,44.531,44.531,44.3346,44.3346,12700.0
2008-06-11 11:30:00,60.92,61.04,60.92,61.04,6600.0,44.3128,44.4001,44.3128,44.4001,6600.0
2008-06-11 12:00:00,61.14,61.17,61.03,61.03,8200.0,44.4728,44.4946,44.3928,44.3928,8200.0
2008-06-11 12:30:00,60.99,61.03,60.87,60.97,7400.0,44.3637,44.3928,44.2764,44.3492,7400.0
2008-06-11 13:00:00,60.97,61.07,60.93,61.03,4700.0,44.3492,44.4219,44.3201,44.3928,4700.0
2008-06-11 13:30:00,61.04,61.07,60.9,60.94,15400.0,44.4001,44.4219,44.2983,44.3273,15400.0
2008-06-11 14:00:00,61.01,61.2,60.91,61.12,13500.0,44.3783,44.5165,44.3055,44.4583,13500.0
2008-06-11 14:30:00,61.07,61.07,60.93,60.94,3400.0,44.4219,44.4219,44.3201,44.3273,3400.0
2008-06-11 15:00:00,60.98,61.06,60.85,60.92,19400.0,44.3564,44.4146,44.2619,44.3128,19400.0
2008-06-11 15:30:00,60.97,60.97,60.65,60.69,36700.0,44.3492,44.3492,44.1164,44.1455,36700.0
2008-06-12 09:30:00,60.99,61.38,60.99,61.3,24600.0,44.3637,44.6474,44.3637,44.5892,24600.0
2008-06-12 10:00:00,61.29,61.37,61.14,61.17,12300.0,44.5819,44.6401,44.4728,44.4946,12300.0
2008-06-12 10:30:00,61.2,61.26,61.15,61.17,15300.0,44.5165,44.5601,44.4801,44.4946,15300.0
2008-06-12 11:00:00,61.33,61.36,61.28,61.34,3700.0,44.611,44.6329,44.5747,44.6183,3700.0
2008-06-12 11:30:00,61.34,61.36,61.2,61.2,11500.0,44.6183,44.6329,44.5165,44.5165,11500.0
2008-06-12 12:00:00,61.19,61.32,61.18,61.23,4900.0,44.5092,44.6038,44.5019,44.5383,4900.0
2008-06-12 12:30:00,61.24,61.3,61.16,61.16,7000.0,44.5456,44.5892,44.4874,44.4874,7000.0
2008-06-12 13:00:00,61.21,61.21,61.06,61.14,3900.0,44.5237,44.5237,44.4146,44.4728,3900.0
2008-06-12 13:30:00,61.15,61.15,60.92,60.96,11100.0,44.4801,44.4801,44.3128,44.3419,11100.0
2008-06-12 14:00:00,60.96,61.01,60.89,60.93,17200.0,44.3419,44.3783,44.291,44.3201,17200.0
2008-06-12 14:30:00,60.99,60.99,60.75,60.84,76800.0,44.3637,44.3637,44.1891,44.2546,76800.0
2008-06-12 15:00:00,60.87,60.88,60.48,60.51,34600.0,44.2764,44.2837,43.9927,44.0146,34600.0
2008-06-12 15:30:00,60.57,60.89,60.57,60.84,61400.0,44.0582,44.291,44.0582,44.2546,61400.0
2008-06-13 09:30:00,61.21,61.24,60.95,61.22,59000.0,44.5237,44.5456,44.3346,44.531,59000.0
2008-06-13 10:00:00,61.18,61.7,61.18,61.57,9600.0,44.5019,44.8802,44.5019,44.7856,9600.0
2008-06-13 10:30:00,61.59,61.59,61.37,61.44,5900.0,44.8002,44.8002,44.6401,44.691,5900.0
2008-06-13 11:00:00,61.51,61.57,61.44,61.57,3700.0,44.742,44.7856,44.691,44.7856,3700.0
2008-06-13 11:30:00,61.59,61.59,61.5,61.5,1100.0,44.8002,44.8002,44.7347,44.7347,1100.0
2008-06-13 12:00:00,61.47,61.5,61.43,61.45,5200.0,44.7129,44.7347,44.6838,44.6983,5200.0
2008-06-13 12:30:00,61.51,61.51,61.28,61.28,2300.0,44.742,44.742,44.5747,44.5747,2300.0
2008-06-13 13:00:00,61.3,61.31,61.24,61.28,3900.0,44.5892,44.5965,44.5456,44.5747,3900.0
2008-06-13 13:30:00,61.21,61.24,61.05,61.15,18700.0,44.5237,44.5456,44.4074,44.4801,18700.0
2008-06-13 14:00:00,61.11,61.3,61.11,61.2,15200.0,44.451,44.5892,44.451,44.5165,15200.0
2008-06-13 14:30:00,61.19,61.38,61.19,61.34,8400.0,44.5092,44.6474,44.5092,44.6183,8400.0
2008-06-13 15:00:00,61.41,61.47,61.37,61.47,5500.0,44.6692,44.7129,44.6401,44.7129,5500.0
2008-06-13 15:30:00,61.36,61.75,61.26,61.72,11500.0,44.6329,44.9165,44.5601,44.8947,11500.0
2008-06-16 09:30:00,61.37,61.5,61.37,61.49,12200.0,44.6401,44.7347,44.6401,44.7274,12200.0
2008-06-16 10:00:00,61.47,61.69,61.45,61.69,12600.0,44.7129,44.8729,44.6983,44.8729,12600.0
2008-06-16 10:30:00,61.65,61.83,61.57,61.79,13900.0,44.8438,44.9747,44.7856,44.9456,13900.0
2008-06-16 11:00:00,61.82,61.82,61.67,61.67,13800.0,44.9675,44.9675,44.8583,44.8583,13800.0
2008-06-16 11:30:00,61.66,61.74,61.66,61.69,1800.0,44.8511,44.9093,44.8511,44.8729,1800.0
2008-06-16 12:00:00,61.72,61.72,61.59,61.61,6900.0,44.8947,44.8947,44.8002,44.8147,6900.0
2008-06-16 12:30:00,61.63,61.76,61.62,61.75,14400.0,44.8292,44.9238,44.822,44.9165,14400.0
2008-06-16 13:00:00,61.69,61.8,61.58,61.8,7400.0,44.8729,44.9529,44.7929,44.9529,7400.0
2008-06-16 13:30:00,61.87,61.92,61.86,61.92,6900.0,45.0038,45.0402,44.9965,45.0402,6900.0
2008-06-16 14:00:00,61.87,61.91,61.85,61.86,3700.0,45.0038,45.0329,44.9893,44.9965,3700.0
2008-06-16 14:30:00,61.87,61.97,61.87,61.97,4800.0,45.0038,45.0766,45.0038,45.0766,4800.0
2008-06-16 15:00:00,61.95,61.95,61.83,61.85,15400.0,45.062,45.062,44.9747,44.9893,15400.0
2008-06-16 15:30:00,61.87,61.87,61.72,61.74,9300.0,45.0038,45.0038,44.8947,44.9093,9300.0
2008-06-17 09:30:00,62.14,62.14,61.84,61.95,7900.0,45.2002,45.2002,44.982,45.062,7900.0
2008-06-17 10:00:00,61.97,61.98,61.79,61.79,9000.0,45.0766,45.0838,44.9456,44.9456,9000.0
2008-06-17 10:30:00,61.83,61.95,61.79,61.91,12000.0,44.9747,45.062,44.9456,45.0329,12000.0
2008-06-17 11:00:00,61.88,61.96,61.67,61.72,3100.0,45.0111,45.0693,44.8583,44.8947,3100.0
2008-06-17 11:30:00,61.72,61.72,61.64,61.67,9000.0,44.8947,44.8947,44.8365,44.8583,9000.0
2008-06-17 12:00:00,61.65,61.73,61.63,61.71,5100.0,44.8438,44.902,44.8292,44.8874,5100.0
2008-06-17 12:30:00,61.68,61.69,61.58,61.62,2000.0,44.8656,44.8729,44.7929,44.822,2000.0
2008-06-17 13:00:00,61.7,61.71,61.68,61.68,3300.0,44.8802,44.8874,44.8656,44.8656,3300.0
2008-06-17 13:30:00,61.74,61.79,61.7,61.74,1800.0,44.9093,44.9456,44.8802,44.9093,1800.0
2008-06-17 14:00:00,61.77,61.77,61.61,61.61,4300.0,44.9311,44.9311,44.8147,44.8147,4300.0
2008-06-17 14:30:00,61.6,61.69,61.6,61.67,6300.0,44.8074,44.8729,44.8074,44.8583,6300.0
2008-06-17 15:00:00,61.67,61.67,61.47,61.47,8300.0,44.8583,44.8583,44.7129,44.7129,8300.0
2008-06-17 15:30:00,61.51,61.56,61.41,61.41,20100.0,44.742,44.7783,44.6692,44.6692,20100.0
2008-06-18 09:30:00,61.19,61.19,61.04,61.11,14000.0,44.5092,44.5092,44.4001,44.451,14000.0
2008-06-18 10:00:00,61.0,61.1,60.96,60.97,16000.0,44.371,44.4437,44.3419,44.3492,16000.0
2008-06-18 10:30:00,60.96,60.98,60.72,60.76,19400.0,44.3419,44.3564,44.1673,44.1964,19400.0
2008-06-18 11:00:00,60.82,60.93,60.82,60.92,2800.0,44.2401,44.3201,44.2401,44.3128,2800.0
2008-06-18 11:30:00,60.92,61.2,60.92,61.17,5500.0,44.3128,44.5165,44.3128,44.4946,5500.0
2008-06-18 12:00:00,61.08,61.08,61.01,61.04,3300.0,44.4292,44.4292,44.3783,44.4001,3300.0
2008-06-18 12:30:00,61.03,61.04,60.9,60.9,10700.0,44.3928,44.4001,44.2983,44.2983,10700.0
2008-06-18 13:00:00,60.9,60.92,60.68,60.78,16600.0,44.2983,44.3128,44.1382,44.211,16600.0
2008-06-18 13:30:00,60.75,60.85,60.72,60.82,24400.0,44.1891,44.2619,44.1673,44.2401,24400.0
2008-06-18 14:00:00,60.83,60.91,60.68,60.72,18700.0,44.2473,44.3055,44.1382,44.1673,18700.0
2008-06-18 14:30:00,60.71,60.96,60.7,60.96,4700.0,44.16,44.3419,44.1528,44.3419,4700.0
2008-06-18 15:00:00,60.91,61.1,60.86,61.06,7600.0,44.3055,44.4437,44.2692,44.4146,7600.0
2008-06-18 15:30:00,61.03,61.05,60.82,60.9,14500.0,44.3928,44.4074,44.2401,44.2983,14500.0
2008-06-19 09:30:00,60.86,61.01,60.73,60.8,25100.0,44.2692,44.3783,44.1746,44.2255,25100.0
2008-06-19 10:00:00,60.79,60.79,60.55,60.76,19100.0,44.2182,44.2182,44.0437,44.1964,19100.0
2008-06-19 10:30:00,60.76,60.94,60.74,60.89,6200.0,44.1964,44.3273,44.1819,44.291,6200.0
2008-06-19 11:00:00,60.95,60.98,60.59,60.62,18300.0,44.3346,44.3564,44.0728,44.0946,18300.0
2008-06-19 11:30:00,60.67,60.69,60.59,60.69,2300.0,44.131,44.1455,44.0728,44.1455,2300.0
2008-06-19 12:00:00,60.67,60.99,60.67,60.88,8000.0,44.131,44.3637,44.131,44.2837,8000.0
2008-06-19 12:30:00,60.9,61.0,60.85,60.89,41700.0,44.2983,44.371,44.2619,44.291,41700.0
2008-06-19 13:00:00,60.88,60.96,60.85,60.96,30800.0,44.2837,44.3419,44.2619,44.3419,30800.0
2008-06-19 13:30:00,60.98,61.02,60.81,60.86,33900.0,44.3564,44.3855,44.2328,44.2692,33900.0
2008-06-19 14:00:00,60.86,61.07,60.79,61.0,42100.0,44.2692,44.4219,44.2182,44.371,42100.0
2008-06-19 14:30:00,61.03,61.23,61.03,61.19,57000.0,44.3928,44.5383,44.3928,44.5092,57000.0
2008-06-19 15:00:00,61.22,61.31,61.15,61.16,44700.0,44.531,44.5965,44.4801,44.4874,44700.0
2008-06-19 15:30:00,61.16,61.25,61.07,61.14,82900.0,44.4874,44.5528,44.4219,44.4728,82900.0
2008-06-20 09:30:00,60.67,60.74,60.38,60.42,51700.0,44.131,44.1819,43.92,43.9491,51700.0
2008-06-20 10:00:00,60.44,60.44,60.16,60.26,9600.0,43.9637,43.9637,43.76,43.8327,9600.0
2008-06-20 10:30:00,60.33,60.34,60.2,60.33,14400.0,43.8836,43.8909,43.7891,43.8836,14400.0
2008-06-20 11:00:00,60.38,60.51,60.3,60.45,16200.0,43.92,44.0146,43.8618,43.9709,16200.0
2008-06-20 11:30:00,60.44,60.54,60.4,60.44,3000.0,43.9637,44.0364,43.9346,43.9637,3000.0
2008-06-20 12:00:00,60.45,60.45,60.31,60.33,4800.0,43.9709,43.9709,43.8691,43.8836,4800.0
2008-06-20 12:30:00,60.38,60.4,60.34,60.34,2200.0,43.92,43.9346,43.8909,43.8909,2200.0
2008-06-20 13:00:00,60.37,60.43,60.18,60.18,3800.0,43.9127,43.9564,43.7745,43.7745,3800.0
2008-06-20 13:30:00,60.15,60.17,60.05,60.17,8700.0,43.7527,43.7673,43.68,43.7673,8700.0
2008-06-20 14:00:00,60.03,60.08,59.92,59.98,24700.0,43.6654,43.7018,43.5854,43.629,24700.0
2008-06-20 14:30:00,60.0,60.02,59.9,59.9,11400.0,43.6436,43.6581,43.5709,43.5709,11400.0
2008-06-20 15:00:00,59.83,60.07,59.81,59.95,34500.0,43.5199,43.6945,43.5054,43.6072,34500.0
2008-06-20 15:30:00,59.97,60.12,59.94,59.98,18900.0,43.6218,43.7309,43.6,43.629,18900.0
2008-06-23 09:30:00,60.13,60.22,60.0,60.02,41600.0,43.7382,43.8036,43.6436,43.6581,41600.0
2008-06-23 10:00:00,59.99,60.11,59.95,60.04,13000.0,43.6363,43.7236,43.6072,43.6727,13000.0
2008-06-23 10:30:00,60.03,60.16,59.91,60.01,43000.0,43.6654,43.76,43.5781,43.6509,43000.0
2008-06-23 11:00:00,60.01,60.03,59.85,59.85,12700.0,43.6509,43.6654,43.5345,43.5345,12700.0
2008-06-23 11:30:00,59.93,60.02,59.9,60.0,31500.0,43.5927,43.6581,43.5709,43.6436,31500.0
2008-06-23 12:00:00,59.99,60.0,59.85,59.88,6300.0,43.6363,43.6436,43.5345,43.5563,6300.0
2008-06-23 12:30:00,59.86,60.02,59.86,60.02,6100.0,43.5418,43.6581,43.5418,43.6581,6100.0
2008-06-23 13:00:00,60.02,60.09,59.96,60.08,8200.0,43.6581,43.7091,43.6145,43.7018,8200.0
2008-06-23 13:30:00,60.07,60.17,60.03,60.13,3600.0,43.6945,43.7673,43.6654,43.7382,3600.0
2008-06-23 14:00:00,60.12,60.13,60.01,60.01,12700.0,43.7309,43.7382,43.6509,43.6509,12700.0
2008-06-23 14:30:00,60.04,60.11,59.96,60.0,21200.0,43.6727,43.7236,43.6145,43.6436,21200.0
2008-06-23 15:00:00,59.97,60.0,59.89,60.0,11800.0,43.6218,43.6436,43.5636,43.6436,11800.0
2008-06-23 15:30:00,59.97,60.01,59.89,59.99,13900.0,43.6218,43.6509,43.5636,43.6363,13900.0
2008-06-24 09:30:00,59.6,59.72,59.24,59.27,62800.0,43.5442,43.6318,43.2812,43.3031,62800.0
2008-06-24 10:00:00,59.23,59.25,59.07,59.24,20100.0,43.2738,43.2885,43.1569,43.2812,20100.0
2008-06-24 10:30:00,59.24,59.51,59.1,59.51,23700.0,43.2812,43.4784,43.1789,43.4784,23700.0
2008-06-24 11:00:00,59.55,59.69,59.51,59.65,2500.0,43.5076,43.6099,43.4784,43.5807,2500.0
2008-06-24 11:30:00,59.61,59.79,59.61,59.74,1900.0,43.5515,43.683,43.5515,43.6465,1900.0
2008-06-24 12:00:00,59.81,59.96,59.79,59.96,6100.0,43.6976,43.8072,43.683,43.8072,6100.0
2008-06-24 12:30:00,59.95,59.96,59.81,59.81,1600.0,43.7999,43.8072,43.6976,43.6976,1600.0
2008-06-24 13:00:00,59.86,59.93,59.79,59.92,3500.0,43.7341,43.7853,43.683,43.778,3500.0
2008-06-24 13:30:00,59.8,59.87,59.73,59.85,15500.0,43.6903,43.7414,43.6391,43.7268,15500.0
2008-06-24 14:00:00,59.94,60.02,59.82,59.91,4400.0,43.7926,43.851,43.7049,43.7707,4400.0
2008-06-24 14:30:00,59.89,59.89,59.64,59.64,42000.0,43.756,43.756,43.5734,43.5734,42000.0
2008-06-24 15:00:00,59.6,59.61,59.5,59.5,2100.0,43.5442,43.5515,43.4711,43.4711,2100.0
2008-06-24 15:30:00,59.49,59.53,59.39,59.53,5600.0,43.4638,43.493,43.3907,43.493,5600.0
2008-06-25 09:30:00,59.79,59.91,59.68,59.89,20400.0,43.683,43.7707,43.6026,43.756,20400.0
2008-06-25 10:00:00,59.94,59.97,59.79,59.82,16500.0,43.7926,43.8145,43.683,43.7049,16500.0
2008-06-25 10:30:00,59.85,60.13,59.85,60.08,43500.0,43.7268,43.9314,43.7268,43.8949,43500.0
2008-06-25 11:00:00,60.07,60.09,60.04,60.06,4600.0,43.8876,43.9022,43.8656,43.8802,4600.0
2008-06-25 11:30:00,60.09,60.09,59.98,60.03,9700.0,43.9022,43.9022,43.8218,43.8583,9700.0
2008-06-25 12:00:00,60.01,60.02,59.98,60.01,3600.0,43.8437,43.851,43.8218,43.8437,3600.0
2008-06-25 12:30:00,60.03,60.05,59.96,59.96,900.0,43.8583,43.8729,43.8072,43.8072,900.0
2008-06-25 13:00:00,59.98,60.04,59.96,59.98,10300.0,43.8218,43.8656,43.8072,43.8218,10300.0
2008-06-25 13:30:00,59.98,60.03,59.94,59.96,8700.0,43.8218,43.8583,43.7926,43.8072,8700.0
2008-06-25 14:00:00,59.98,60.3,59.9,60.06,19800.0,43.8218,44.0556,43.7634,43.8802,19800.0
2008-06-25 14:30:00,59.96,60.2,59.91,60.18,12200.0,43.8072,43.9825,43.7707,43.9679,12200.0
2008-06-25 15:00:00,60.18,60.42,59.99,60.09,20800.0,43.9679,44.1433,43.8291,43.9022,20800.0
2008-06-25 15:30:00,60.05,60.05,59.76,59.89,14600.0,43.8729,43.8729,43.6611,43.756,14600.0
2008-06-26 09:30:00,59.32,59.32,59.0,59.18,13400.0,43.3396,43.3396,43.1058,43.2373,13400.0
2008-06-26 10:00:00,59.18,59.25,58.98,59.17,28400.0,43.2373,43.2885,43.0912,43.23,28400.0
2008-06-26 10:30:00,59.1,59.16,58.7,58.7,23700.0,43.1789,43.2227,42.8866,42.8866,23700.0
2008-06-26 11:00:00,58.74,58.86,58.66,58.7,23200.0,42.9158,43.0035,42.8574,42.8866,23200.0
2008-06-26 11:30:00,58.69,58.86,58.69,58.82,18500.0,42.8793,43.0035,42.8793,42.9743,18500.0
2008-06-26 12:00:00,58.8,58.8,58.55,58.55,20900.0,42.9597,42.9597,42.777,42.777,20900.0
2008-06-26 12:30:00,58.59,58.59,58.46,58.58,33300.0,42.8063,42.8063,42.7113,42.799,33300.0
2008-06-26 13:00:00,58.57,58.64,58.44,58.44,7400.0,42.7916,42.8428,42.6967,42.6967,7400.0
2008-06-26 13:30:00,58.45,58.64,58.44,58.6,7800.0,42.704,42.8428,42.6967,42.8136,7800.0
2008-06-26 14:00:00,58.62,58.69,58.4,58.49,20900.0,42.8282,42.8793,42.6674,42.7332,20900.0
2008-06-26 14:30:00,58.48,58.51,58.28,58.31,21300.0,42.7259,42.7478,42.5798,42.6017,21300.0
2008-06-26 15:00:00,58.31,58.53,58.29,58.51,30900.0,42.6017,42.7624,42.5871,42.7478,30900.0
2008-06-26 15:30:00,58.47,58.5,58.15,58.23,31300.0,42.7186,42.7405,42.4848,42.5432,31300.0
2008-06-27 09:30:00,58.14,58.32,57.91,58.12,69500.0,42.4775,42.609,42.3094,42.4629,69500.0
2008-06-27 10:00:00,58.3,58.4,58.21,58.21,14200.0,42.5944,42.6674,42.5286,42.5286,14200.0
2008-06-27 10:30:00,58.23,58.39,57.98,58.01,14300.0,42.5432,42.6601,42.3606,42.3825,14300.0
2008-06-27 11:00:00,57.99,58.09,57.9,58.09,13000.0,42.3679,42.441,42.3021,42.441,13000.0
2008-06-27 11:30:00,58.09,58.14,58.02,58.06,4700.0,42.441,42.4775,42.3898,42.419,4700.0
2008-06-27 12:00:00,58.1,58.21,58.1,58.16,5000.0,42.4483,42.5286,42.4483,42.4921,5000.0
2008-06-27 12:30:00,58.15,58.15,57.97,57.99,27000.0,42.4848,42.4848,42.3533,42.3679,27000.0
2008-06-27 13:00:00,57.99,57.99,57.74,57.76,34200.0,42.3679,42.3679,42.1852,42.1999,34200.0
2008-06-27 13:30:00,57.82,57.82,57.64,57.65,19800.0,42.2437,42.2437,42.1122,42.1195,19800.0
2008-06-27 14:00:00,57.82,58.11,57.8,58.04,18200.0,42.2437,42.4556,42.2291,42.4044,18200.0
2008-06-27 14:30:00,58.15,58.15,57.98,58.01,13800.0,42.4848,42.4848,42.3606,42.3825,13800.0
2008-06-27 15:00:00,58.15,58.16,57.9,57.95,17800.0,42.4848,42.4921,42.3021,42.3387,17800.0
2008-06-27 15:30:00,57.88,58.18,57.88,57.98,26800.0,42.2875,42.5067,42.2875,42.3606,26800.0
2008-06-30 09:30:00,57.99,58.2,57.87,57.87,14100.0,42.3679,42.5213,42.2802,42.2802,14100.0
2008-06-30 10:00:00,57.87,58.16,57.84,58.16,22500.0,42.2802,42.4921,42.2583,42.4921,22500.0
2008-06-30 10:30:00,58.14,58.31,58.06,58.3,28100.0,42.4775,42.6017,42.419,42.5944,28100.0
2008-06-30 11:00:00,58.33,58.43,58.24,58.43,10700.0,42.6163,42.6894,42.5505,42.6894,10700.0
2008-06-30 11:30:00,58.41,58.43,58.26,58.32,24000.0,42.6747,42.6894,42.5652,42.609,24000.0
2008-06-30 12:00:00,58.36,58.42,58.3,58.41,4300.0,42.6382,42.6821,42.5944,42.6747,4300.0
2008-06-30 12:30:00,58.37,58.45,58.32,58.32,6600.0,42.6455,42.704,42.609,42.609,6600.0
2008-06-30 13:00:00,58.3,58.32,58.25,58.25,4300.0,42.5944,42.609,42.5579,42.5579,4300.0
2008-06-30 13:30:00,58.23,58.24,58.04,58.06,12000.0,42.5432,42.5505,42.4044,42.419,12000.0
2008-06-30 14:00:00,58.14,58.23,58.08,58.23,13600.0,42.4775,42.5432,42.4336,42.5432,13600.0
2008-06-30 14:30:00,58.22,58.23,58.1,58.18,33700.0,42.5359,42.5432,42.4483,42.5067,33700.0
2008-06-30 15:00:00,58.18,58.35,58.15,58.26,66800.0,42.5067,42.6309,42.4848,42.5652,66800.0
2008-06-30 15:30:00,58.25,58.32,57.91,57.92,12800.0,42.5579,42.609,42.3094,42.3168,12800.0
2008-07-01 09:30:00,57.43,57.64,57.38,57.63,40500.0,41.9588,42.1122,41.9222,42.1049,40500.0
2008-07-01 10:00:00,57.61,58.01,57.61,57.7,30700.0,42.0903,42.3825,42.0903,42.156,30700.0
2008-07-01 10:30:00,57.86,58.01,57.81,57.99,14900.0,42.2729,42.3825,42.2364,42.3679,14900.0
2008-07-01 11:00:00,58.02,58.1,57.83,57.86,16800.0,42.3898,42.4483,42.251,42.2729,16800.0
2008-07-01 11:30:00,57.88,57.91,57.62,57.62,6400.0,42.2875,42.3094,42.0976,42.0976,6400.0
2008-07-01 12:00:00,57.58,57.64,57.13,57.13,14400.0,42.0683,42.1122,41.7396,41.7396,14400.0
2008-07-01 12:30:00,57.17,57.4,57.16,57.37,14500.0,41.7688,41.9368,41.7615,41.9149,14500.0
2008-07-01 13:00:00,57.4,57.44,57.23,57.4,9000.0,41.9368,41.9661,41.8126,41.9368,9000.0
2008-07-01 13:30:00,57.33,57.65,57.25,57.65,16100.0,41.8857,42.1195,41.8272,42.1195,16100.0
2008-07-01 14:00:00,57.54,57.91,57.54,57.83,22600.0,42.0391,42.3094,42.0391,42.251,22600.0
2008-07-01 14:30:00,57.8,58.2,57.77,58.1,25900.0,42.2291,42.5213,42.2072,42.4483,25900.0
2008-07-01 15:00:00,58.01,58.08,57.89,57.98,55300.0,42.3825,42.4336,42.2948,42.3606,55300.0
2008-07-01 15:30:00,57.94,58.22,57.94,58.22,25800.0,42.3314,42.5359,42.3314,42.5359,25800.0
2008-07-02 09:30:00,58.44,58.51,58.33,58.44,14000.0,42.6967,42.7478,42.6163,42.6967,14000.0
2008-07-02 10:00:00,58.51,58.53,58.27,58.33,13700.0,42.7478,42.7624,42.5725,42.6163,13700.0
2008-07-02 10:30:00,58.37,58.49,58.25,58.42,19900.0,42.6455,42.7332,42.5579,42.6821,19900.0
2008-07-02 11:00:00,58.38,58.38,58.08,58.09,4800.0,42.6528,42.6528,42.4336,42.441,4800.0
2008-07-02 11:30:00,58.1,58.12,57.88,57.91,6400.0,42.4483,42.4629,42.2875,42.3094,6400.0
2008-07-02 12:00:00,57.99,58.06,57.82,57.85,8500.0,42.3679,42.419,42.2437,42.2656,8500.0
2008-07-02 12:30:00,57.85,57.96,57.8,57.9,8600.0,42.2656,42.346,42.2291,42.3021,8600.0
2008-07-02 13:00:00,57.94,57.94,57.83,57.94,3400.0,42.3314,42.3314,42.251,42.3314,3400.0
2008-07-02 13:30:00,57.96,58.16,57.89,58.16,11900.0,42.346,42.4921,42.2948,42.4921,11900.0
2008-07-02 14:00:00,58.12,58.18,57.54,57.84,27700.0,42.4629,42.5067,42.0391,42.2583,27700.0
2008-07-02 14:30:00,57.86,57.87,57.64,57.68,16800.0,42.2729,42.2802,42.1122,42.1414,16800.0
2008-07-02 15:00:00,57.68,57.7,57.49,57.5,34300.0,42.1414,42.156,42.0026,42.0099,34300.0
2008-07-02 15:30:00,57.44,57.46,57.14,57.14,21200.0,41.9661,41.9807,41.7469,41.7469,21200.0
2008-07-03 09:30:00,57.61,57.61,56.79,56.96,40400.0,42.0903,42.0903,41.4912,41.6154,40400.0
2008-07-03 10:00:00,56.91,57.07,56.62,57.07,22500.0,41.5788,41.6957,41.367,41.6957,22500.0
2008-07-03 10:30:00,57.14,57.33,57.06,57.26,48600.0,41.7469,41.8857,41.6884,41.8345,48600.0
2008-07-03 11:00:00,57.22,57.47,57.22,57.4,30100.0,41.8053,41.988,41.8053,41.9368,30100.0
2008-07-03 11:30:00,57.46,57.46,57.24,57.27,35200.0,41.9807,41.9807,41.8199,41.8419,35200.0
2008-07-03 12:00:00,57.29,57.29,57.03,57.19,11600.0,41.8565,41.8565,41.6665,41.7834,11600.0
2008-07-03 12:30:00,57.18,57.18,56.97,57.05,26900.0,41.7761,41.7761,41.6227,41.6811,26900.0
2008-07-07 09:30:00,57.3,57.57,57.3,57.53,19500.0,41.8638,42.061,41.8638,42.0318,19500.0
2008-07-07 10:00:00,57.57,57.57,57.27,57.36,26600.0,42.061,42.061,41.8419,41.9076,26600.0
2008-07-07 10:30:00,57.37,57.47,57.29,57.32,17300.0,41.9149,41.988,41.8565,41.8784,17300.0
2008-07-07 11:00:00,57.3,57.39,57.22,57.35,31700.0,41.8638,41.9295,41.8053,41.9003,31700.0
2008-07-07 11:30:00,57.38,57.41,57.14,57.21,42900.0,41.9222,41.9441,41.7469,41.798,42900.0
2008-07-07 12:00:00,57.17,57.21,56.62,56.62,31200.0,41.7688,41.798,41.367,41.367,31200.0
2008-07-07 12:30:00,56.57,56.73,56.27,56.3,25600.0,41.3304,41.4473,41.1112,41.1332,25600.0
2008-07-07 13:00:00,56.31,56.33,56.07,56.26,36000.0,41.1405,41.1551,40.9651,41.1039,36000.0
2008-07-07 13:30:00,56.22,56.33,56.15,56.21,24300.0,41.0747,41.1551,41.0236,41.0674,24300.0
2008-07-07 14:00:00,56.24,56.37,56.03,56.22,48200.0,41.0893,41.1843,40.9359,41.0747,48200.0
2008-07-07 14:30:00,56.27,56.31,56.08,56.16,13100.0,41.1112,41.1405,40.9724,41.0309,13100.0
2008-07-07 15:00:00,56.23,56.85,56.23,56.85,31300.0,41.082,41.535,41.082,41.535,31300.0
2008-07-07 15:30:00,56.85,57.09,56.55,56.55,35900.0,41.535,41.7103,41.3158,41.3158,35900.0
2008-07-08 09:30:00,56.42,56.78,56.36,56.56,60900.0,41.2208,41.4839,41.177,41.3231,60900.0
2008-07-08 10:00:00,56.55,56.66,56.33,56.41,104900.0,41.3158,41.3962,41.1551,41.2135,104900.0
2008-07-08 10:30:00,56.39,56.49,56.1,56.31,48700.0,41.1989,41.272,40.987,41.1405,48700.0
2008-07-08 11:00:00,56.37,56.67,56.23,56.66,37300.0,41.1843,41.4035,41.082,41.3962,37300.0
2008-07-08 11:30:00,56.67,56.67,56.48,56.55,33900.0,41.4035,41.4035,41.2647,41.3158,33900.0
2008-07-08 12:00:00,56.56,56.8,56.51,56.79,38200.0,41.3231,41.4985,41.2866,41.4912,38200.0
2008-07-08 12:30:00,56.79,56.87,56.68,56.71,30800.0,41.4912,41.5496,41.4108,41.4327,30800.0
2008-07-08 13:00:00,56.71,56.86,56.59,56.64,36400.0,41.4327,41.5423,41.345,41.3816,36400.0
2008-07-08 13:30:00,56.64,56.64,56.41,56.44,61500.0,41.3816,41.3816,41.2135,41.2355,61500.0
2008-07-08 14:00:00,56.48,56.68,56.45,56.61,48100.0,41.2647,41.4108,41.2428,41.3597,48100.0
2008-07-08 14:30:00,56.66,57.14,56.62,57.14,48100.0,41.3962,41.7469,41.367,41.7469,48100.0
2008-07-08 15:00:00,57.13,57.37,57.1,57.37,56600.0,41.7396,41.9149,41.7177,41.9149,56600.0
2008-07-08 15:30:00,57.36,57.6,57.28,57.54,94000.0,41.9076,42.083,41.8492,42.0391,94000.0
2008-07-09 09:30:00,57.66,57.73,57.44,57.47,60000.0,42.1268,42.1779,41.9661,41.988,60000.0
2008-07-09 10:00:00,57.48,57.72,57.33,57.72,23600.0,41.9953,42.1706,41.8857,42.1706,23600.0
2008-07-09 10:30:00,57.72,57.72,57.5,57.65,24600.0,42.1706,42.1706,42.0099,42.1195,24600.0
2008-07-09 11:00:00,57.65,57.78,57.57,57.78,7000.0,42.1195,42.2145,42.061,42.2145,7000.0
2008-07-09 11:30:00,57.78,57.8,57.5,57.58,11200.0,42.2145,42.2291,42.0099,42.0683,11200.0
2008-07-09 12:00:00,57.54,57.61,57.43,57.54,9200.0,42.0391,42.0903,41.9588,42.0391,9200.0
2008-07-09 12:30:00,57.53,57.53,57.34,57.39,6500.0,42.0318,42.0318,41.893,41.9295,6500.0
2008-07-09 13:00:00,57.25,57.31,57.23,57.23,10900.0,41.8272,41.8711,41.8126,41.8126,10900.0
2008-07-09 13:30:00,57.32,57.38,57.28,57.29,6100.0,41.8784,41.9222,41.8492,41.8565,6100.0
2008-07-09 14:00:00,57.26,57.31,57.1,57.11,27600.0,41.8345,41.8711,41.7177,41.725,27600.0
2008-07-09 14:30:00,57.15,57.15,56.82,56.88,25500.0,41.7542,41.7542,41.5131,41.5569,25500.0
2008-07-09 15:00:00,56.8,56.86,56.69,56.79,43700.0,41.4985,41.5423,41.4181,41.4912,43700.0
2008-07-09 15:30:00,56.79,56.83,56.3,56.3,62600.0,41.4912,41.5204,41.1332,41.1332,62600.0
2008-07-10 09:30:00,56.3,56.66,56.25,56.39,47100.0,41.1332,41.3962,41.0966,41.1989,47100.0
2008-07-10 10:00:00,56.37,56.43,55.96,56.2,55000.0,41.1843,41.2281,40.8848,41.0601,55000.0
2008-07-10 10:30:00,56.19,56.47,56.13,56.27,44600.0,41.0528,41.2574,41.009,41.1112,44600.0
2008-07-10 11:00:00,56.3,56.49,56.2,56.25,44900.0,41.1332,41.272,41.0601,41.0966,44900.0
2008-07-10 11:30:00,56.27,56.59,56.27,56.43,72200.0,41.1112,41.345,41.1112,41.2281,72200.0
2008-07-10 12:00:00,56.48,56.73,56.48,56.5,34300.0,41.2647,41.4473,41.2647,41.2793,34300.0
2008-07-10 12:30:00,56.51,56.59,56.37,56.42,16000.0,41.2866,41.345,41.1843,41.2208,16000.0
2008-07-10 13:00:00,56.44,56.71,56.4,56.68,28800.0,41.2355,41.4327,41.2062,41.4108,28800.0
2008-07-10 13:30:00,56.7,56.87,56.7,56.76,20100.0,41.4254,41.5496,41.4254,41.4692,20100.0
2008-07-10 14:00:00,56.75,56.75,56.23,56.31,29100.0,41.4619,41.4619,41.082,41.1405,29100.0
2008-07-10 14:30:00,56.33,56.41,55.96,56.12,38100.0,41.1551,41.2135,40.8848,41.0017,38100.0
2008-07-10 15:00:00,56.08,56.57,56.08,56.46,55400.0,40.9724,41.3304,40.9724,41.2501,55400.0
2008-07-10 15:30:00,56.5,56.74,56.23,56.74,60700.0,41.2793,41.4546,41.082,41.4546,60700.0
2008-07-11 09:30:00,56.05,56.34,55.83,56.29,49800.0,40.9505,41.1624,40.7898,41.1259,49800.0
2008-07-11 10:00:00,56.28,56.4,55.82,55.9,64600.0,41.1186,41.2062,40.7825,40.8409,64600.0
2008-07-11 10:30:00,55.94,56.07,55.8,56.02,53700.0,40.8701,40.9651,40.7679,40.9286,53700.0
2008-07-11 11:00:00,56.0,56.09,55.73,55.75,30200.0,40.914,40.9797,40.7167,40.7313,30200.0
2008-07-11 11:30:00,55.73,55.93,55.57,55.93,25200.0,40.7167,40.8628,40.5998,40.8628,25200.0
2008-07-11 12:00:00,55.94,55.94,55.7,55.76,30600.0,40.8701,40.8701,40.6948,40.7386,30600.0
2008-07-11 12:30:00,55.75,55.75,55.49,55.6,27800.0,40.7313,40.7313,40.5414,40.6217,27800.0
2008-07-11 13:00:00,55.57,55.75,55.45,55.69,42600.0,40.5998,40.7313,40.5122,40.6875,42600.0
2008-07-11 13:30:00,55.69,56.0,55.69,55.92,12500.0,40.6875,40.914,40.6875,40.8555,12500.0
2008-07-11 14:00:00,55.88,56.16,55.76,55.82,35500.0,40.8263,41.0309,40.7386,40.7825,35500.0
2008-07-11 14:30:00,55.83,56.58,55.7,56.5,49800.0,40.7898,41.3377,40.6948,41.2793,49800.0
2008-07-11 15:00:00,56.5,56.91,56.14,56.26,118900.0,41.2793,41.5788,41.0163,41.1039,118900.0
2008-07-11 15:30:00,56.25,56.3,55.97,56.19,158900.0,41.0966,41.1332,40.8921,41.0528,158900.0
2008-07-14 09:30:00,56.78,56.85,56.26,56.31,46900.0,41.4839,41.535,41.1039,41.1405,46900.0
2008-07-14 10:00:00,56.24,56.44,56.05,56.13,41700.0,41.0893,41.2355,40.9505,41.009,41700.0
2008-07-14 10:30:00,56.16,56.32,56.02,56.31,25600.0,41.0309,41.1478,40.9286,41.1405,25600.0
2008-07-14 11:00:00,56.35,56.35,55.94,56.03,37100.0,41.1697,41.1697,40.8701,40.9359,37100.0
2008-07-14 11:30:00,56.04,56.07,55.53,55.75,33100.0,40.9432,40.9651,40.5706,40.7313,33100.0
2008-07-14 12:00:00,55.73,55.8,55.61,55.7,23300.0,40.7167,40.7679,40.629,40.6948,23300.0
2008-07-14 12:30:00,55.72,55.78,55.55,55.69,10800.0,40.7094,40.7533,40.5852,40.6875,10800.0
2008-07-14 13:00:00,55.65,55.66,55.51,55.61,14300.0,40.6583,40.6656,40.556,40.629,14300.0
2008-07-14 13:30:00,55.58,55.86,55.57,55.76,10400.0,40.6071,40.8117,40.5998,40.7386,10400.0
2008-07-14 14:00:00,55.73,55.88,55.7,55.79,20300.0,40.7167,40.8263,40.6948,40.7606,20300.0
2008-07-14 14:30:00,55.84,55.89,55.6,55.67,12500.0,40.7971,40.8336,40.6217,40.6729,12500.0
2008-07-14 15:00:00,55.66,55.94,55.55,55.91,27600.0,40.6656,40.8701,40.5852,40.8482,27600.0
2008-07-14 15:30:00,55.91,56.08,55.64,55.67,17500.0,40.8482,40.9724,40.651,40.6729,17500.0
2008-07-15 09:30:00,55.16,55.23,54.81,54.83,141100.0,40.3003,40.3514,40.0446,40.0592,141100.0
2008-07-15 10:00:00,54.85,54.86,54.37,54.64,48000.0,40.0738,40.0811,39.7231,39.9204,48000.0
2008-07-15 10:30:00,54.59,54.93,54.53,54.81,48200.0,39.8838,40.1322,39.84,40.0446,48200.0
2008-07-15 11:00:00,54.84,55.37,54.84,54.99,52200.0,40.0665,40.4537,40.0665,40.1761,52200.0
2008-07-15 11:30:00,55.02,55.33,54.83,55.31,32200.0,40.198,40.4245,40.0592,40.4099,32200.0
2008-07-15 12:00:00,55.27,55.43,55.17,55.4,32800.0,40.3806,40.4975,40.3076,40.4756,32800.0
2008-07-15 12:30:00,55.39,55.61,55.37,55.51,18800.0,40.4683,40.629,40.4537,40.556,18800.0
2008-07-15 13:00:00,55.58,55.76,55.32,55.36,24000.0,40.6071,40.7386,40.4172,40.4464,24000.0
2008-07-15 13:30:00,55.36,55.6,55.3,55.52,37800.0,40.4464,40.6217,40.4026,40.5633,37800.0
2008-07-15 14:00:00,55.55,55.58,55.31,55.54,46300.0,40.5852,40.6071,40.4099,40.5779,46300.0
2008-07-15 14:30:00,55.55,55.73,55.49,55.69,28600.0,40.5852,40.7167,40.5414,40.6875,28600.0
2008-07-15 15:00:00,55.69,55.92,55.5,55.5,39000.0,40.6875,40.8555,40.5487,40.5487,39000.0
2008-07-15 15:30:00,55.52,55.56,55.03,55.05,43300.0,40.5633,40.5925,40.2053,40.2199,43300.0
2008-07-16 09:30:00,55.09,55.38,54.84,55.36,78400.0,40.2491,40.461,40.0665,40.4464,78400.0
2008-07-16 10:00:00,55.41,55.43,54.98,55.18,47500.0,40.4829,40.4975,40.1688,40.3149,47500.0
2008-07-16 10:30:00,55.17,55.54,55.15,55.44,32900.0,40.3076,40.5779,40.293,40.5048,32900.0
2008-07-16 11:00:00,55.44,55.61,55.34,55.4,35000.0,40.5048,40.629,40.4318,40.4756,35000.0
2008-07-16 11:30:00,55.42,55.45,55.25,55.39,42900.0,40.4902,40.5122,40.366,40.4683,42900.0
2008-07-16 12:00:00,55.37,55.59,55.35,55.55,17000.0,40.4537,40.6144,40.4391,40.5852,17000.0
2008-07-16 12:30:00,55.59,55.64,55.5,55.64,26700.0,40.6144,40.651,40.5487,40.651,26700.0
2008-07-16 13:00:00,55.62,55.82,55.6,55.75,31400.0,40.6364,40.7825,40.6217,40.7313,31400.0
2008-07-16 13:30:00,55.76,55.8,55.61,55.76,16400.0,40.7386,40.7679,40.629,40.7386,16400.0
2008-07-16 14:00:00,55.73,55.94,55.58,55.88,41900.0,40.7167,40.8701,40.6071,40.8263,41900.0
2008-07-16 14:30:00,55.84,56.03,55.82,56.01,51000.0,40.7971,40.9359,40.7825,40.9213,51000.0
2008-07-16 15:00:00,55.98,56.11,55.91,56.11,24800.0,40.8994,40.9944,40.8482,40.9944,24800.0
2008-07-16 15:30:00,56.13,56.37,56.04,56.37,41400.0,41.009,41.1843,40.9432,41.1843,41400.0
2008-07-17 09:30:00,56.72,56.98,56.62,56.66,158800.0,41.44,41.63,41.367,41.3962,158800.0
2008-07-17 10:00:00,56.66,56.74,56.5,56.57,75100.0,41.3962,41.4546,41.2793,41.3304,75100.0
2008-07-17 10:30:00,56.59,56.68,56.38,56.46,37000.0,41.345,41.4108,41.1916,41.2501,37000.0
2008-07-17 11:00:00,56.48,56.54,56.18,56.47,55300.0,41.2647,41.3085,41.0455,41.2574,55300.0
2008-07-17 11:30:00,56.47,56.67,56.43,56.57,32300.0,41.2574,41.4035,41.2281,41.3304,32300.0
2008-07-17 12:00:00,56.54,56.54,56.45,56.46,17200.0,41.3085,41.3085,41.2428,41.2501,17200.0
2008-07-17 12:30:00,56.46,56.52,56.35,56.51,12300.0,41.2501,41.2939,41.1697,41.2866,12300.0
2008-07-17 13:00:00,56.5,56.91,56.47,56.79,21800.0,41.2793,41.5788,41.2574,41.4912,21800.0
2008-07-17 13:30:00,56.84,57.06,56.82,56.96,53400.0,41.5277,41.6884,41.5131,41.6154,53400.0
2008-07-17 14:00:00,56.99,57.09,56.97,57.09,30300.0,41.6373,41.7103,41.6227,41.7103,30300.0
2008-07-17 14:30:00,56.99,57.0,56.65,56.7,39400.0,41.6373,41.6446,41.3889,41.4254,39400.0
2008-07-17 15:00:00,56.7,56.89,56.7,56.81,34300.0,41.4254,41.5642,41.4254,41.5058,34300.0
2008-07-17 15:30:00,56.83,56.99,56.63,56.94,43900.0,41.5204,41.6373,41.3743,41.6008,43900.0
2008-07-18 09:30:00,56.93,57.14,56.69,56.75,58400.0,41.5934,41.7469,41.4181,41.4619,58400.0
2008-07-18 10:00:00,56.73,56.9,56.68,56.86,32500.0,41.4473,41.5715,41.4108,41.5423,32500.0
2008-07-18 10:30:00,56.78,57.05,56.75,56.99,27400.0,41.4839,41.6811,41.4619,41.6373,27400.0
2008-07-18 11:00:00,56.97,57.12,56.91,57.04,48500.0,41.6227,41.7323,41.5788,41.6738,48500.0
2008-07-18 11:30:00,57.07,57.08,56.88,56.89,27700.0,41.6957,41.703,41.5569,41.5642,27700.0
2008-07-18 12:00:00,56.9,56.97,56.79,56.84,12700.0,41.5715,41.6227,41.4912,41.5277,12700.0
2008-07-18 12:30:00,56.78,56.88,56.69,56.7,21600.0,41.4839,41.5569,41.4181,41.4254,21600.0
2008-07-18 13:00:00,56.72,56.83,56.63,56.79,42800.0,41.44,41.5204,41.3743,41.4912,42800.0
2008-07-18 13:30:00,56.78,56.91,56.75,56.86,14700.0,41.4839,41.5788,41.4619,41.5423,14700.0
2008-07-18 14:00:00,56.8,56.97,56.8,56.9,8000.0,41.4985,41.6227,41.4985,41.5715,8000.0
2008-07-18 14:30:00,56.93,56.93,56.74,56.79,6600.0,41.5934,41.5934,41.4546,41.4912,6600.0
2008-07-18 15:00:00,56.75,56.89,56.73,56.85,32600.0,41.4619,41.5642,41.4473,41.535,32600.0
2008-07-18 15:30:00,56.85,57.08,56.85,57.04,33600.0,41.535,41.703,41.535,41.6738,33600.0
2008-07-21 09:30:00,57.37,57.37,57.21,57.31,28200.0,41.9149,41.9149,41.798,41.8711,28200.0
2008-07-21 10:00:00,57.34,57.34,57.14,57.14,35100.0,41.893,41.893,41.7469,41.7469,35100.0
2008-07-21 10:30:00,57.09,57.24,57.09,57.18,20900.0,41.7103,41.8199,41.7103,41.7761,20900.0
2008-07-21 11:00:00,57.13,57.21,57.07,57.2,9300.0,41.7396,41.798,41.6957,41.7907,9300.0
2008-07-21 11:30:00,57.18,57.18,56.93,56.94,9900.0,41.7761,41.7761,41.5934,41.6008,9900.0
2008-07-21 12:00:00,56.93,57.04,56.89,57.03,7200.0,41.5934,41.6738,41.5642,41.6665,7200.0
2008-07-21 12:30:00,57.05,57.14,57.04,57.05,8100.0,41.6811,41.7469,41.6738,41.6811,8100.0
2008-07-21 13:00:00,57.05,57.14,57.04,57.11,11000.0,41.6811,41.7469,41.6738,41.725,11000.0
2008-07-21 13:30:00,57.11,57.2,57.06,57.11,10000.0,41.725,41.7907,41.6884,41.725,10000.0
2008-07-21 14:00:00,57.09,57.13,56.99,56.99,16600.0,41.7103,41.7396,41.6373,41.6373,16600.0
2008-07-21 14:30:00,57.01,57.04,56.92,56.92,10600.0,41.6519,41.6738,41.5861,41.5861,10600.0
2008-07-21 15:00:00,56.96,57.05,56.86,56.99,16800.0,41.6154,41.6811,41.5423,41.6373,16800.0
2008-07-21 15:30:00,56.99,57.06,56.97,57.02,6800.0,41.6373,41.6884,41.6227,41.6592,6800.0
2008-07-22 09:30:00,56.58,56.77,56.55,56.76,71400.0,41.3377,41.4766,41.3158,41.4692,71400.0
2008-07-22 10:00:00,56.76,57.0,56.74,56.88,28300.0,41.4692,41.6446,41.4546,41.5569,28300.0
2008-07-22 10:30:00,56.88,56.96,56.79,56.83,8400.0,41.5569,41.6154,41.4912,41.5204,8400.0
2008-07-22 11:00:00,56.89,57.16,56.89,57.14,24800.0,41.5642,41.7615,41.5642,41.7469,24800.0
2008-07-22 11:30:00,57.19,57.19,57.0,57.02,12400.0,41.7834,41.7834,41.6446,41.6592,12400.0
2008-07-22 12:00:00,57.03,57.18,57.0,57.04,34900.0,41.6665,41.7761,41.6446,41.6738,34900.0
2008-07-22 12:30:00,57.04,57.08,56.98,57.07,133700.0,41.6738,41.703,41.63,41.6957,133700.0
2008-07-22 13:00:00,57.07,57.11,57.01,57.08,52400.0,41.6957,41.725,41.6519,41.703,52400.0
2008-07-22 13:30:00,57.09,57.16,57.03,57.1,15000.0,41.7103,41.7615,41.6665,41.7177,15000.0
2008-07-22 14:00:00,57.11,57.11,56.94,57.07,18700.0,41.725,41.725,41.6008,41.6957,18700.0
2008-07-22 14:30:00,57.09,57.25,57.0,57.16,31700.0,41.7103,41.8272,41.6446,41.7615,31700.0
2008-07-22 15:00:00,57.23,57.38,57.22,57.38,19300.0,41.8126,41.9222,41.8053,41.9222,19300.0
2008-07-22 15:30:00,57.4,57.84,57.4,57.81,21600.0,41.9368,42.2583,41.9368,42.2364,21600.0
2008-07-23 09:30:00,58.0,58.0,57.77,57.88,37100.0,42.3752,42.3752,42.2072,42.2875,37100.0
2008-07-23 10:00:00,57.84,58.29,57.84,58.27,233900.0,42.2583,42.5871,42.2583,42.5725,233900.0
2008-07-23 10:30:00,58.23,58.42,58.19,58.19,26000.0,42.5432,42.6821,42.514,42.514,26000.0
2008-07-23 11:00:00,58.18,58.22,58.07,58.21,11700.0,42.5067,42.5359,42.4263,42.5286,11700.0
2008-07-23 11:30:00,58.19,58.19,57.95,57.95,14500.0,42.514,42.514,42.3387,42.3387,14500.0
2008-07-23 12:00:00,58.01,58.01,57.82,57.91,15700.0,42.3825,42.3825,42.2437,42.3094,15700.0
2008-07-23 12:30:00,57.9,58.01,57.83,57.98,5900.0,42.3021,42.3825,42.251,42.3606,5900.0
2008-07-23 13:00:00,58.01,58.01,57.87,57.95,7600.0,42.3825,42.3825,42.2802,42.3387,7600.0
2008-07-23 13:30:00,57.93,58.13,57.8,57.89,40500.0,42.3241,42.4702,42.2291,42.2948,40500.0
2008-07-23 14:00:00,57.86,58.1,57.86,58.1,15800.0,42.2729,42.4483,42.2729,42.4483,15800.0
2008-07-23 14:30:00,58.16,58.22,57.96,57.99,27700.0,42.4921,42.5359,42.346,42.3679,27700.0
2008-07-23 15:00:00,57.96,58.09,57.91,57.97,25500.0,42.346,42.441,42.3094,42.3533,25500.0
2008-07-23 15:30:00,57.98,58.0,57.88,58.0,49900.0,42.3606,42.3752,42.2875,42.3752,49900.0
2008-07-24 09:30:00,58.15,58.46,57.71,57.77,93400.0,42.4848,42.7113,42.1633,42.2072,93400.0
2008-07-24 10:00:00,57.74,57.75,57.49,57.59,24700.0,42.1852,42.1925,42.0026,42.0756,24700.0
2008-07-24 10:30:00,57.62,57.64,57.5,57.51,38200.0,42.0976,42.1122,42.0099,42.0172,38200.0
2008-07-24 11:00:00,57.44,57.51,57.19,57.2,79000.0,41.9661,42.0172,41.7834,41.7907,79000.0
2008-07-24 11:30:00,57.19,57.31,57.19,57.31,20300.0,41.7834,41.8711,41.7834,41.8711,20300.0
2008-07-24 12:00:00,57.31,57.37,57.27,57.29,17000.0,41.8711,41.9149,41.8419,41.8565,17000.0
2008-07-24 12:30:00,57.23,57.31,57.15,57.27,20600.0,41.8126,41.8711,41.7542,41.8419,20600.0
2008-07-24 13:00:00,57.27,57.33,57.14,57.25,28400.0,41.8419,41.8857,41.7469,41.8272,28400.0
2008-07-24 13:30:00,57.24,57.27,57.16,57.18,30400.0,41.8199,41.8419,41.7615,41.7761,30400.0
2008-07-24 14:00:00,57.18,57.19,56.92,57.05,73000.0,41.7761,41.7834,41.5861,41.6811,73000.0
2008-07-24 14:30:00,57.04,57.07,56.88,56.99,29400.0,41.6738,41.6957,41.5569,41.6373,29400.0
2008-07-24 15:00:00,56.98,57.11,56.84,56.85,45600.0,41.63,41.725,41.5277,41.535,45600.0
2008-07-24 15:30:00,56.81,56.84,56.6,56.67,32400.0,41.5058,41.5277,41.3523,41.4035,32400.0
2008-07-25 09:30:00,56.95,57.0,56.66,56.95,29900.0,41.6081,41.6446,41.3962,41.6081,29900.0
2008-07-25 10:00:00,56.95,57.11,56.82,56.82,25400.0,41.6081,41.725,41.5131,41.5131,25400.0
2008-07-25 10:30:00,56.78,57.03,56.78,57.03,20100.0,41.4839,41.6665,41.4839,41.6665,20100.0
2008-07-25 11:00:00,57.04,57.06,56.89,56.89,26100.0,41.6738,41.6884,41.5642,41.5642,26100.0
2008-07-25 11:30:00,56.93,57.03,56.9,56.91,19700.0,41.5934,41.6665,41.5715,41.5788,19700.0
2008-07-25 12:00:00,56.89,56.94,56.81,56.89,6400.0,41.5642,41.6008,41.5058,41.5642,6400.0
2008-07-25 12:30:00,56.88,56.95,56.81,56.95,16500.0,41.5569,41.6081,41.5058,41.6081,16500.0
2008-07-25 13:00:00,56.95,57.01,56.7,56.75,16800.0,41.6081,41.6519,41.4254,41.4619,16800.0
2008-07-25 13:30:00,56.74,56.79,56.59,56.74,17400.0,41.4546,41.4912,41.345,41.4546,17400.0
2008-07-25 14:00:00,56.73,56.88,56.72,56.77,18500.0,41.4473,41.5569,41.44,41.4766,18500.0
2008-07-25 14:30:00,56.76,56.9,56.75,56.9,22400.0,41.4692,41.5715,41.4619,41.5715,22400.0
2008-07-25 15:00:00,56.9,56.9,56.72,56.74,31800.0,41.5715,41.5715,41.44,41.4546,31800.0
2008-07-25 15:30:00,56.73,56.94,56.67,56.9,18600.0,41.4473,41.6008,41.4035,41.5715,18600.0
2008-07-28 09:30:00,56.78,56.96,56.76,56.85,24600.0,41.4839,41.6154,41.4692,41.535,24600.0
2008-07-28 10:00:00,56.86,56.96,56.82,56.85,12300.0,41.5423,41.6154,41.5131,41.535,12300.0
2008-07-28 10:30:00,56.89,56.89,56.75,56.77,15900.0,41.5642,41.5642,41.4619,41.4766,15900.0
2008-07-28 11:00:00,56.77,56.78,56.58,56.61,11500.0,41.4766,41.4839,41.3377,41.3597,11500.0
2008-07-28 11:30:00,56.59,56.6,56.49,56.59,16300.0,41.345,41.3523,41.272,41.345,16300.0
2008-07-28 12:00:00,56.55,56.61,56.53,56.54,8500.0,41.3158,41.3597,41.3012,41.3085,8500.0
2008-07-28 12:30:00,56.54,56.58,56.29,56.29,9300.0,41.3085,41.3377,41.1259,41.1259,9300.0
2008-07-28 13:00:00,56.24,56.34,56.24,56.31,7100.0,41.0893,41.1624,41.0893,41.1405,7100.0
2008-07-28 13:30:00,56.22,56.34,56.19,56.28,13300.0,41.0747,41.1624,41.0528,41.1186,13300.0
2008-07-28 14:00:00,56.26,56.28,56.11,56.15,14500.0,41.1039,41.1186,40.9944,41.0236,14500.0
2008-07-28 14:30:00,56.13,56.36,56.09,56.09,32200.0,41.009,41.177,40.9797,40.9797,32200.0
2008-07-28 15:00:00,56.1,56.25,56.09,56.19,36200.0,40.987,41.0966,40.9797,41.0528,36200.0
2008-07-28 15:30:00,56.17,56.19,55.9,55.92,41500.0,41.0382,41.0528,40.8409,40.8555,41500.0
2008-07-29 09:30:00,56.1,56.3,56.02,56.29,113000.0,40.987,41.1332,40.9286,41.1259,113000.0
2008-07-29 10:00:00,56.31,56.53,56.31,56.47,28400.0,41.1405,41.3012,41.1405,41.2574,28400.0
2008-07-29 10:30:00,56.5,56.59,56.44,56.51,23100.0,41.2793,41.345,41.2355,41.2866,23100.0
2008-07-29 11:00:00,56.51,56.54,56.42,56.5,32500.0,41.2866,41.3085,41.2208,41.2793,32500.0
2008-07-29 11:30:00,56.5,56.68,56.47,56.63,15200.0,41.2793,41.4108,41.2574,41.3743,15200.0
2008-07-29 12:00:00,56.65,56.7,56.6,56.66,39500.0,41.3889,41.4254,41.3523,41.3962,39500.0
2008-07-29 12:30:00,56.65,56.7,56.55,56.69,21200.0,41.3889,41.4254,41.3158,41.4181,21200.0
2008-07-29 13:00:00,56.66,56.69,56.6,56.69,10400.0,41.3962,41.4181,41.3523,41.4181,10400.0
2008-07-29 13:30:00,56.72,56.85,56.71,56.82,11000.0,41.44,41.535,41.4327,41.5131,11000.0
2008-07-29 14:00:00,56.87,56.87,56.68,56.79,17600.0,41.5496,41.5496,41.4108,41.4912,17600.0
2008-07-29 14:30:00,56.79,56.82,56.58,56.74,37200.0,41.4912,41.5131,41.3377,41.4546,37200.0
2008-07-29 15:00:00,56.76,56.98,56.71,56.94,30800.0,41.4692,41.63,41.4327,41.6008,30800.0
2008-07-29 15:30:00,56.91,57.11,56.91,57.09,34700.0,41.5788,41.725,41.5788,41.7103,34700.0
2008-07-30 09:30:00,57.47,57.7,57.3,57.57,96300.0,41.988,42.156,41.8638,42.061,96300.0
2008-07-30 10:00:00,57.59,57.89,57.59,57.85,25600.0,42.0756,42.2948,42.0756,42.2656,25600.0
2008-07-30 10:30:00,57.85,57.92,57.62,57.68,39000.0,42.2656,42.3168,42.0976,42.1414,39000.0
2008-07-30 11:00:00,57.65,57.83,57.62,57.72,19900.0,42.1195,42.251,42.0976,42.1706,19900.0
2008-07-30 11:30:00,57.73,57.75,57.6,57.73,52000.0,42.1779,42.1925,42.083,42.1779,52000.0
2008-07-30 12:00:00,57.68,57.69,57.51,57.55,10100.0,42.1414,42.1487,42.0172,42.0464,10100.0
2008-07-30 12:30:00,57.54,57.57,57.28,57.4,5800.0,42.0391,42.061,41.8492,41.9368,5800.0
2008-07-30 13:00:00,57.38,57.49,57.25,57.45,11500.0,41.9222,42.0026,41.8272,41.9734,11500.0
2008-07-30 13:30:00,57.46,57.51,57.26,57.32,14000.0,41.9807,42.0172,41.8345,41.8784,14000.0
2008-07-30 14:00:00,57.32,57.53,57.29,57.53,31200.0,41.8784,42.0318,41.8565,42.0318,31200.0
2008-07-30 14:30:00,57.51,57.64,57.48,57.6,15800.0,42.0172,42.1122,41.9953,42.083,15800.0
2008-07-30 15:00:00,57.65,57.88,57.5,57.88,28300.0,42.1195,42.2875,42.0099,42.2875,28300.0
2008-07-30 15:30:00,57.93,58.12,57.88,58.06,39300.0,42.3241,42.4629,42.2875,42.419,39300.0
2008-07-31 09:30:00,57.71,58.0,57.69,57.91,42100.0,42.1633,42.3752,42.1487,42.3094,42100.0
2008-07-31 10:00:00,57.9,58.11,57.8,58.1,33200.0,42.3021,42.4556,42.2291,42.4483,33200.0
2008-07-31 10:30:00,58.08,58.13,57.98,58.13,18900.0,42.4336,42.4702,42.3606,42.4702,18900.0
2008-07-31 11:00:00,58.14,58.14,57.89,57.9,14600.0,42.4775,42.4775,42.2948,42.3021,14600.0
2008-07-31 11:30:00,57.85,57.88,57.74,57.81,15100.0,42.2656,42.2875,42.1852,42.2364,15100.0
2008-07-31 12:00:00,57.83,57.83,57.55,57.62,8300.0,42.251,42.251,42.0464,42.0976,8300.0
2008-07-31 12:30:00,57.62,57.79,57.62,57.69,13200.0,42.0976,42.2218,42.0976,42.1487,13200.0
2008-07-31 13:00:00,57.75,57.91,57.7,57.82,11000.0,42.1925,42.3094,42.156,42.2437,11000.0
2008-07-31 13:30:00,57.78,57.88,57.76,57.76,7000.0,42.2145,42.2875,42.1999,42.1999,7000.0
2008-07-31 14:00:00,57.74,57.91,57.73,57.76,15800.0,42.1852,42.3094,42.1779,42.1999,15800.0
2008-07-31 14:30:00,57.76,57.99,57.76,57.9,12900.0,42.1999,42.3679,42.1999,42.3021,12900.0
2008-07-31 15:00:00,57.91,57.97,57.75,57.76,29100.0,42.3094,42.3533,42.1925,42.1999,29100.0
2008-07-31 15:30:00,57.76,57.76,57.27,57.33,44900.0,42.1999,42.1999,41.8419,41.8857,44900.0
2008-08-01 09:30:00,57.55,57.58,56.97,57.08,43700.0,42.0464,42.0683,41.6227,41.703,43700.0
2008-08-01 10:00:00,57.1,57.16,56.78,56.91,41500.0,41.7177,41.7615,41.4839,41.5788,41500.0
2008-08-01 10:30:00,56.92,57.16,56.92,57.1,23700.0,41.5861,41.7615,41.5861,41.7177,23700.0
2008-08-01 11:00:00,57.13,57.15,57.0,57.05,17500.0,41.7396,41.7542,41.6446,41.6811,17500.0
2008-08-01 11:30:00,57.05,57.23,57.05,57.18,26900.0,41.6811,41.8126,41.6811,41.7761,26900.0
2008-08-01 12:00:00,57.15,57.15,56.99,57.03,37100.0,41.7542,41.7542,41.6373,41.6665,37100.0
2008-08-01 12:30:00,57.04,57.06,56.85,56.88,18400.0,41.6738,41.6884,41.535,41.5569,18400.0
2008-08-01 13:00:00,56.87,57.17,56.87,57.13,34700.0,41.5496,41.7688,41.5496,41.7396,34700.0
2008-08-01 13:30:00,57.14,57.2,57.05,57.15,38100.0,41.7469,41.7907,41.6811,41.7542,38100.0
2008-08-01 14:00:00,57.13,57.13,56.92,57.03,45700.0,41.7396,41.7396,41.5861,41.6665,45700.0
2008-08-01 14:30:00,56.98,57.13,56.92,57.11,12700.0,41.63,41.7396,41.5861,41.725,12700.0
2008-08-01 15:00:00,57.15,57.18,56.98,57.11,25500.0,41.7542,41.7761,41.63,41.725,25500.0
2008-08-01 15:30:00,57.1,57.29,57.06,57.08,21700.0,41.7177,41.8565,41.6884,41.703,21700.0
2008-08-04 09:30:00,56.99,57.0,56.65,56.72,16800.0,41.6373,41.6446,41.3889,41.44,16800.0
2008-08-04 10:00:00,56.73,56.79,56.62,56.74,100100.0,41.4473,41.4912,41.367,41.4546,100100.0
2008-08-04 10:30:00,56.7,56.74,56.49,56.58,24100.0,41.4254,41.4546,41.272,41.3377,24100.0
2008-08-04 11:00:00,56.53,56.58,56.47,56.51,12000.0,41.3012,41.3377,41.2574,41.2866,12000.0
2008-08-04 11:30:00,56.51,56.81,56.51,56.76,32200.0,41.2866,41.5058,41.2866,41.4692,32200.0
2008-08-04 12:00:00,56.77,56.85,56.67,56.78,23900.0,41.4766,41.535,41.4035,41.4839,23900.0
2008-08-04 12:30:00,56.8,56.85,56.63,56.64,20400.0,41.4985,41.535,41.3743,41.3816,20400.0
2008-08-04 13:00:00,56.63,56.68,56.57,56.61,16300.0,41.3743,41.4108,41.3304,41.3597,16300.0
2008-08-04 13:30:00,56.59,56.69,56.59,56.66,3500.0,41.345,41.4181,41.345,41.3962,3500.0
2008-08-04 14:00:00,56.67,56.85,56.64,56.83,30900.0,41.4035,41.535,41.3816,41.5204,30900.0
2008-08-04 14:30:00,56.82,56.97,56.81,56.9,38400.0,41.5131,41.6227,41.5058,41.5715,38400.0
2008-08-04 15:00:00,56.92,56.93,56.56,56.57,20700.0,41.5861,41.5934,41.3231,41.3304,20700.0
2008-08-04 15:30:00,56.55,56.62,56.36,56.45,28300.0,41.3158,41.367,41.177,41.2428,28300.0
2008-08-05 09:30:00,57.07,57.11,56.84,57.11,52600.0,41.6957,41.725,41.5277,41.725,52600.0
2008-08-05 10:00:00,57.1,57.26,57.09,57.16,28900.0,41.7177,41.8345,41.7103,41.7615,28900.0
2008-08-05 10:30:00,57.18,57.27,57.15,57.26,14900.0,41.7761,41.8419,41.7542,41.8345,14900.0
2008-08-05 11:00:00,57.29,57.33,57.26,57.29,7900.0,41.8565,41.8857,41.8345,41.8565,7900.0
2008-08-05 11:30:00,57.32,57.41,57.28,57.41,7500.0,41.8784,41.9441,41.8492,41.9441,7500.0
2008-08-05 12:00:00,57.38,57.48,57.35,57.43,4300.0,41.9222,41.9953,41.9003,41.9588,4300.0
2008-08-05 12:30:00,57.43,57.44,57.38,57.43,5900.0,41.9588,41.9661,41.9222,41.9588,5900.0
2008-08-05 13:00:00,57.44,57.45,57.42,57.44,7200.0,41.9661,41.9734,41.9514,41.9661,7200.0
2008-08-05 13:30:00,57.45,57.5,57.43,57.46,12600.0,41.9734,42.0099,41.9588,41.9807,12600.0
2008-08-05 14:00:00,57.42,57.7,57.27,57.5,70900.0,41.9514,42.156,41.8419,42.0099,70900.0
2008-08-05 14:30:00,57.49,57.74,57.46,57.67,35400.0,42.0026,42.1852,41.9807,42.1341,35400.0
2008-08-05 15:00:00,57.63,57.71,57.61,57.67,26000.0,42.1049,42.1633,42.0903,42.1341,26000.0
2008-08-05 15:30:00,57.66,57.94,57.63,57.94,25200.0,42.1268,42.3314,42.1049,42.3314,25200.0
2008-08-06 09:30:00,57.84,57.89,57.69,57.8,28900.0,42.2583,42.2948,42.1487,42.2291,28900.0
2008-08-06 10:00:00,57.86,57.87,57.77,57.87,14600.0,42.2729,42.2802,42.2072,42.2802,14600.0
2008-08-06 10:30:00,57.82,57.86,57.68,57.74,71300.0,42.2437,42.2729,42.1414,42.1852,71300.0
2008-08-06 11:00:00,57.74,57.9,57.65,57.89,70200.0,42.1852,42.3021,42.1195,42.2948,70200.0
2008-08-06 11:30:00,57.89,57.97,57.87,57.96,25600.0,42.2948,42.3533,42.2802,42.346,25600.0
2008-08-06 12:00:00,57.95,58.05,57.95,58.03,7200.0,42.3387,42.4117,42.3387,42.3971,7200.0
2008-08-06 12:30:00,58.02,58.11,57.99,57.99,3600.0,42.3898,42.4556,42.3679,42.3679,3600.0
2008-08-06 13:00:00,57.96,58.07,57.94,58.06,9300.0,42.346,42.4263,42.3314,42.419,9300.0
2008-08-06 13:30:00,58.06,58.09,57.98,58.03,12800.0,42.419,42.441,42.3606,42.3971,12800.0
2008-08-06 14:00:00,58.03,58.2,58.0,58.19,10000.0,42.3971,42.5213,42.3752,42.514,10000.0
2008-08-06 14:30:00,58.17,58.41,58.17,58.38,25900.0,42.4994,42.6747,42.4994,42.6528,25900.0
2008-08-06 15:00:00,58.36,58.4,58.29,58.29,69400.0,42.6382,42.6674,42.5871,42.5871,69400.0
2008-08-06 15:30:00,58.25,58.34,58.21,58.33,27400.0,42.5579,42.6236,42.5286,42.6163,27400.0
2008-08-07 09:30:00,57.78,57.94,57.58,57.76,59800.0,42.2145,42.3314,42.0683,42.1999,59800.0
2008-08-07 10:00:00,57.79,58.0,57.77,57.9,33200.0,42.2218,42.3752,42.2072,42.3021,33200.0
2008-08-07 10:30:00,57.9,57.98,57.81,57.94,19800.0,42.3021,42.3606,42.2364,42.3314,19800.0
2008-08-07 11:00:00,57.95,57.98,57.77,57.85,49900.0,42.3387,42.3606,42.2072,42.2656,49900.0
2008-08-07 11:30:00,57.84,57.92,57.78,57.78,84100.0,42.2583,42.3168,42.2145,42.2145,84100.0
2008-08-07 12:00:00,57.79,57.88,57.74,57.88,5200.0,42.2218,42.2875,42.1852,42.2875,5200.0
2008-08-07 12:30:00,57.87,58.05,57.83,57.97,11700.0,42.2802,42.4117,42.251,42.3533,11700.0
2008-08-07 13:00:00,57.97,57.98,57.88,57.91,13500.0,42.3533,42.3606,42.2875,42.3094,13500.0
2008-08-07 13:30:00,57.97,58.0,57.85,57.85,16500.0,42.3533,42.3752,42.2656,42.2656,16500.0
2008-08-07 14:00:00,57.86,57.86,57.77,57.79,20000.0,42.2729,42.2729,42.2072,42.2218,20000.0
2008-08-07 14:30:00,57.84,57.87,57.62,57.62,13300.0,42.2583,42.2802,42.0976,42.0976,13300.0
2008-08-07 15:00:00,57.62,57.66,57.48,57.57,33000.0,42.0976,42.1268,41.9953,42.061,33000.0
2008-08-07 15:30:00,57.53,57.53,57.21,57.34,21000.0,42.0318,42.0318,41.798,41.893,21000.0
2008-08-08 09:30:00,57.4,57.57,57.13,57.53,42700.0,41.9368,42.061,41.7396,42.0318,42700.0
2008-08-08 10:00:00,57.51,58.17,57.51,58.1,57800.0,42.0172,42.4994,42.0172,42.4483,57800.0
2008-08-08 10:30:00,58.1,58.11,57.97,58.03,41400.0,42.4483,42.4556,42.3533,42.3971,41400.0
2008-08-08 11:00:00,58.02,58.08,57.99,58.04,11600.0,42.3898,42.4336,42.3679,42.4044,11600.0
2008-08-08 11:30:00,58.01,58.11,57.99,58.06,12100.0,42.3825,42.4556,42.3679,42.419,12100.0
2008-08-08 12:00:00,58.06,58.27,58.05,58.26,16100.0,42.419,42.5725,42.4117,42.5652,16100.0
2008-08-08 12:30:00,58.26,58.28,58.23,58.26,10000.0,42.5652,42.5798,42.5432,42.5652,10000.0
2008-08-08 13:00:00,58.24,58.39,58.21,58.39,6800.0,42.5505,42.6601,42.5286,42.6601,6800.0
2008-08-08 13:30:00,58.39,58.51,58.36,58.42,9500.0,42.6601,42.7478,42.6382,42.6821,9500.0
2008-08-08 14:00:00,58.4,58.55,58.4,58.53,92300.0,42.6674,42.777,42.6674,42.7624,92300.0
2008-08-08 14:30:00,58.54,58.6,58.49,58.49,7600.0,42.7697,42.8136,42.7332,42.7332,7600.0
2008-08-08 15:00:00,58.55,58.58,58.45,58.52,48400.0,42.777,42.799,42.704,42.7551,48400.0
2008-08-08 15:30:00,58.52,58.66,58.5,58.55,37500.0,42.7551,42.8574,42.7405,42.777,37500.0
2008-08-11 09:30:00,58.37,58.65,58.34,58.61,73200.0,42.6455,42.8501,42.6236,42.8209,73200.0
2008-08-11 10:00:00,58.6,58.7,58.57,58.62,13400.0,42.8136,42.8866,42.7916,42.8282,13400.0
2008-08-11 10:30:00,58.62,58.69,58.56,58.66,40700.0,42.8282,42.8793,42.7843,42.8574,40700.0
2008-08-11 11:00:00,58.66,58.84,58.66,58.84,12200.0,42.8574,42.9889,42.8574,42.9889,12200.0
2008-08-11 11:30:00,58.84,59.0,58.84,58.98,11200.0,42.9889,43.1058,42.9889,43.0912,11200.0
2008-08-11 12:00:00,58.99,59.19,58.98,59.18,8400.0,43.0985,43.2446,43.0912,43.2373,8400.0
2008-08-11 12:30:00,59.2,59.22,59.11,59.14,10100.0,43.2519,43.2665,43.1862,43.2081,10100.0
2008-08-11 13:00:00,59.09,59.24,59.09,59.24,6700.0,43.1716,43.2812,43.1716,43.2812,6700.0
2008-08-11 13:30:00,59.27,59.35,59.17,59.17,16000.0,43.3031,43.3615,43.23,43.23,16000.0
2008-08-11 14:00:00,59.15,59.19,59.0,59.07,14500.0,43.2154,43.2446,43.1058,43.1569,14500.0
2008-08-11 14:30:00,59.04,59.05,58.79,58.87,29100.0,43.135,43.1423,42.9524,43.0108,29100.0
2008-08-11 15:00:00,58.89,59.05,58.8,58.82,37600.0,43.0254,43.1423,42.9597,42.9743,37600.0
2008-08-11 15:30:00,58.83,58.99,58.67,58.99,109800.0,42.9816,43.0985,42.8647,43.0985,109800.0
2008-08-12 09:30:00,58.77,58.9,58.65,58.73,42200.0,42.9378,43.0327,42.8501,42.9085,42200.0
2008-08-12 10:00:00,58.74,58.84,58.6,58.6,18300.0,42.9158,42.9889,42.8136,42.8136,18300.0
2008-08-12 10:30:00,58.57,58.67,58.54,58.66,21700.0,42.7916,42.8647,42.7697,42.8574,21700.0
2008-08-12 11:00:00,58.63,58.78,58.59,58.78,26300.0,42.8355,42.9451,42.8063,42.9451,26300.0
2008-08-12 11:30:00,58.83,58.83,58.69,58.69,8600.0,42.9816,42.9816,42.8793,42.8793,8600.0
2008-08-12 12:00:00,58.7,58.72,58.67,58.71,6700.0,42.8866,42.9012,42.8647,42.8939,6700.0
2008-08-12 12:30:00,58.73,58.75,58.63,58.69,401900.0,42.9085,42.9232,42.8355,42.8793,401900.0
2008-08-12 13:00:00,58.72,58.77,58.64,58.64,8100.0,42.9012,42.9378,42.8428,42.8428,8100.0
2008-08-12 13:30:00,58.6,58.7,58.56,58.58,39200.0,42.8136,42.8866,42.7843,42.799,39200.0
2008-08-12 14:00:00,58.61,58.74,58.58,58.71,9300.0,42.8209,42.9158,42.799,42.8939,9300.0
2008-08-12 14:30:00,58.69,58.69,58.51,58.51,18300.0,42.8793,42.8793,42.7478,42.7478,18300.0
2008-08-12 15:00:00,58.51,58.53,58.3,58.36,18300.0,42.7478,42.7624,42.5944,42.6382,18300.0
2008-08-12 15:30:00,58.35,58.37,58.15,58.37,22500.0,42.6309,42.6455,42.4848,42.6455,22500.0
2008-08-13 09:30:00,58.2,58.22,57.96,58.05,16800.0,42.5213,42.5359,42.346,42.4117,16800.0
2008-08-13 10:00:00,58.02,58.17,57.94,57.94,11500.0,42.3898,42.4994,42.3314,42.3314,11500.0
2008-08-13 10:30:00,57.96,58.0,57.86,58.0,22500.0,42.346,42.3752,42.2729,42.3752,22500.0
2008-08-13 11:00:00,57.99,57.99,57.8,57.89,7700.0,42.3679,42.3679,42.2291,42.2948,7700.0
2008-08-13 11:30:00,57.82,57.86,57.74,57.82,12100.0,42.2437,42.2729,42.1852,42.2437,12100.0
2008-08-13 12:00:00,57.79,57.87,57.73,57.85,21300.0,42.2218,42.2802,42.1779,42.2656,21300.0
2008-08-13 12:30:00,57.82,57.96,57.82,57.96,11500.0,42.2437,42.346,42.2437,42.346,11500.0
2008-08-13 13:00:00,57.95,58.06,57.88,58.04,11400.0,42.3387,42.419,42.2875,42.4044,11400.0
2008-08-13 13:30:00,58.03,58.31,58.03,58.3,17500.0,42.3971,42.6017,42.3971,42.5944,17500.0
2008-08-13 14:00:00,58.29,58.3,58.17,58.17,12000.0,42.5871,42.5944,42.4994,42.4994,12000.0
2008-08-13 14:30:00,58.14,58.55,58.14,58.54,14700.0,42.4775,42.777,42.4775,42.7697,14700.0
2008-08-13 15:00:00,58.53,58.58,58.34,58.36,12800.0,42.7624,42.799,42.6236,42.6382,12800.0
2008-08-13 15:30:00,58.37,58.37,58.05,58.28,25000.0,42.6455,42.6455,42.4117,42.5798,25000.0
2008-08-14 09:30:00,57.62,58.08,57.62,58.08,15200.0,42.0976,42.4336,42.0976,42.4336,15200.0
2008-08-14 10:00:00,58.08,58.27,58.04,58.26,25000.0,42.4336,42.5725,42.4044,42.5652,25000.0
2008-08-14 10:30:00,58.26,58.55,58.26,58.43,10600.0,42.5652,42.777,42.5652,42.6894,10600.0
2008-08-14 11:00:00,58.44,58.67,58.44,58.58,17100.0,42.6967,42.8647,42.6967,42.799,17100.0
2008-08-14 11:30:00,58.58,58.62,58.5,58.59,13100.0,42.799,42.8282,42.7405,42.8063,13100.0
2008-08-14 12:00:00,58.62,58.66,58.53,58.53,15900.0,42.8282,42.8574,42.7624,42.7624,15900.0
2008-08-14 12:30:00,58.54,58.85,58.54,58.78,19300.0,42.7697,42.9962,42.7697,42.9451,19300.0
2008-08-14 13:00:00,58.77,58.8,58.66,58.66,4700.0,42.9378,42.9597,42.8574,42.8574,4700.0
2008-08-14 13:30:00,58.64,58.65,58.52,58.61,10300.0,42.8428,42.8501,42.7551,42.8209,10300.0
2008-08-14 14:00:00,58.65,58.73,58.6,58.63,14100.0,42.8501,42.9085,42.8136,42.8355,14100.0
2008-08-14 14:30:00,58.63,58.64,58.42,58.51,10500.0,42.8355,42.8428,42.6821,42.7478,10500.0
2008-08-14 15:00:00,58.45,58.55,58.38,58.48,19100.0,42.704,42.777,42.6528,42.7259,19100.0
2008-08-14 15:30:00,58.47,58.6,58.45,58.6,27900.0,42.7186,42.8136,42.704,42.8136,27900.0
2008-08-15 09:30:00,58.78,58.98,58.73,58.81,73900.0,42.9451,43.0912,42.9085,42.967,73900.0
2008-08-15 10:00:00,58.79,58.79,58.45,58.6,36300.0,42.9524,42.9524,42.704,42.8136,36300.0
2008-08-15 10:30:00,58.62,58.87,58.61,58.86,34900.0,42.8282,43.0108,42.8209,43.0035,34900.0
2008-08-15 11:00:00,58.86,58.87,58.73,58.82,23100.0,43.0035,43.0108,42.9085,42.9743,23100.0
2008-08-15 11:30:00,58.83,58.87,58.64,58.69,22800.0,42.9816,43.0108,42.8428,42.8793,22800.0
2008-08-15 12:00:00,58.67,58.71,58.57,58.62,14400.0,42.8647,42.8939,42.7916,42.8282,14400.0
2008-08-15 12:30:00,58.75,58.76,58.69,58.75,7100.0,42.9232,42.9305,42.8793,42.9232,7100.0
2008-08-15 13:00:00,58.74,58.75,58.69,58.69,19100.0,42.9158,42.9232,42.8793,42.8793,19100.0
2008-08-15 13:30:00,58.7,58.73,58.65,58.67,5500.0,42.8866,42.9085,42.8501,42.8647,5500.0
2008-08-15 14:00:00,58.7,58.7,58.58,58.6,19700.0,42.8866,42.8866,42.799,42.8136,19700.0
2008-08-15 14:30:00,58.63,58.69,58.59,58.68,19900.0,42.8355,42.8793,42.8063,42.872,19900.0
2008-08-15 15:00:00,58.68,58.8,58.67,58.78,13400.0,42.872,42.9597,42.8647,42.9451,13400.0
2008-08-15 15:30:00,58.75,58.81,58.73,58.76,12400.0,42.9232,42.967,42.9085,42.9305,12400.0
2008-08-18 09:30:00,59.03,59.03,58.54,58.59,18300.0,43.1277,43.1277,42.7697,42.8063,18300.0
2008-08-18 10:00:00,58.57,58.59,58.43,58.54,28400.0,42.7916,42.8063,42.6894,42.7697,28400.0
2008-08-18 10:30:00,58.56,58.64,58.51,58.63,21100.0,42.7843,42.8428,42.7478,42.8355,21100.0
2008-08-18 11:00:00,58.6,58.67,58.55,58.56,30100.0,42.8136,42.8647,42.777,42.7843,30100.0
2008-08-18 11:30:00,58.55,58.59,58.36,58.37,7400.0,42.777,42.8063,42.6382,42.6455,7400.0
2008-08-18 12:00:00,58.29,58.32,58.25,58.3,26600.0,42.5871,42.609,42.5579,42.5944,26600.0
2008-08-18 12:30:00,58.28,58.28,58.06,58.09,6700.0,42.5798,42.5798,42.419,42.441,6700.0
2008-08-18 13:00:00,58.08,58.19,58.07,58.15,57000.0,42.4336,42.514,42.4263,42.4848,57000.0
2008-08-18 13:30:00,58.15,58.17,57.99,58.0,24600.0,42.4848,42.4994,42.3679,42.3752,24600.0
2008-08-18 14:00:00,57.96,57.96,57.82,57.87,27900.0,42.346,42.346,42.2437,42.2802,27900.0
2008-08-18 14:30:00,57.86,57.92,57.79,57.91,20800.0,42.2729,42.3168,42.2218,42.3094,20800.0
2008-08-18 15:00:00,57.92,57.95,57.75,57.94,36600.0,42.3168,42.3387,42.1925,42.3314,36600.0
2008-08-18 15:30:00,57.87,57.98,57.73,57.96,37200.0,42.2802,42.3606,42.1779,42.346,37200.0
2008-08-19 09:30:00,57.57,57.66,57.44,57.48,7700.0,42.061,42.1268,41.9661,41.9953,7700.0
2008-08-19 10:00:00,57.54,57.55,57.35,57.35,22000.0,42.0391,42.0464,41.9003,41.9003,22000.0
2008-08-19 10:30:00,57.35,57.51,57.34,57.38,28700.0,41.9003,42.0172,41.893,41.9222,28700.0
2008-08-19 11:00:00,57.4,57.42,57.26,57.38,83300.0,41.9368,41.9514,41.8345,41.9222,83300.0
2008-08-19 11:30:00,57.36,57.39,57.24,57.25,18400.0,41.9076,41.9295,41.8199,41.8272,18400.0
2008-08-19 12:00:00,57.24,57.37,57.24,57.37,20700.0,41.8199,41.9149,41.8199,41.9149,20700.0
2008-08-19 12:30:00,57.36,57.46,57.35,57.44,8400.0,41.9076,41.9807,41.9003,41.9661,8400.0
2008-08-19 13:00:00,57.43,57.53,57.39,57.48,18100.0,41.9588,42.0318,41.9295,41.9953,18100.0
2008-08-19 13:30:00,57.48,57.59,57.39,57.39,12800.0,41.9953,42.0756,41.9295,41.9295,12800.0
2008-08-19 14:00:00,57.4,57.46,57.33,57.33,9700.0,41.9368,41.9807,41.8857,41.8857,9700.0
2008-08-19 14:30:00,57.33,57.4,57.26,57.35,20100.0,41.8857,41.9368,41.8345,41.9003,20100.0
2008-08-19 15:00:00,57.37,57.44,57.22,57.38,21900.0,41.9149,41.9661,41.8053,41.9222,21900.0
2008-08-19 15:30:00,57.37,57.42,57.26,57.41,66400.0,41.9149,41.9514,41.8345,41.9441,66400.0
2008-08-20 09:30:00,57.61,57.61,57.2,57.28,12600.0,42.0903,42.0903,41.7907,41.8492,12600.0
2008-08-20 10:00:00,57.25,57.55,57.15,57.42,27700.0,41.8272,42.0464,41.7542,41.9514,27700.0
2008-08-20 10:30:00,57.4,57.79,57.4,57.79,22400.0,41.9368,42.2218,41.9368,42.2218,22400.0
2008-08-20 11:00:00,57.77,57.81,57.69,57.69,21600.0,42.2072,42.2364,42.1487,42.1487,21600.0
2008-08-20 11:30:00,57.71,57.71,57.49,57.58,9300.0,42.1633,42.1633,42.0026,42.0683,9300.0
2008-08-20 12:00:00,57.61,57.61,57.38,57.46,25900.0,42.0903,42.0903,41.9222,41.9807,25900.0
2008-08-20 12:30:00,57.48,57.49,57.34,57.38,12400.0,41.9953,42.0026,41.893,41.9222,12400.0
2008-08-20 13:00:00,57.43,57.52,57.41,57.5,13600.0,41.9588,42.0245,41.9441,42.0099,13600.0
2008-08-20 13:30:00,57.52,57.55,57.46,57.51,8900.0,42.0245,42.0464,41.9807,42.0172,8900.0
2008-08-20 14:00:00,57.49,57.49,57.31,57.32,8800.0,42.0026,42.0026,41.8711,41.8784,8800.0
2008-08-20 14:30:00,57.3,57.51,57.28,57.5,7900.0,41.8638,42.0172,41.8492,42.0099,7900.0
2008-08-20 15:00:00,57.54,57.61,57.41,57.46,18700.0,42.0391,42.0903,41.9441,41.9807,18700.0
2008-08-20 15:30:00,57.47,57.76,57.41,57.76,16400.0,41.988,42.1999,41.9441,42.1999,16400.0
2008-08-21 09:30:00,57.23,57.57,57.23,57.57,24800.0,41.8126,42.061,41.8126,42.061,24800.0
2008-08-21 10:00:00,57.55,57.69,57.45,57.58,26700.0,42.0464,42.1487,41.9734,42.0683,26700.0
2008-08-21 10:30:00,57.55,57.55,57.38,57.5,12300.0,42.0464,42.0464,41.9222,42.0099,12300.0
2008-08-21 11:00:00,57.5,57.56,57.38,57.53,7800.0,42.0099,42.0537,41.9222,42.0318,7800.0
2008-08-21 11:30:00,57.51,57.76,57.49,57.63,5000.0,42.0172,42.1999,42.0026,42.1049,5000.0
2008-08-21 12:00:00,57.64,57.74,57.64,57.66,7600.0,42.1122,42.1852,42.1122,42.1268,7600.0
2008-08-21 12:30:00,57.59,57.62,57.59,57.62,1900.0,42.0756,42.0976,42.0756,42.0976,1900.0
2008-08-21 13:00:00,57.65,57.79,57.63,57.72,3100.0,42.1195,42.2218,42.1049,42.1706,3100.0
2008-08-21 13:30:00,57.71,57.83,57.68,57.68,4000.0,42.1633,42.251,42.1414,42.1414,4000.0
2008-08-21 14:00:00,57.74,57.85,57.73,57.82,15000.0,42.1852,42.2656,42.1779,42.2437,15000.0
2008-08-21 14:30:00,57.84,58.01,57.82,57.99,6900.0,42.2583,42.3825,42.2437,42.3679,6900.0
2008-08-21 15:00:00,57.97,58.05,57.92,57.96,11400.0,42.3533,42.4117,42.3168,42.346,11400.0
2008-08-21 15:30:00,57.92,58.02,57.87,57.87,5900.0,42.3168,42.3898,42.2802,42.2802,5900.0
2008-08-22 09:30:00,58.2,58.4,58.13,58.36,64600.0,42.5213,42.6674,42.4702,42.6382,64600.0
2008-08-22 10:00:00,58.38,58.55,58.3,58.5,29000.0,42.6528,42.777,42.5944,42.7405,29000.0
2008-08-22 10:30:00,58.5,58.57,58.45,58.45,11600.0,42.7405,42.7916,42.704,42.704,11600.0
2008-08-22 11:00:00,58.42,58.43,58.35,58.4,17300.0,42.6821,42.6894,42.6309,42.6674,17300.0
2008-08-22 11:30:00,58.34,58.37,58.28,58.32,8700.0,42.6236,42.6455,42.5798,42.609,8700.0
2008-08-22 12:00:00,58.32,58.32,58.14,58.17,6000.0,42.609,42.609,42.4775,42.4994,6000.0
2008-08-22 12:30:00,58.18,58.29,58.18,58.29,7100.0,42.5067,42.5871,42.5067,42.5871,7100.0
2008-08-22 13:00:00,58.27,58.41,58.27,58.41,4600.0,42.5725,42.6747,42.5725,42.6747,4600.0
2008-08-22 13:30:00,58.41,58.43,58.35,58.41,4800.0,42.6747,42.6894,42.6309,42.6747,4800.0
2008-08-22 14:00:00,58.34,58.44,58.27,58.42,5600.0,42.6236,42.6967,42.5725,42.6821,5600.0
2008-08-22 14:30:00,58.41,58.5,58.35,58.38,5000.0,42.6747,42.7405,42.6309,42.6528,5000.0
2008-08-22 15:00:00,58.36,58.42,58.33,58.39,7400.0,42.6382,42.6821,42.6163,42.6601,7400.0
2008-08-22 15:30:00,58.41,58.52,58.41,58.5,15500.0,42.6747,42.7551,42.6747,42.7405,15500.0
2008-08-25 09:30:00,58.2,58.21,58.02,58.06,14200.0,42.5213,42.5286,42.3898,42.419,14200.0
2008-08-25 10:00:00,58.05,58.15,58.0,58.11,15300.0,42.4117,42.4848,42.3752,42.4556,15300.0
2008-08-25 10:30:00,58.05,58.05,57.85,57.85,4600.0,42.4117,42.4117,42.2656,42.2656,4600.0
2008-08-25 11:00:00,57.83,57.83,57.79,57.8,7100.0,42.251,42.251,42.2218,42.2291,7100.0
2008-08-25 11:30:00,57.79,57.83,57.5,57.54,9500.0,42.2218,42.251,42.0099,42.0391,9500.0
2008-08-25 12:00:00,57.54,57.54,57.41,57.45,4000.0,42.0391,42.0391,41.9441,41.9734,4000.0
2008-08-25 12:30:00,57.42,57.47,57.39,57.45,21900.0,41.9514,41.988,41.9295,41.9734,21900.0
2008-08-25 13:00:00,57.45,57.55,57.45,57.52,24800.0,41.9734,42.0464,41.9734,42.0245,24800.0
2008-08-25 13:30:00,57.5,57.59,57.5,57.59,7700.0,42.0099,42.0756,42.0099,42.0756,7700.0
2008-08-25 14:00:00,57.51,57.54,57.47,57.47,4000.0,42.0172,42.0391,41.988,41.988,4000.0
2008-08-25 14:30:00,57.5,57.61,57.4,57.44,5200.0,42.0099,42.0903,41.9368,41.9661,5200.0
2008-08-25 15:00:00,57.46,57.48,57.4,57.42,9500.0,41.9807,41.9953,41.9368,41.9514,9500.0
2008-08-25 15:30:00,57.44,57.46,57.35,57.41,13300.0,41.9661,41.9807,41.9003,41.9441,13300.0
2008-08-26 09:30:00,57.46,57.56,57.27,57.47,20700.0,41.9807,42.0537,41.8419,41.988,20700.0
2008-08-26 10:00:00,57.51,57.63,57.49,57.59,17500.0,42.0172,42.1049,42.0026,42.0756,17500.0
2008-08-26 10:30:00,57.7,57.78,57.7,57.71,4100.0,42.156,42.2145,42.156,42.1633,4100.0
2008-08-26 11:00:00,57.74,57.76,57.58,57.58,14600.0,42.1852,42.1999,42.0683,42.0683,14600.0
2008-08-26 11:30:00,57.55,57.55,57.44,57.55,10800.0,42.0464,42.0464,41.9661,42.0464,10800.0
2008-08-26 12:00:00,57.54,57.6,57.49,57.49,8300.0,42.0391,42.083,42.0026,42.0026,8300.0
2008-08-26 12:30:00,57.5,57.59,57.49,57.51,5600.0,42.0099,42.0756,42.0026,42.0172,5600.0
2008-08-26 13:00:00,57.5,57.52,57.48,57.48,3100.0,42.0099,42.0245,41.9953,41.9953,3100.0
2008-08-26 13:30:00,57.45,57.47,57.36,57.41,5200.0,41.9734,41.988,41.9076,41.9441,5200.0
2008-08-26 14:00:00,57.4,57.44,57.28,57.29,16300.0,41.9368,41.9661,41.8492,41.8565,16300.0
2008-08-26 14:30:00,57.28,57.34,57.21,57.24,12700.0,41.8492,41.893,41.798,41.8199,12700.0
2008-08-26 15:00:00,57.27,57.43,57.25,57.41,23800.0,41.8419,41.9588,41.8272,41.9441,23800.0
2008-08-26 15:30:00,57.44,57.62,57.44,57.59,18700.0,41.9661,42.0976,41.9661,42.0756,18700.0
2008-08-27 09:30:00,57.61,57.74,57.58,57.59,15600.0,42.0903,42.1852,42.0683,42.0756,15600.0
2008-08-27 10:00:00,57.64,57.92,57.64,57.9,8900.0,42.1122,42.3168,42.1122,42.3021,8900.0
2008-08-27 10:30:00,57.9,57.98,57.85,57.85,16800.0,42.3021,42.3606,42.2656,42.2656,16800.0
2008-08-27 11:00:00,57.84,57.91,57.8,57.91,1400.0,42.2583,42.3094,42.2291,42.3094,1400.0
2008-08-27 11:30:00,57.79,57.82,57.74,57.8,5500.0,42.2218,42.2437,42.1852,42.2291,5500.0
2008-08-27 12:00:00,57.82,57.99,57.79,57.99,3200.0,42.2437,42.3679,42.2218,42.3679,3200.0
2008-08-27 12:30:00,58.11,58.18,58.11,58.17,800.0,42.4556,42.5067,42.4556,42.4994,800.0
2008-08-27 13:00:00,58.15,58.17,58.11,58.11,6100.0,42.4848,42.4994,42.4556,42.4556,6100.0
2008-08-27 13:30:00,58.09,58.18,58.09,58.11,8800.0,42.441,42.5067,42.441,42.4556,8800.0
2008-08-27 14:00:00,58.1,58.14,58.0,58.13,6800.0,42.4483,42.4775,42.3752,42.4702,6800.0
2008-08-27 14:30:00,58.13,58.23,58.08,58.08,7900.0,42.4702,42.5432,42.4336,42.4336,7900.0
2008-08-27 15:00:00,58.09,58.12,57.88,57.92,25000.0,42.441,42.4629,42.2875,42.3168,25000.0
2008-08-27 15:30:00,57.92,58.06,57.9,58.06,21200.0,42.3168,42.419,42.3021,42.419,21200.0
2008-08-28 09:30:00,58.45,58.53,58.37,58.48,32700.0,42.704,42.7624,42.6455,42.7259,32700.0
2008-08-28 10:00:00,58.49,58.5,58.41,58.44,11400.0,42.7332,42.7405,42.6747,42.6967,11400.0
2008-08-28 10:30:00,58.43,58.6,58.43,58.55,41400.0,42.6894,42.8136,42.6894,42.777,41400.0
2008-08-28 11:00:00,58.52,58.55,58.48,58.5,30500.0,42.7551,42.777,42.7259,42.7405,30500.0
2008-08-28 11:30:00,58.51,58.71,58.42,58.7,25500.0,42.7478,42.8939,42.6821,42.8866,25500.0
2008-08-28 12:00:00,58.67,58.72,58.65,58.71,20500.0,42.8647,42.9012,42.8501,42.8939,20500.0
2008-08-28 12:30:00,58.71,58.74,58.59,58.67,21600.0,42.8939,42.9158,42.8063,42.8647,21600.0
2008-08-28 13:00:00,58.66,58.68,58.63,58.67,14300.0,42.8574,42.872,42.8355,42.8647,14300.0
2008-08-28 13:30:00,58.71,58.75,58.69,58.73,9700.0,42.8939,42.9232,42.8793,42.9085,9700.0
2008-08-28 14:00:00,58.72,58.75,58.62,58.74,21000.0,42.9012,42.9232,42.8282,42.9158,21000.0
2008-08-28 14:30:00,58.76,58.82,58.76,58.81,10400.0,42.9305,42.9743,42.9305,42.967,10400.0
2008-08-28 15:00:00,58.75,58.85,58.72,58.78,17500.0,42.9232,42.9962,42.9012,42.9451,17500.0
2008-08-28 15:30:00,58.79,58.91,58.73,58.91,9500.0,42.9524,43.0401,42.9085,43.0401,9500.0
2008-08-29 09:30:00,58.64,58.8,58.57,58.68,30900.0,42.8428,42.9597,42.7916,42.872,30900.0
2008-08-29 10:00:00,58.72,58.73,58.51,58.52,11800.0,42.9012,42.9085,42.7478,42.7551,11800.0
2008-08-29 10:30:00,58.55,58.55,58.32,58.32,5800.0,42.777,42.777,42.609,42.609,5800.0
2008-08-29 11:00:00,58.36,58.44,58.34,58.37,29000.0,42.6382,42.6967,42.6236,42.6455,29000.0
2008-08-29 11:30:00,58.33,58.44,58.32,58.42,10400.0,42.6163,42.6967,42.609,42.6821,10400.0
2008-08-29 12:00:00,58.31,58.31,58.21,58.22,10300.0,42.6017,42.6017,42.5286,42.5359,10300.0
2008-08-29 12:30:00,58.24,58.35,58.23,58.33,8000.0,42.5505,42.6309,42.5432,42.6163,8000.0
2008-08-29 13:00:00,58.39,58.51,58.38,58.5,8200.0,42.6601,42.7478,42.6528,42.7405,8200.0
2008-08-29 13:30:00,58.47,58.47,58.38,58.4,4500.0,42.7186,42.7186,42.6528,42.6674,4500.0
2008-08-29 14:00:00,58.4,58.5,58.4,58.5,19700.0,42.6674,42.7405,42.6674,42.7405,19700.0
2008-08-29 14:30:00,58.5,58.5,58.42,58.48,66500.0,42.7405,42.7405,42.6821,42.7259,66500.0
2008-08-29 15:00:00,58.49,58.49,58.27,58.28,17300.0,42.7332,42.7332,42.5725,42.5798,17300.0
2008-08-29 15:30:00,58.28,58.35,58.15,58.17,31800.0,42.5798,42.6309,42.4848,42.4994,31800.0
2008-09-02 09:30:00,58.82,59.03,58.74,58.85,122400.0,42.9743,43.1277,42.9158,42.9962,122400.0
2008-09-02 10:00:00,58.9,58.97,58.72,58.75,63000.0,43.0327,43.0839,42.9012,42.9232,63000.0
2008-09-02 10:30:00,58.76,58.76,58.53,58.63,48100.0,42.9305,42.9305,42.7624,42.8355,48100.0
2008-09-02 11:00:00,58.65,58.69,58.59,58.66,25600.0,42.8501,42.8793,42.8063,42.8574,25600.0
2008-09-02 11:30:00,58.72,58.76,58.6,58.61,69000.0,42.9012,42.9305,42.8136,42.8209,69000.0
2008-09-02 12:00:00,58.61,58.63,58.36,58.36,36400.0,42.8209,42.8355,42.6382,42.6382,36400.0
2008-09-02 12:30:00,58.35,58.37,58.24,58.31,15200.0,42.6309,42.6455,42.5505,42.6017,15200.0
2008-09-02 13:00:00,58.29,58.38,58.28,58.32,21700.0,42.5871,42.6528,42.5798,42.609,21700.0
2008-09-02 13:30:00,58.33,58.42,57.99,58.02,46100.0,42.6163,42.6821,42.3679,42.3898,46100.0
2008-09-02 14:00:00,58.02,58.09,57.85,57.9,34600.0,42.3898,42.441,42.2656,42.3021,34600.0
2008-09-02 14:30:00,57.92,57.97,57.67,57.73,41000.0,42.3168,42.3533,42.1341,42.1779,41000.0
2008-09-02 15:00:00,57.73,57.87,57.64,57.84,56000.0,42.1779,42.2802,42.1122,42.2583,56000.0
2008-09-02 15:30:00,57.83,57.92,57.75,57.87,96700.0,42.251,42.3168,42.1925,42.2802,96700.0
2008-09-03 09:30:00,57.84,57.86,57.6,57.81,53600.0,42.2583,42.2729,42.083,42.2364,53600.0
2008-09-03 10:00:00,57.83,57.92,57.63,57.76,28200.0,42.251,42.3168,42.1049,42.1999,28200.0
2008-09-03 10:30:00,57.77,57.97,57.66,57.68,23200.0,42.2072,42.3533,42.1268,42.1414,23200.0
2008-09-03 11:00:00,57.7,57.87,57.55,57.6,19800.0,42.156,42.2802,42.0464,42.083,19800.0
2008-09-03 11:30:00,57.6,57.62,57.31,57.33,28800.0,42.083,42.0976,41.8711,41.8857,28800.0
2008-09-03 12:00:00,57.32,57.39,57.27,57.38,13100.0,41.8784,41.9295,41.8419,41.9222,13100.0
2008-09-03 12:30:00,57.33,57.39,57.31,57.34,12600.0,41.8857,41.9295,41.8711,41.893,12600.0
2008-09-03 13:00:00,57.32,57.47,57.27,57.45,32500.0,41.8784,41.988,41.8419,41.9734,32500.0
2008-09-03 13:30:00,57.43,57.58,57.4,57.58,16300.0,41.9588,42.0683,41.9368,42.0683,16300.0
2008-09-03 14:00:00,57.55,57.61,57.3,57.38,42000.0,42.0464,42.0903,41.8638,41.9222,42000.0
2008-09-03 14:30:00,57.36,57.53,57.32,57.41,16200.0,41.9076,42.0318,41.8784,41.9441,16200.0
2008-09-03 15:00:00,57.42,57.61,57.32,57.49,16100.0,41.9514,42.0903,41.8784,42.0026,16100.0
2008-09-03 15:30:00,57.46,57.73,57.43,57.73,22500.0,41.9807,42.1779,41.9588,42.1779,22500.0
2008-09-04 09:30:00,57.34,57.34,57.11,57.22,22700.0,41.893,41.893,41.725,41.8053,22700.0
2008-09-04 10:00:00,57.22,57.34,57.15,57.18,41400.0,41.8053,41.893,41.7542,41.7761,41400.0
2008-09-04 10:30:00,57.21,57.21,56.65,56.76,26800.0,41.798,41.798,41.3889,41.4692,26800.0
2008-09-04 11:00:00,56.75,56.77,56.48,56.56,16700.0,41.4619,41.4766,41.2647,41.3231,16700.0
2008-09-04 11:30:00,56.56,56.65,56.56,56.62,2000.0,41.3231,41.3889,41.3231,41.367,2000.0
2008-09-04 12:00:00,56.65,56.66,56.57,56.57,7800.0,41.3889,41.3962,41.3304,41.3304,7800.0
2008-09-04 12:30:00,56.56,56.58,56.44,56.45,5600.0,41.3231,41.3377,41.2355,41.2428,5600.0
2008-09-04 13:00:00,56.45,56.46,56.2,56.2,9400.0,41.2428,41.2501,41.0601,41.0601,9400.0
2008-09-04 13:30:00,56.19,56.32,56.19,56.32,10300.0,41.0528,41.1478,41.0528,41.1478,10300.0
2008-09-04 14:00:00,56.32,56.32,56.0,56.14,31600.0,41.1478,41.1478,40.914,41.0163,31600.0
2008-09-04 14:30:00,56.16,56.18,56.07,56.13,9500.0,41.0309,41.0455,40.9651,41.009,9500.0
2008-09-04 15:00:00,56.21,56.38,56.17,56.28,27700.0,41.0674,41.1916,41.0382,41.1186,27700.0
2008-09-04 15:30:00,56.24,56.29,55.99,56.0,20500.0,41.0893,41.1259,40.9067,40.914,20500.0
2008-09-05 09:30:00,55.69,55.78,55.55,55.66,25800.0,40.6875,40.7533,40.5852,40.6656,25800.0
2008-09-05 10:00:00,55.6,55.73,55.32,55.36,42900.0,40.6217,40.7167,40.4172,40.4464,42900.0
2008-09-05 10:30:00,55.36,55.47,55.15,55.17,66100.0,40.4464,40.5268,40.293,40.3076,66100.0
2008-09-05 11:00:00,55.18,55.31,55.08,55.31,47100.0,40.3149,40.4099,40.2418,40.4099,47100.0
2008-09-05 11:30:00,55.35,55.74,55.27,55.64,26700.0,40.4391,40.724,40.3806,40.651,26700.0
2008-09-05 12:00:00,55.64,55.71,55.51,55.68,12400.0,40.651,40.7021,40.556,40.6802,12400.0
2008-09-05 12:30:00,55.79,55.85,55.68,55.77,26700.0,40.7606,40.8044,40.6802,40.7459,26700.0
2008-09-05 13:00:00,55.73,55.95,55.68,55.86,12600.0,40.7167,40.8775,40.6802,40.8117,12600.0
2008-09-05 13:30:00,55.87,55.93,55.7,55.86,13000.0,40.819,40.8628,40.6948,40.8117,13000.0
2008-09-05 14:00:00,55.83,56.0,55.76,55.95,12600.0,40.7898,40.914,40.7386,40.8775,12600.0
2008-09-05 14:30:00,56.03,56.27,55.96,56.19,33700.0,40.9359,41.1112,40.8848,41.0528,33700.0
2008-09-05 15:00:00,56.16,56.17,56.0,56.07,16400.0,41.0309,41.0382,40.914,40.9651,16400.0
2008-09-05 15:30:00,56.09,56.35,56.07,56.24,16200.0,40.9797,41.1697,40.9651,41.0893,16200.0
2008-09-08 09:30:00,58.21,58.21,57.24,57.24,37200.0,42.5286,42.5286,41.8199,41.8199,37200.0
2008-09-08 10:00:00,57.19,57.41,57.15,57.2,20200.0,41.7834,41.9441,41.7542,41.7907,20200.0
2008-09-08 10:30:00,57.25,57.45,56.97,56.97,23900.0,41.8272,41.9734,41.6227,41.6227,23900.0
2008-09-08 11:00:00,56.83,57.19,56.61,56.87,37900.0,41.5204,41.7834,41.3597,41.5496,37900.0
2008-09-08 11:30:00,56.85,57.01,56.54,56.6,15700.0,41.535,41.6519,41.3085,41.3523,15700.0
2008-09-08 12:00:00,56.74,56.74,56.41,56.66,8100.0,41.4546,41.4546,41.2135,41.3962,8100.0
2008-09-08 12:30:00,56.74,56.91,56.74,56.91,10000.0,41.4546,41.5788,41.4546,41.5788,10000.0
2008-09-08 13:00:00,56.86,56.94,56.66,56.81,11600.0,41.5423,41.6008,41.3962,41.5058,11600.0
2008-09-08 13:30:00,56.69,56.71,56.44,56.54,5200.0,41.4181,41.4327,41.2355,41.3085,5200.0
2008-09-08 14:00:00,56.47,56.81,56.47,56.77,16100.0,41.2574,41.5058,41.2574,41.4766,16100.0
2008-09-08 14:30:00,56.86,56.93,56.72,56.8,28000.0,41.5423,41.5934,41.44,41.4985,28000.0
2008-09-08 15:00:00,56.67,57.06,56.62,57.01,16100.0,41.4035,41.6884,41.367,41.6519,16100.0
2008-09-08 15:30:00,57.09,57.3,57.06,57.3,25400.0,41.7103,41.8638,41.6884,41.8638,25400.0
2008-09-09 09:30:00,57.11,57.28,56.87,57.26,78200.0,41.725,41.8492,41.5496,41.8345,78200.0
2008-09-09 10:00:00,57.24,57.32,56.85,56.85,24100.0,41.8199,41.8784,41.535,41.535,24100.0
2008-09-09 10:30:00,56.78,56.8,56.4,56.46,19500.0,41.4839,41.4985,41.2062,41.2501,19500.0
2008-09-09 11:00:00,56.42,56.62,56.26,56.61,28500.0,41.2208,41.367,41.1039,41.3597,28500.0
2008-09-09 11:30:00,56.59,56.63,56.46,56.46,50000.0,41.345,41.3743,41.2501,41.2501,50000.0
2008-09-09 12:00:00,56.36,56.46,56.34,56.42,6700.0,41.177,41.2501,41.1624,41.2208,6700.0
2008-09-09 12:30:00,56.36,56.59,56.36,56.48,12500.0,41.177,41.345,41.177,41.2647,12500.0
2008-09-09 13:00:00,56.44,56.63,56.4,56.47,17200.0,41.2355,41.3743,41.2062,41.2574,17200.0
2008-09-09 13:30:00,56.35,56.38,56.15,56.2,15000.0,41.1697,41.1916,41.0236,41.0601,15000.0
2008-09-09 14:00:00,56.17,56.21,56.01,56.06,13400.0,41.0382,41.0674,40.9213,40.9578,13400.0
2008-09-09 14:30:00,56.06,56.07,55.78,55.8,12000.0,40.9578,40.9651,40.7533,40.7679,12000.0
2008-09-09 15:00:00,55.77,55.81,55.66,55.81,19100.0,40.7459,40.7752,40.6656,40.7752,19100.0
2008-09-09 15:30:00,55.87,55.89,55.37,55.4,23000.0,40.819,40.8336,40.4537,40.4756,23000.0
2008-09-10 09:30:00,55.69,55.91,55.5,55.79,47000.0,40.6875,40.8482,40.5487,40.7606,47000.0
2008-09-10 10:00:00,55.79,55.86,55.55,55.6,22300.0,40.7606,40.8117,40.5852,40.6217,22300.0
2008-09-10 10:30:00,55.61,55.74,55.31,55.36,30400.0,40.629,40.724,40.4099,40.4464,30400.0
2008-09-10 11:00:00,55.34,55.44,55.21,55.21,19000.0,40.4318,40.5048,40.3368,40.3368,19000.0
2008-09-10 11:30:00,55.2,55.7,55.2,55.6,21100.0,40.3295,40.6948,40.3295,40.6217,21100.0
2008-09-10 12:00:00,55.58,55.74,55.58,55.61,11600.0,40.6071,40.724,40.6071,40.629,11600.0
2008-09-10 12:30:00,55.69,55.8,55.64,55.68,11400.0,40.6875,40.7679,40.651,40.6802,11400.0
2008-09-10 13:00:00,55.63,55.69,55.58,55.66,15200.0,40.6437,40.6875,40.6071,40.6656,15200.0
2008-09-10 13:30:00,55.7,55.82,55.66,55.66,6300.0,40.6948,40.7825,40.6656,40.6656,6300.0
2008-09-10 14:00:00,55.66,56.09,55.66,56.01,15300.0,40.6656,40.9797,40.6656,40.9213,15300.0
2008-09-10 14:30:00,56.02,56.17,55.91,55.93,22700.0,40.9286,41.0382,40.8482,40.8628,22700.0
2008-09-10 15:00:00,55.98,56.2,55.97,56.02,22700.0,40.8994,41.0601,40.8921,40.9286,22700.0
2008-09-10 15:30:00,56.03,56.03,55.61,55.62,24200.0,40.9359,40.9359,40.629,40.6364,24200.0
2008-09-11 09:30:00,55.14,55.82,54.78,54.85,206100.0,40.2857,40.7825,40.0226,40.0738,206100.0
2008-09-11 10:00:00,54.89,55.27,54.89,55.06,35200.0,40.103,40.3806,40.103,40.2272,35200.0
2008-09-11 10:30:00,55.07,55.48,55.01,55.42,64400.0,40.2345,40.5341,40.1907,40.4902,64400.0
2008-09-11 11:00:00,55.44,55.63,55.29,55.35,57000.0,40.5048,40.6437,40.3953,40.4391,57000.0
2008-09-11 11:30:00,55.41,55.77,55.4,55.7,12300.0,40.4829,40.7459,40.4756,40.6948,12300.0
2008-09-11 12:00:00,55.82,55.95,55.65,55.7,18300.0,40.7825,40.8775,40.6583,40.6948,18300.0
2008-09-11 12:30:00,55.65,55.75,55.48,55.62,40300.0,40.6583,40.7313,40.5341,40.6364,40300.0
2008-09-11 13:00:00,55.61,55.62,55.3,55.34,25900.0,40.629,40.6364,40.4026,40.4318,25900.0
2008-09-11 13:30:00,55.44,55.8,55.44,55.74,29300.0,40.5048,40.7679,40.5048,40.724,29300.0
2008-09-11 14:00:00,55.7,56.07,55.7,56.06,13900.0,40.6948,40.9651,40.6948,40.9578,13900.0
2008-09-11 14:30:00,56.02,56.1,55.86,55.96,19000.0,40.9286,40.987,40.8117,40.8848,19000.0
2008-09-11 15:00:00,55.99,56.14,55.7,55.7,36700.0,40.9067,41.0163,40.6948,40.6948,36700.0
2008-09-11 15:30:00,55.7,56.49,55.62,56.48,45600.0,40.6948,41.272,40.6364,41.2647,45600.0
2008-09-12 09:30:00,55.92,56.12,55.84,55.97,42100.0,40.8555,41.0017,40.7971,40.8921,42100.0
2008-09-12 10:00:00,55.95,56.31,55.87,56.31,26600.0,40.8775,41.1405,40.819,41.1405,26600.0
2008-09-12 10:30:00,56.23,56.36,56.12,56.35,11800.0,41.082,41.177,41.0017,41.1697,11800.0
2008-09-12 11:00:00,56.4,56.77,56.36,56.71,15300.0,41.2062,41.4766,41.177,41.4327,15300.0
2008-09-12 11:30:00,56.6,56.64,56.45,56.49,16500.0,41.3523,41.3816,41.2428,41.272,16500.0
2008-09-12 12:00:00,56.54,56.62,56.41,56.48,11900.0,41.3085,41.367,41.2135,41.2647,11900.0
2008-09-12 12:30:00,56.49,56.51,56.18,56.22,79100.0,41.272,41.2866,41.0455,41.0747,79100.0
2008-09-12 13:00:00,56.18,56.42,56.12,56.42,17600.0,41.0455,41.2208,41.0017,41.2208,17600.0
2008-09-12 13:30:00,56.39,56.52,56.25,56.52,22700.0,41.1989,41.2939,41.0966,41.2939,22700.0
2008-09-12 14:00:00,56.51,56.52,56.31,56.33,29900.0,41.2866,41.2939,41.1405,41.1551,29900.0
2008-09-12 14:30:00,56.36,56.73,56.28,56.71,26900.0,41.177,41.4473,41.1186,41.4327,26900.0
2008-09-12 15:00:00,56.71,56.76,56.5,56.61,23500.0,41.4327,41.4692,41.2793,41.3597,23500.0
2008-09-12 15:30:00,56.55,56.67,56.36,56.67,17500.0,41.3158,41.4035,41.177,41.4035,17500.0
2008-09-15 09:30:00,54.89,55.41,54.74,55.06,71500.0,40.103,40.4829,39.9934,40.2272,71500.0
2008-09-15 10:00:00,55.04,55.47,55.0,55.42,26400.0,40.2126,40.5268,40.1834,40.4902,26400.0
2008-09-15 10:30:00,55.44,55.95,55.38,55.8,37200.0,40.5048,40.8775,40.461,40.7679,37200.0
2008-09-15 11:00:00,55.81,55.88,55.44,55.44,15500.0,40.7752,40.8263,40.5048,40.5048,15500.0
2008-09-15 11:30:00,55.41,55.54,55.17,55.23,25000.0,40.4829,40.5779,40.3076,40.3514,25000.0
2008-09-15 12:00:00,55.21,55.75,55.21,55.48,44200.0,40.3368,40.7313,40.3368,40.5341,44200.0
2008-09-15 12:30:00,55.51,55.67,55.33,55.56,39900.0,40.556,40.6729,40.4245,40.5925,39900.0
2008-09-15 13:00:00,55.53,55.68,55.33,55.38,26000.0,40.5706,40.6802,40.4245,40.461,26000.0
2008-09-15 13:30:00,55.38,55.39,54.97,55.13,45600.0,40.461,40.4683,40.1615,40.2784,45600.0
2008-09-15 14:00:00,55.13,55.39,55.06,55.23,39000.0,40.2784,40.4683,40.2272,40.3514,39000.0
2008-09-15 14:30:00,55.12,55.19,54.77,54.92,32400.0,40.2711,40.3222,40.0153,40.1249,32400.0
2008-09-15 15:00:00,54.88,54.92,54.34,54.43,53800.0,40.0957,40.1249,39.7012,39.7669,53800.0
2008-09-15 15:30:00,54.44,54.9,54.2,54.2,77000.0,39.7742,40.1103,39.5989,39.5989,77000.0
2008-09-16 09:30:00,52.87,54.03,52.51,53.16,255200.0,38.6272,39.4747,38.3642,38.8391,255200.0
2008-09-16 10:00:00,53.12,53.86,53.1,53.86,102500.0,38.8098,39.3505,38.7952,39.3505,102500.0
2008-09-16 10:30:00,53.84,54.31,53.54,54.12,165700.0,39.3359,39.6793,39.1167,39.5404,165700.0
2008-09-16 11:00:00,54.13,54.5,53.57,53.59,58200.0,39.5478,39.8181,39.1386,39.1532,58200.0
2008-09-16 11:30:00,53.52,54.07,53.52,54.01,29800.0,39.1021,39.5039,39.1021,39.4601,29800.0
2008-09-16 12:00:00,54.03,54.25,53.85,54.11,41500.0,39.4747,39.6354,39.3432,39.5331,41500.0
2008-09-16 12:30:00,54.15,54.15,53.92,54.1,67400.0,39.5624,39.5624,39.3943,39.5258,67400.0
2008-09-16 13:00:00,54.16,54.28,54.07,54.14,32600.0,39.5697,39.6573,39.5039,39.5551,32600.0
2008-09-16 13:30:00,54.19,54.19,53.89,54.0,40600.0,39.5916,39.5916,39.3724,39.4528,40600.0
2008-09-16 14:00:00,53.95,54.12,53.26,53.55,118400.0,39.4162,39.5404,38.9121,39.124,118400.0
2008-09-16 14:30:00,53.63,54.75,53.46,54.63,166400.0,39.1824,40.0007,39.0582,39.9131,166400.0
2008-09-16 15:00:00,54.56,55.01,54.42,54.57,74000.0,39.8619,40.1907,39.7596,39.8692,74000.0
2008-09-16 15:30:00,54.53,54.96,54.5,54.96,100600.0,39.84,40.1542,39.8181,40.1542,100600.0
2008-09-17 09:30:00,53.96,54.31,53.66,54.2,94300.0,39.4235,39.6793,39.2044,39.5989,94300.0
2008-09-17 10:00:00,54.26,54.31,53.85,53.87,26100.0,39.6427,39.6793,39.3432,39.3578,26100.0
2008-09-17 10:30:00,53.89,53.92,53.44,53.6,90200.0,39.3724,39.3943,39.0436,39.1605,90200.0
2008-09-17 11:00:00,53.55,53.58,52.89,52.91,47000.0,39.124,39.1459,38.6418,38.6564,47000.0
2008-09-17 11:30:00,52.93,53.4,52.9,53.12,33500.0,38.671,39.0144,38.6491,38.8098,33500.0
2008-09-17 12:00:00,53.12,53.12,52.68,52.78,56600.0,38.8098,38.8098,38.4884,38.5614,56600.0
2008-09-17 12:30:00,52.79,53.35,52.77,53.2,38100.0,38.5687,38.9779,38.5541,38.8683,38100.0
2008-09-17 13:00:00,53.16,53.42,52.86,52.89,41800.0,38.8391,39.029,38.6199,38.6418,41800.0
2008-09-17 13:30:00,52.84,52.96,52.64,52.85,58900.0,38.6053,38.6929,38.4591,38.6126,58900.0
2008-09-17 14:00:00,52.84,53.49,52.77,53.49,46300.0,38.6053,39.0802,38.5541,39.0802,46300.0
2008-09-17 14:30:00,53.52,53.81,53.25,53.45,92300.0,39.1021,39.314,38.9048,39.0509,92300.0
2008-09-17 15:00:00,53.46,53.95,53.39,53.58,93500.0,39.0582,39.4162,39.0071,39.1459,93500.0
2008-09-17 15:30:00,53.54,53.54,52.4,52.41,100700.0,39.1167,39.1167,38.2838,38.2911,100700.0
2008-09-18 09:30:00,53.41,53.55,52.93,53.48,113300.0,39.0217,39.124,38.671,39.0729,113300.0
2008-09-18 10:00:00,53.44,53.65,53.15,53.39,48300.0,39.0436,39.1971,38.8318,39.0071,48300.0
2008-09-18 10:30:00,53.34,53.35,52.76,52.78,42600.0,38.9706,38.9779,38.5468,38.5614,42600.0
2008-09-18 11:00:00,52.78,52.85,52.35,52.51,86000.0,38.5614,38.6126,38.2473,38.3642,86000.0
2008-09-18 11:30:00,52.52,52.77,52.08,52.45,89700.0,38.3715,38.5541,38.05,38.3203,89700.0
2008-09-18 12:00:00,52.48,52.48,52.1,52.19,75500.0,38.3422,38.3422,38.0646,38.1304,75500.0
2008-09-18 12:30:00,52.25,52.25,51.34,51.35,71500.0,38.1742,38.1742,37.5094,37.5167,71500.0
2008-09-18 13:00:00,51.38,52.45,51.37,52.33,69300.0,37.5386,38.3203,37.5313,38.2327,69300.0
2008-09-18 13:30:00,52.42,53.16,52.42,52.89,68300.0,38.2984,38.8391,38.2984,38.6418,68300.0
2008-09-18 14:00:00,52.92,52.98,52.32,52.55,51900.0,38.6637,38.7076,38.2254,38.3934,51900.0
2008-09-18 14:30:00,52.5,52.9,52.3,52.85,149700.0,38.3569,38.6491,38.2107,38.6126,149700.0
2008-09-18 15:00:00,52.84,54.49,52.84,54.19,109000.0,38.6053,39.8108,38.6053,39.5916,109000.0
2008-09-18 15:30:00,54.2,54.85,54.15,54.39,127800.0,39.5989,40.0738,39.5624,39.7377,127800.0
2008-09-19 09:30:00,60.0,65.0,56.5,56.64,74700.0,43.8364,47.4894,41.2793,41.3816,74700.0
2008-09-19 10:00:00,56.71,56.71,56.0,56.2,18800.0,41.4327,41.4327,40.914,41.0601,18800.0
2008-09-19 10:30:00,56.18,56.43,55.96,56.11,29900.0,41.0455,41.2281,40.8848,40.9944,29900.0
2008-09-19 11:00:00,56.24,56.8,56.14,56.51,50400.0,41.0893,41.4985,41.0163,41.2866,50400.0
2008-09-19 11:30:00,56.51,56.89,56.4,56.89,21200.0,41.2866,41.5642,41.2062,41.5642,21200.0
2008-09-19 12:00:00,56.84,57.23,56.81,57.23,21100.0,41.5277,41.8126,41.5058,41.8126,21100.0
2008-09-19 12:30:00,57.15,58.5,56.94,57.09,48100.0,41.7542,42.7405,41.6008,41.7103,48100.0
2008-09-19 13:00:00,57.02,57.11,56.86,57.11,39500.0,41.6592,41.725,41.5423,41.725,39500.0
2008-09-19 13:30:00,57.0,57.05,56.69,56.69,34100.0,41.6446,41.6811,41.4181,41.4181,34100.0
2008-09-19 14:00:00,56.68,56.72,56.45,56.63,21800.0,41.4108,41.44,41.2428,41.3743,21800.0
2008-09-19 14:30:00,56.65,56.87,56.5,56.65,17200.0,41.3889,41.5496,41.2793,41.3889,17200.0
2008-09-19 15:00:00,56.69,56.69,56.12,56.33,16000.0,41.4181,41.4181,41.0017,41.1551,16000.0
2008-09-19 15:30:00,56.32,56.77,56.23,56.68,32300.0,41.1478,41.4766,41.082,41.4108,32300.0
2008-09-22 09:30:00,56.13,56.55,55.98,56.08,41500.0,41.009,41.3158,40.8994,40.9724,41500.0
2008-09-22 10:00:00,56.06,56.13,55.79,55.97,14200.0,40.9578,41.009,40.7606,40.8921,14200.0
2008-09-22 10:30:00,55.95,56.15,55.95,56.06,16100.0,40.8775,41.0236,40.8775,40.9578,16100.0
2008-09-22 11:00:00,56.06,56.08,55.61,55.64,25100.0,40.9578,40.9724,40.629,40.651,25100.0
2008-09-22 11:30:00,55.73,55.73,55.5,55.66,18900.0,40.7167,40.7167,40.5487,40.6656,18900.0
2008-09-22 12:00:00,55.67,55.7,55.57,55.7,7400.0,40.6729,40.6948,40.5998,40.6948,7400.0
2008-09-22 12:30:00,55.78,55.9,55.72,55.85,19700.0,40.7533,40.8409,40.7094,40.8044,19700.0
2008-09-22 13:00:00,55.83,55.83,55.53,55.56,2600.0,40.7898,40.7898,40.5706,40.5925,2600.0
2008-09-22 13:30:00,55.55,55.67,55.41,55.67,16600.0,40.5852,40.6729,40.4829,40.6729,16600.0
2008-09-22 14:00:00,55.62,55.73,55.47,55.56,24300.0,40.6364,40.7167,40.5268,40.5925,24300.0
2008-09-22 14:30:00,55.56,55.7,55.31,55.31,17200.0,40.5925,40.6948,40.4099,40.4099,17200.0
2008-09-22 15:00:00,55.36,55.51,54.91,54.92,32000.0,40.4464,40.556,40.1176,40.1249,32000.0
2008-09-22 15:30:00,54.93,55.03,54.63,54.72,48900.0,40.1322,40.2053,39.9131,39.9788,48900.0
2008-09-23 09:30:00,54.71,55.35,54.68,55.0,31300.0,39.9715,40.4391,39.9496,40.1834,31300.0
2008-09-23 10:00:00,55.05,55.31,54.94,55.19,30200.0,40.2199,40.4099,40.1395,40.3222,30200.0
2008-09-23 10:30:00,55.18,55.25,54.68,54.77,29700.0,40.3149,40.366,39.9496,40.0153,29700.0
2008-09-23 11:00:00,54.8,55.08,54.59,54.92,53700.0,40.0373,40.2418,39.8838,40.1249,53700.0
2008-09-23 11:30:00,54.92,55.0,54.77,54.77,39500.0,40.1249,40.1834,40.0153,40.0153,39500.0
2008-09-23 12:00:00,54.75,54.94,54.62,54.7,39400.0,40.0007,40.1395,39.9057,39.9642,39400.0
2008-09-23 12:30:00,54.68,54.7,54.38,54.4,55500.0,39.9496,39.9642,39.7304,39.745,55500.0
2008-09-23 13:00:00,54.33,54.35,53.96,54.15,44700.0,39.6939,39.7085,39.4235,39.5624,44700.0
2008-09-23 13:30:00,53.87,54.01,53.77,53.96,11400.0,39.3578,39.4601,39.2847,39.4235,11400.0
2008-09-23 14:00:00,54.0,54.51,53.88,54.48,48200.0,39.4528,39.8254,39.3651,39.8035,48200.0
2008-09-23 14:30:00,54.52,55.2,54.36,54.8,138100.0,39.8327,40.3295,39.7158,40.0373,138100.0
2008-09-23 15:00:00,54.69,55.05,54.61,54.76,37200.0,39.9569,40.2199,39.8984,40.008,37200.0
2008-09-23 15:30:00,54.71,54.74,53.9,53.9,49000.0,39.9715,39.9934,39.3797,39.3797,49000.0
2008-09-24 09:30:00,54.0,54.56,53.45,53.64,100900.0,39.6619,40.0732,39.2579,39.3974,100900.0
2008-09-24 10:00:00,53.66,53.7,53.34,53.67,50800.0,39.4121,39.4415,39.1771,39.4195,50800.0
2008-09-24 10:30:00,53.75,53.92,53.63,53.92,174100.0,39.4782,39.6031,39.3901,39.6031,174100.0
2008-09-24 11:00:00,53.91,53.91,53.67,53.81,144100.0,39.5957,39.5957,39.4195,39.5223,144100.0
2008-09-24 11:30:00,53.79,53.95,53.52,53.77,118100.0,39.5076,39.6251,39.3093,39.4929,118100.0
2008-09-24 12:00:00,53.83,53.91,53.65,53.65,53000.0,39.537,39.5957,39.4048,39.4048,53000.0
2008-09-24 12:30:00,53.68,53.8,53.64,53.71,23400.0,39.4268,39.515,39.3974,39.4489,23400.0
2008-09-24 13:00:00,53.71,54.05,53.67,54.05,38200.0,39.4489,39.6986,39.4195,39.6986,38200.0
2008-09-24 13:30:00,53.98,54.04,53.78,53.82,22100.0,39.6472,39.6912,39.5003,39.5296,22100.0
2008-09-24 14:00:00,53.85,53.85,53.6,53.76,11400.0,39.5517,39.5517,39.3681,39.4856,11400.0
2008-09-24 14:30:00,53.85,54.03,53.72,53.72,13900.0,39.5517,39.6839,39.4562,39.4562,13900.0
2008-09-24 15:00:00,53.69,53.83,53.5,53.69,14300.0,39.4342,39.537,39.2946,39.4342,14300.0
2008-09-24 15:30:00,53.71,53.79,53.3,53.59,91800.0,39.4489,39.5076,39.1477,39.3607,91800.0
2008-09-25 09:30:00,53.8,54.37,53.24,54.37,59300.0,39.515,39.9336,39.1036,39.9336,59300.0
2008-09-25 10:00:00,54.37,54.66,54.18,54.54,107200.0,39.9336,40.1466,39.7941,40.0585,107200.0
2008-09-25 10:30:00,54.53,54.69,54.3,54.41,92600.0,40.0511,40.1686,39.8822,39.963,92600.0
2008-09-25 11:00:00,54.44,54.75,54.4,54.75,10400.0,39.985,40.2127,39.9556,40.2127,10400.0
2008-09-25 11:30:00,54.82,54.82,54.6,54.61,54800.0,40.2641,40.2641,40.1025,40.1099,54800.0
2008-09-25 12:00:00,54.63,54.81,54.58,54.74,9100.0,40.1246,40.2568,40.0878,40.2054,9100.0
2008-09-25 12:30:00,54.78,54.96,54.77,54.87,12900.0,40.2347,40.367,40.2274,40.3008,12900.0
2008-09-25 13:00:00,54.95,55.08,54.77,54.83,19100.0,40.3596,40.4551,40.2274,40.2715,19100.0
2008-09-25 13:30:00,54.9,55.13,54.75,54.91,39500.0,40.3229,40.4918,40.2127,40.3302,39500.0
2008-09-25 14:00:00,54.95,54.98,54.55,54.57,14700.0,40.3596,40.3816,40.0658,40.0805,14700.0
2008-09-25 14:30:00,54.65,54.78,54.5,54.73,13000.0,40.1393,40.2347,40.0291,40.198,13000.0
2008-09-25 15:00:00,54.75,55.01,54.7,54.96,29400.0,40.2127,40.4037,40.176,40.367,29400.0
2008-09-25 15:30:00,55.0,55.0,54.41,54.7,151700.0,40.3963,40.3963,39.963,40.176,151700.0
2008-09-26 09:30:00,53.73,54.0,53.38,53.87,59000.0,39.4635,39.6619,39.2065,39.5664,59000.0
2008-09-26 10:00:00,53.89,53.99,53.73,53.81,20400.0,39.5811,39.6545,39.4635,39.5223,20400.0
2008-09-26 10:30:00,53.79,54.1,53.75,53.99,14700.0,39.5076,39.7353,39.4782,39.6545,14700.0
2008-09-26 11:00:00,53.94,54.05,53.71,53.88,14800.0,39.6178,39.6986,39.4489,39.5737,14800.0
2008-09-26 11:30:00,53.9,53.93,53.59,53.65,8900.0,39.5884,39.6104,39.3607,39.4048,8900.0
2008-09-26 12:00:00,53.63,53.75,53.62,53.68,50100.0,39.3901,39.4782,39.3827,39.4268,50100.0
2008-09-26 12:30:00,53.7,53.93,53.7,53.93,13100.0,39.4415,39.6104,39.4415,39.6104,13100.0
2008-09-26 13:00:00,53.98,54.18,53.9,54.18,9100.0,39.6472,39.7941,39.5884,39.7941,9100.0
2008-09-26 13:30:00,54.12,54.29,54.12,54.15,2200.0,39.75,39.8748,39.75,39.772,2200.0
2008-09-26 14:00:00,54.15,54.29,54.03,54.09,7700.0,39.772,39.8748,39.6839,39.728,7700.0
2008-09-26 14:30:00,54.08,54.2,54.03,54.04,11200.0,39.7206,39.8087,39.6839,39.6912,11200.0
2008-09-26 15:00:00,54.0,54.44,53.8,54.33,40100.0,39.6619,39.985,39.515,39.9042,40100.0
2008-09-26 15:30:00,54.39,54.78,54.32,54.78,26100.0,39.9483,40.2347,39.8969,40.2347,26100.0
2008-09-29 09:30:00,53.87,54.03,52.68,52.85,24300.0,39.5664,39.6839,38.6923,38.8172,24300.0
2008-09-29 10:00:00,52.93,53.05,52.32,52.81,30300.0,38.876,38.9641,38.4279,38.7878,30300.0
2008-09-29 10:30:00,52.74,52.87,52.59,52.71,23800.0,38.7364,38.8319,38.6262,38.7144,23800.0
2008-09-29 11:00:00,52.72,52.87,52.49,52.58,20800.0,38.7217,38.8319,38.5528,38.6189,20800.0
2008-09-29 11:30:00,52.57,52.62,52.3,52.55,13200.0,38.6115,38.6483,38.4132,38.5969,13200.0
2008-09-29 12:00:00,52.52,52.59,52.22,52.38,39200.0,38.5748,38.6262,38.3545,38.472,39200.0
2008-09-29 12:30:00,52.31,52.65,52.23,52.48,21800.0,38.4206,38.6703,38.3618,38.5454,21800.0
2008-09-29 13:00:00,52.45,52.72,52.25,52.68,20100.0,38.5234,38.7217,38.3765,38.6923,20100.0
2008-09-29 13:30:00,52.6,52.63,50.38,51.41,105400.0,38.6336,38.6556,37.003,37.7596,105400.0
2008-09-29 14:00:00,51.56,51.72,49.76,51.09,141000.0,37.8697,37.9872,36.5477,37.5245,141000.0
2008-09-29 14:30:00,51.16,51.44,50.77,50.86,175300.0,37.5759,37.7816,37.2895,37.3556,175300.0
2008-09-29 15:00:00,50.98,51.06,49.71,50.01,175900.0,37.4437,37.5025,36.5109,36.7313,175900.0
2008-09-29 15:30:00,50.0,51.04,49.8,50.81,370000.0,36.7239,37.4878,36.577,37.3189,370000.0
2008-09-30 09:30:00,51.26,52.0,50.81,50.96,69900.0,37.6494,38.1929,37.3189,37.429,69900.0
2008-09-30 10:00:00,51.06,51.54,51.05,51.35,42900.0,37.5025,37.855,37.4951,37.7155,42900.0
2008-09-30 10:30:00,51.37,51.67,51.37,51.42,25600.0,37.7302,37.9505,37.7302,37.7669,25600.0
2008-09-30 11:00:00,51.3,51.37,51.19,51.31,36600.0,37.6788,37.7302,37.598,37.6861,36600.0
2008-09-30 11:30:00,51.31,51.65,51.3,51.62,12400.0,37.6861,37.9358,37.6788,37.9138,12400.0
2008-09-30 12:00:00,51.6,51.6,51.25,51.27,14800.0,37.8991,37.8991,37.642,37.6567,14800.0
2008-09-30 12:30:00,51.24,51.54,51.24,51.54,48700.0,37.6347,37.855,37.6347,37.855,48700.0
2008-09-30 13:00:00,51.51,51.76,51.33,51.75,16500.0,37.833,38.0166,37.7008,38.0093,16500.0
2008-09-30 13:30:00,51.77,52.0,51.77,51.8,14500.0,38.024,38.1929,38.024,38.046,14500.0
2008-09-30 14:00:00,51.86,52.09,51.76,52.04,31800.0,38.0901,38.259,38.0166,38.2223,31800.0
2008-09-30 14:30:00,52.03,52.14,51.92,52.05,28800.0,38.2149,38.2957,38.1341,38.2296,28800.0
2008-09-30 15:00:00,52.02,52.26,51.88,52.22,65200.0,38.2076,38.3839,38.1048,38.3545,65200.0
2008-09-30 15:30:00,52.15,52.5,52.09,52.42,53900.0,38.3031,38.5601,38.259,38.5014,53900.0
2008-10-01 09:30:00,51.97,51.97,51.67,51.94,19700.0,38.1709,38.1709,37.9505,38.1488,19700.0
2008-10-01 10:00:00,51.9,51.9,51.41,51.7,32100.0,38.1194,38.1194,37.7596,37.9725,32100.0
2008-10-01 10:30:00,51.66,51.66,51.38,51.49,11700.0,37.9432,37.9432,37.7375,37.8183,11700.0
2008-10-01 11:00:00,51.52,51.72,51.36,51.65,6600.0,37.8403,37.9872,37.7228,37.9358,6600.0
2008-10-01 11:30:00,51.66,51.85,51.62,51.82,9000.0,37.9432,38.0827,37.9138,38.0607,9000.0
2008-10-01 12:00:00,51.79,52.07,51.73,51.99,53700.0,38.0387,38.2443,37.9946,38.1855,53700.0
2008-10-01 12:30:00,52.09,52.46,52.09,52.34,7200.0,38.259,38.5308,38.259,38.4426,7200.0
2008-10-01 13:00:00,52.15,52.21,52.07,52.1,12400.0,38.3031,38.3471,38.2443,38.2663,12400.0
2008-10-01 13:30:00,52.07,52.28,51.71,52.04,31200.0,38.2443,38.3985,37.9799,38.2223,31200.0
2008-10-01 14:00:00,51.93,52.31,51.93,52.25,23900.0,38.1415,38.4206,38.1415,38.3765,23900.0
2008-10-01 14:30:00,52.25,52.5,52.17,52.24,47500.0,38.3765,38.5601,38.3178,38.3692,47500.0
2008-10-01 15:00:00,52.2,52.44,52.09,52.21,14000.0,38.3398,38.5161,38.259,38.3471,14000.0
2008-10-01 15:30:00,52.21,52.33,52.11,52.23,50300.0,38.3471,38.4353,38.2737,38.3618,50300.0
2008-10-02 09:30:00,51.79,51.79,51.22,51.28,35200.0,38.0387,38.0387,37.62,37.6641,35200.0
2008-10-02 10:00:00,51.15,51.17,50.91,50.97,18600.0,37.5686,37.5833,37.3923,37.4364,18600.0
2008-10-02 10:30:00,51.04,51.04,50.78,50.87,12100.0,37.4878,37.4878,37.2968,37.3629,12100.0
2008-10-02 11:00:00,50.88,50.89,50.44,50.72,17200.0,37.3703,37.3776,37.0471,37.2528,17200.0
2008-10-02 11:30:00,50.66,50.89,50.65,50.86,11200.0,37.2087,37.3776,37.2013,37.3556,11200.0
2008-10-02 12:00:00,50.86,50.96,50.67,50.67,11700.0,37.3556,37.429,37.216,37.216,11700.0
2008-10-02 12:30:00,50.67,50.82,50.64,50.74,14000.0,37.216,37.3262,37.194,37.2675,14000.0
2008-10-02 13:00:00,50.73,50.73,50.41,50.5,36900.0,37.2601,37.2601,37.0251,37.0912,36900.0
2008-10-02 13:30:00,50.6,50.78,50.38,50.59,18000.0,37.1646,37.2968,37.003,37.1573,18000.0
2008-10-02 14:00:00,50.61,50.72,50.4,50.43,34700.0,37.172,37.2528,37.0177,37.0398,34700.0
2008-10-02 14:30:00,50.4,50.53,50.13,50.53,50300.0,37.0177,37.1132,36.8194,37.1132,50300.0
2008-10-02 15:00:00,50.51,50.51,50.14,50.16,33400.0,37.0985,37.0985,36.8268,36.8415,33400.0
2008-10-02 15:30:00,50.15,50.34,49.92,49.97,148000.0,36.8341,36.9737,36.6652,36.7019,148000.0
2008-10-03 09:30:00,50.82,51.15,50.64,51.07,74500.0,37.3262,37.5686,37.194,37.5098,74500.0
2008-10-03 10:00:00,51.08,51.21,50.8,51.19,47700.0,37.5172,37.6127,37.3115,37.598,47700.0
2008-10-03 10:30:00,51.17,51.5,51.14,51.45,63200.0,37.5833,37.8257,37.5612,37.7889,63200.0
2008-10-03 11:00:00,51.5,51.68,51.35,51.37,33500.0,37.8257,37.9579,37.7155,37.7302,33500.0
2008-10-03 11:30:00,51.4,51.53,51.19,51.26,8800.0,37.7522,37.8477,37.598,37.6494,8800.0
2008-10-03 12:00:00,51.29,51.32,51.01,51.07,4500.0,37.6714,37.6934,37.4658,37.5098,4500.0
2008-10-03 12:30:00,51.18,51.57,51.16,51.57,23100.0,37.5906,37.8771,37.5759,37.8771,23100.0
2008-10-03 13:00:00,51.58,51.82,50.92,51.12,90800.0,37.8844,38.0607,37.3997,37.5466,90800.0
2008-10-03 13:30:00,51.1,51.16,50.32,50.64,80500.0,37.5319,37.5759,36.959,37.194,80500.0
2008-10-03 14:00:00,50.67,50.79,49.95,50.01,57500.0,37.216,37.3042,36.6872,36.7313,57500.0
2008-10-03 14:30:00,50.06,50.38,49.71,50.31,57800.0,36.768,37.003,36.5109,36.9516,57800.0
2008-10-03 15:00:00,50.35,50.44,49.83,49.93,30000.0,36.981,37.0471,36.5991,36.6725,30000.0
2008-10-03 15:30:00,49.98,50.14,49.27,49.3,107700.0,36.7092,36.8268,36.1878,36.2098,107700.0
2008-10-06 09:30:00,47.99,48.23,47.39,47.49,177000.0,35.2476,35.4239,34.8069,34.8804,177000.0
2008-10-06 10:00:00,47.52,47.56,46.82,46.83,63200.0,34.9024,34.9318,34.3883,34.3956,63200.0
2008-10-06 10:30:00,46.9,46.91,45.96,46.7,89600.0,34.4471,34.4544,33.7566,34.3002,89600.0
2008-10-06 11:00:00,46.77,47.3,46.65,47.08,38800.0,34.3516,34.7408,34.2634,34.5793,38800.0
2008-10-06 11:30:00,47.05,47.06,46.53,46.71,150700.0,34.5572,34.5646,34.1753,34.3075,150700.0
2008-10-06 12:00:00,46.76,46.91,46.55,46.68,35600.0,34.3442,34.4544,34.19,34.2855,35600.0
2008-10-06 12:30:00,46.63,46.67,46.24,46.27,48500.0,34.2487,34.2781,33.9623,33.9843,48500.0
2008-10-06 13:00:00,46.26,46.63,46.14,46.51,23400.0,33.977,34.2487,33.8888,34.1606,23400.0
2008-10-06 13:30:00,46.3,46.46,45.97,46.3,25700.0,34.0064,34.1239,33.764,34.0064,25700.0
2008-10-06 14:00:00,46.3,46.3,45.38,45.46,68800.0,34.0064,34.0064,33.3306,33.3894,68800.0
2008-10-06 14:30:00,45.44,45.81,45.12,45.79,73700.0,33.3747,33.6465,33.1397,33.6318,73700.0
2008-10-06 15:00:00,45.66,47.14,45.43,47.05,163000.0,33.5363,34.6233,33.3674,34.5572,163000.0
2008-10-06 15:30:00,47.15,47.71,46.5,47.65,149700.0,34.6307,35.042,34.1533,34.9979,149700.0
2008-10-07 09:30:00,47.84,48.16,47.17,47.39,90300.0,35.1375,35.3725,34.6454,34.8069,90300.0
2008-10-07 10:00:00,47.46,47.66,47.02,47.6,77800.0,34.8584,35.0053,34.5352,34.9612,77800.0
2008-10-07 10:30:00,47.68,47.72,47.29,47.41,58100.0,35.0199,35.0493,34.7335,34.8216,58100.0
2008-10-07 11:00:00,47.41,47.5,46.85,47.04,58000.0,34.8216,34.8877,34.4103,34.5499,58000.0
2008-10-07 11:30:00,47.05,47.44,47.05,47.19,13200.0,34.5572,34.8437,34.5572,34.6601,13200.0
2008-10-07 12:00:00,47.13,47.13,46.78,46.82,72500.0,34.616,34.616,34.3589,34.3883,72500.0
2008-10-07 12:30:00,46.71,46.77,46.25,46.4,23500.0,34.3075,34.3516,33.9696,34.0798,23500.0
2008-10-07 13:00:00,46.43,46.84,45.98,46.05,30000.0,34.1018,34.403,33.7713,33.8227,30000.0
2008-10-07 13:30:00,46.11,46.38,45.51,45.51,66300.0,33.8668,34.0651,33.4261,33.4261,66300.0
2008-10-07 14:00:00,45.53,46.32,45.39,46.17,86800.0,33.4408,34.0211,33.338,33.9109,86800.0
2008-10-07 14:30:00,46.25,46.54,45.78,45.82,48400.0,33.9696,34.1826,33.6244,33.6538,48400.0
2008-10-07 15:00:00,45.8,45.88,45.21,45.52,45100.0,33.6391,33.6979,33.2058,33.4335,45100.0
2008-10-07 15:30:00,45.56,45.71,44.66,44.66,96100.0,33.4629,33.573,32.8018,32.8018,96100.0
2008-10-08 09:30:00,43.63,45.54,43.33,45.25,142400.0,32.0453,33.4482,31.825,33.2352,142400.0
2008-10-08 10:00:00,45.55,45.67,44.43,44.62,54400.0,33.4555,33.5436,32.6329,32.7724,54400.0
2008-10-08 10:30:00,44.67,44.86,43.84,44.26,63600.0,32.8092,32.9487,32.1995,32.508,63600.0
2008-10-08 11:00:00,44.24,44.81,43.96,44.51,44700.0,32.4933,32.912,32.2877,32.6916,44700.0
2008-10-08 11:30:00,44.49,44.49,43.65,44.17,30500.0,32.677,32.677,32.06,32.4419,30500.0
2008-10-08 12:00:00,44.09,44.09,43.47,43.58,92800.0,32.3832,32.3832,31.9278,32.0086,92800.0
2008-10-08 12:30:00,43.61,43.92,43.45,43.81,29900.0,32.0306,32.2583,31.9131,32.1775,29900.0
2008-10-08 13:00:00,43.98,44.83,43.97,44.52,41400.0,32.3024,32.9267,32.295,32.699,41400.0
2008-10-08 13:30:00,44.31,45.43,44.26,45.4,59500.0,32.5448,33.3674,32.508,33.3453,59500.0
2008-10-08 14:00:00,45.27,45.65,45.16,45.52,41400.0,33.2499,33.529,33.1691,33.4335,41400.0
2008-10-08 14:30:00,45.42,45.57,44.97,45.46,108600.0,33.36,33.4702,33.0295,33.3894,108600.0
2008-10-08 15:00:00,45.45,45.72,44.97,45.41,118200.0,33.3821,33.5804,33.0295,33.3527,118200.0
2008-10-08 15:30:00,45.64,45.66,44.2,44.21,156400.0,33.5216,33.5363,32.464,32.4713,156400.0
2008-10-09 09:30:00,44.81,45.16,44.53,44.55,109900.0,32.912,33.1691,32.7063,32.721,109900.0
2008-10-09 10:00:00,44.41,44.71,44.0,44.0,44200.0,32.6182,32.8385,32.3171,32.3171,44200.0
2008-10-09 10:30:00,43.99,44.29,43.57,43.65,72800.0,32.3097,32.5301,32.0012,32.06,72800.0
2008-10-09 11:00:00,43.67,43.91,43.14,43.61,89600.0,32.0747,32.251,31.6854,32.0306,89600.0
2008-10-09 11:30:00,43.64,44.29,43.56,43.98,69000.0,32.0527,32.5301,31.9939,32.3024,69000.0
2008-10-09 12:00:00,43.79,44.0,43.63,43.8,54900.0,32.1628,32.3171,32.0453,32.1702,54900.0
2008-10-09 12:30:00,43.84,43.84,43.4,43.57,17000.0,32.1995,32.1995,31.8764,32.0012,17000.0
2008-10-09 13:00:00,43.66,44.03,43.55,43.87,45100.0,32.0673,32.3391,31.9865,32.2216,45100.0
2008-10-09 13:30:00,43.93,44.02,43.49,43.68,71000.0,32.2657,32.3318,31.9425,32.082,71000.0
2008-10-09 14:00:00,43.72,43.77,43.23,43.36,61800.0,32.1114,32.1481,31.7515,31.847,61800.0
2008-10-09 14:30:00,43.44,43.44,42.91,42.91,38800.0,31.9058,31.9058,31.5165,31.5165,38800.0
2008-10-09 15:00:00,42.94,42.94,42.05,42.14,82900.0,31.5385,31.5385,30.8848,30.9509,82900.0
2008-10-09 15:30:00,42.04,42.25,40.81,41.25,169000.0,30.8775,31.0317,29.9741,30.2972,169000.0
2008-10-10 09:30:00,39.0,40.29,37.48,39.81,240000.0,28.6447,29.5921,27.5283,29.2396,240000.0
2008-10-10 10:00:00,39.8,41.45,39.69,40.33,107600.0,29.2323,30.4441,29.1515,29.6215,107600.0
2008-10-10 10:30:00,40.33,40.41,39.24,39.58,125900.0,29.6215,29.6803,28.8209,29.0707,125900.0
2008-10-10 11:00:00,39.61,39.85,38.78,38.91,94900.0,29.0927,29.269,28.4831,28.5786,94900.0
2008-10-10 11:30:00,38.84,39.16,38.2,38.58,73300.0,28.5272,28.7622,28.0571,28.3362,73300.0
2008-10-10 12:00:00,38.57,39.4,38.53,39.07,148300.0,28.3288,28.9385,28.2995,28.6961,148300.0
2008-10-10 12:30:00,39.07,39.55,38.73,39.15,49300.0,28.6961,29.0486,28.4464,28.7548,49300.0
2008-10-10 13:00:00,39.18,39.21,38.59,38.99,61900.0,28.7769,28.7989,28.3435,28.6373,61900.0
2008-10-10 13:30:00,38.94,38.94,37.8,38.26,89400.0,28.6006,28.6006,27.7633,28.1012,89400.0
2008-10-10 14:00:00,38.28,39.13,38.02,38.18,103500.0,28.1158,28.7402,27.9249,28.0424,103500.0
2008-10-10 14:30:00,38.3,38.67,37.91,38.34,63200.0,28.1305,28.4023,27.8441,28.1599,63200.0
2008-10-10 15:00:00,38.38,41.0,38.3,40.82,92800.0,28.1893,30.1136,28.1305,29.9814,92800.0
2008-10-10 15:30:00,40.75,42.05,40.29,40.67,123300.0,29.93,30.8848,29.5921,29.8712,123300.0
2008-10-13 09:30:00,42.85,43.32,42.09,42.22,205800.0,31.4724,31.8176,30.9142,31.0097,205800.0
2008-10-13 10:00:00,42.28,42.78,42.0,42.7,53600.0,31.0538,31.421,30.8481,31.3622,53600.0
2008-10-13 10:30:00,42.7,42.88,42.57,42.71,138700.0,31.3622,31.4944,31.2668,31.3696,138700.0
2008-10-13 11:00:00,42.7,42.89,42.64,42.84,56600.0,31.3622,31.5018,31.3182,31.4651,56600.0
2008-10-13 11:30:00,42.83,43.08,42.83,42.94,192000.0,31.4577,31.6413,31.4577,31.5385,192000.0
2008-10-13 12:00:00,42.93,43.33,42.87,43.3,69800.0,31.5312,31.825,31.4871,31.8029,69800.0
2008-10-13 12:30:00,43.28,43.47,43.26,43.32,71700.0,31.7882,31.9278,31.7735,31.8176,71700.0
2008-10-13 13:00:00,43.35,43.43,43.33,43.4,25500.0,31.8397,31.8984,31.825,31.8764,25500.0
2008-10-13 13:30:00,43.39,43.45,43.12,43.16,41100.0,31.869,31.9131,31.6707,31.7001,41100.0
2008-10-13 14:00:00,43.1,43.15,42.84,42.84,74700.0,31.656,31.6928,31.4651,31.4651,74700.0
2008-10-13 14:30:00,42.84,43.55,42.82,43.52,75800.0,31.4651,31.9865,31.4504,31.9645,75800.0
2008-10-13 15:00:00,43.52,44.12,43.51,43.95,140600.0,31.9645,32.4052,31.9572,32.2803,140600.0
2008-10-13 15:30:00,43.96,45.33,43.88,45.33,151700.0,32.2877,33.2939,32.2289,33.2939,151700.0
2008-10-14 09:30:00,46.99,48.75,45.63,45.63,501100.0,34.5132,35.8058,33.5143,33.5143,501100.0
2008-10-14 10:00:00,45.62,46.29,45.42,45.72,209000.0,33.5069,33.999,33.36,33.5804,209000.0
2008-10-14 10:30:00,45.75,45.83,44.51,45.16,137100.0,33.6024,33.6612,32.6916,33.1691,137100.0
2008-10-14 11:00:00,45.14,45.38,44.59,45.29,155900.0,33.1544,33.3306,32.7504,33.2645,155900.0
2008-10-14 11:30:00,45.23,45.58,45.15,45.34,125600.0,33.2205,33.4775,33.1617,33.3013,125600.0
2008-10-14 12:00:00,45.3,45.35,44.96,45.35,119100.0,33.2719,33.3086,33.0222,33.3086,119100.0
2008-10-14 12:30:00,45.34,45.65,45.21,45.32,105600.0,33.3013,33.529,33.2058,33.2866,105600.0
2008-10-14 13:00:00,45.3,45.4,45.05,45.14,75900.0,33.2719,33.3453,33.0883,33.1544,75900.0
2008-10-14 13:30:00,45.14,45.39,44.82,44.89,320100.0,33.1544,33.338,32.9193,32.9707,320100.0
2008-10-14 14:00:00,44.85,44.99,44.04,44.59,117100.0,32.9414,33.0442,32.3464,32.7504,117100.0
2008-10-14 14:30:00,44.58,44.63,43.6,43.76,161600.0,32.7431,32.7798,32.0233,32.1408,161600.0
2008-10-14 15:00:00,43.75,44.66,43.7,44.61,169000.0,32.1334,32.8018,32.0967,32.7651,169000.0
2008-10-14 15:30:00,44.66,45.13,44.46,44.73,299300.0,32.8018,33.147,32.6549,32.8532,299300.0
2008-10-15 09:30:00,43.76,43.94,43.2,43.48,129300.0,32.1408,32.273,31.7295,31.9351,129300.0
2008-10-15 10:00:00,43.4,43.42,43.0,43.05,29700.0,31.8764,31.8911,31.5826,31.6193,29700.0
2008-10-15 10:30:00,43.05,43.3,42.61,42.61,40000.0,31.6193,31.8029,31.2961,31.2961,40000.0
2008-10-15 11:00:00,42.7,42.83,42.51,42.72,24900.0,31.3622,31.4577,31.2227,31.3769,24900.0
2008-10-15 11:30:00,42.72,42.94,42.66,42.87,20800.0,31.3769,31.5385,31.3329,31.4871,20800.0
2008-10-15 12:00:00,42.78,42.91,42.44,42.63,35600.0,31.421,31.5165,31.1713,31.3108,35600.0
2008-10-15 12:30:00,42.57,43.01,42.57,42.85,18200.0,31.2668,31.5899,31.2668,31.4724,18200.0
2008-10-15 13:00:00,42.75,42.76,42.17,42.33,31200.0,31.399,31.4063,30.973,31.0905,31200.0
2008-10-15 13:30:00,42.25,42.25,41.74,41.77,30700.0,31.0317,31.0317,30.6571,30.6792,30700.0
2008-10-15 14:00:00,41.75,41.93,41.51,41.92,45400.0,30.6645,30.7967,30.4882,30.7893,45400.0
2008-10-15 14:30:00,41.87,42.29,41.77,41.92,48300.0,30.7526,31.0611,30.6792,30.7893,48300.0
2008-10-15 15:00:00,41.86,42.44,41.79,41.82,45200.0,30.7453,31.1713,30.6939,30.7159,45200.0
2008-10-15 15:30:00,41.83,41.83,40.52,40.55,172600.0,30.7232,30.7232,29.7611,29.7831,172600.0
2008-10-16 09:30:00,40.89,41.49,40.3,41.16,35100.0,30.0328,30.4735,29.5995,30.2311,35100.0
2008-10-16 10:00:00,41.01,41.11,39.83,39.94,82700.0,30.121,30.1944,29.2543,29.3351,82700.0
2008-10-16 10:30:00,39.9,39.97,39.36,39.38,58200.0,29.3057,29.3571,28.9091,28.9238,58200.0
2008-10-16 11:00:00,39.4,39.41,38.79,39.19,18600.0,28.9385,28.9458,28.4904,28.7842,18600.0
2008-10-16 11:30:00,39.17,40.22,39.17,40.17,59900.0,28.7695,29.5407,28.7695,29.504,59900.0
2008-10-16 12:00:00,39.96,41.22,39.78,40.62,127100.0,29.3498,30.2752,29.2176,29.8345,127100.0
2008-10-16 12:30:00,40.52,40.87,40.15,40.26,45200.0,29.7611,30.0181,29.4893,29.5701,45200.0
2008-10-16 13:00:00,40.23,40.65,40.12,40.39,56000.0,29.5481,29.8566,29.4673,29.6656,56000.0
2008-10-16 13:30:00,40.26,40.85,39.99,40.66,37100.0,29.5701,30.0035,29.3718,29.8639,37100.0
2008-10-16 14:00:00,40.67,40.74,40.03,40.25,25400.0,29.8712,29.9227,29.4012,29.5628,25400.0
2008-10-16 14:30:00,40.17,41.04,40.14,40.8,43200.0,29.504,30.143,29.482,29.9667,43200.0
2008-10-16 15:00:00,40.79,41.88,40.69,41.62,76600.0,29.9594,30.76,29.8859,30.569,76600.0
2008-10-16 15:30:00,41.71,42.43,41.29,42.35,111100.0,30.6351,31.1639,30.3266,31.1052,111100.0
2008-10-17 09:30:00,41.3,42.15,41.19,42.15,54300.0,30.334,30.9583,30.2532,30.9583,54300.0
2008-10-17 10:00:00,42.24,42.46,41.86,42.24,50400.0,31.0244,31.186,30.7453,31.0244,50400.0
2008-10-17 10:30:00,42.14,42.64,41.91,42.53,58600.0,30.9509,31.3182,30.782,31.2374,58600.0
2008-10-17 11:00:00,42.55,42.88,42.23,42.37,26500.0,31.2521,31.4944,31.017,31.1199,26500.0
2008-10-17 11:30:00,42.26,42.44,42.16,42.4,22800.0,31.0391,31.1713,30.9656,31.1419,22800.0
2008-10-17 12:00:00,42.4,42.71,42.38,42.68,21000.0,31.1419,31.3696,31.1272,31.3476,21000.0
2008-10-17 12:30:00,42.69,43.37,42.49,43.33,30300.0,31.3549,31.8543,31.208,31.825,30300.0
2008-10-17 13:00:00,43.38,43.69,43.27,43.53,67600.0,31.8617,32.0894,31.7809,31.9719,67600.0
2008-10-17 13:30:00,43.64,44.19,43.62,43.73,47500.0,32.0527,32.4566,32.038,32.1188,47500.0
2008-10-17 14:00:00,43.8,44.0,43.1,43.1,18500.0,32.1702,32.3171,31.656,31.656,18500.0
2008-10-17 14:30:00,43.41,43.41,42.76,43.12,60900.0,31.8837,31.8837,31.4063,31.6707,60900.0
2008-10-17 15:00:00,43.12,43.44,42.24,42.66,73600.0,31.6707,31.9058,31.0244,31.3329,73600.0
2008-10-17 15:30:00,42.69,42.89,42.16,42.19,66600.0,31.3549,31.5018,30.9656,30.9877,66600.0
2008-10-20 09:30:00,42.97,43.34,42.58,43.31,102700.0,31.5606,31.8323,31.2741,31.8103,102700.0
2008-10-20 10:00:00,43.33,43.57,42.99,43.0,80000.0,31.825,32.0012,31.5752,31.5826,80000.0
2008-10-20 10:30:00,43.0,43.26,42.81,42.89,78100.0,31.5826,31.7735,31.443,31.5018,78100.0
2008-10-20 11:00:00,42.94,42.98,42.44,42.91,68500.0,31.5385,31.5679,31.1713,31.5165,68500.0
2008-10-20 11:30:00,42.92,43.23,42.83,43.21,75600.0,31.5238,31.7515,31.4577,31.7368,75600.0
2008-10-20 12:00:00,43.16,43.4,43.03,43.27,33400.0,31.7001,31.8764,31.6046,31.7809,33400.0
2008-10-20 12:30:00,43.17,43.4,43.05,43.14,64000.0,31.7074,31.8764,31.6193,31.6854,64000.0
2008-10-20 13:00:00,43.07,43.39,42.92,43.33,79700.0,31.634,31.869,31.5238,31.825,79700.0
2008-10-20 13:30:00,43.4,43.49,43.27,43.37,70800.0,31.8764,31.9425,31.7809,31.8543,70800.0
2008-10-20 14:00:00,43.34,43.67,43.22,43.27,71800.0,31.8323,32.0747,31.7442,31.7809,71800.0
2008-10-20 14:30:00,43.29,43.59,43.14,43.54,86800.0,31.7956,32.0159,31.6854,31.9792,86800.0
2008-10-20 15:00:00,43.6,43.69,43.35,43.53,92800.0,32.0233,32.0894,31.8397,31.9719,92800.0
2008-10-20 15:30:00,43.47,44.28,43.43,44.25,88700.0,31.9278,32.5227,31.8984,32.5007,88700.0
2008-10-21 09:30:00,43.6,43.81,43.43,43.69,51500.0,32.0233,32.1775,31.8984,32.0894,51500.0
2008-10-21 10:00:00,43.72,44.26,43.61,44.15,61000.0,32.1114,32.508,32.0306,32.4272,61000.0
2008-10-21 10:30:00,44.03,44.09,43.74,43.79,53900.0,32.3391,32.3832,32.1261,32.1628,53900.0
2008-10-21 11:00:00,43.77,43.93,43.67,43.77,37300.0,32.1481,32.2657,32.0747,32.1481,37300.0
2008-10-21 11:30:00,43.77,43.85,43.07,43.1,79600.0,32.1481,32.2069,31.634,31.656,79600.0
2008-10-21 12:00:00,43.0,43.28,43.0,43.16,35900.0,31.5826,31.7882,31.5826,31.7001,35900.0
2008-10-21 12:30:00,43.11,43.34,42.9,42.9,32800.0,31.6634,31.8323,31.5091,31.5091,32800.0
2008-10-21 13:00:00,42.81,43.45,42.81,43.33,40100.0,31.443,31.9131,31.443,31.825,40100.0
2008-10-21 13:30:00,43.22,43.51,43.17,43.25,42400.0,31.7442,31.9572,31.7074,31.7662,42400.0
2008-10-21 14:00:00,43.31,43.87,43.31,43.87,55200.0,31.8103,32.2216,31.8103,32.2216,55200.0
2008-10-21 14:30:00,43.94,44.19,43.78,43.88,68500.0,32.273,32.4566,32.1555,32.2289,68500.0
2008-10-21 15:00:00,43.96,44.22,43.44,43.48,66400.0,32.2877,32.4786,31.9058,31.9351,66400.0
2008-10-21 15:30:00,43.45,43.48,42.85,42.92,64000.0,31.9131,31.9351,31.4724,31.5238,64000.0
2008-10-22 09:30:00,42.03,42.12,41.32,41.32,74500.0,30.8701,30.9362,30.3487,30.3487,74500.0
2008-10-22 10:00:00,41.38,41.56,41.13,41.22,33600.0,30.3927,30.5249,30.2091,30.2752,33600.0
2008-10-22 10:30:00,41.35,41.79,41.23,41.69,45300.0,30.3707,30.6939,30.2826,30.6204,45300.0
2008-10-22 11:00:00,41.73,41.73,41.3,41.41,30300.0,30.6498,30.6498,30.334,30.4148,30300.0
2008-10-22 11:30:00,41.39,41.7,41.23,41.55,60000.0,30.4001,30.6278,30.2826,30.5176,60000.0
2008-10-22 12:00:00,41.5,41.82,41.41,41.72,47500.0,30.4809,30.7159,30.4148,30.6425,47500.0
2008-10-22 12:30:00,41.68,41.7,41.47,41.49,32700.0,30.6131,30.6278,30.4588,30.4735,32700.0
2008-10-22 13:00:00,41.44,41.44,40.95,41.07,103800.0,30.4368,30.4368,30.0769,30.165,103800.0
2008-10-22 13:30:00,41.06,41.14,40.78,41.06,66700.0,30.1577,30.2165,29.952,30.1577,66700.0
2008-10-22 14:00:00,41.09,41.2,40.83,41.1,47800.0,30.1797,30.2605,29.9888,30.1871,47800.0
2008-10-22 14:30:00,41.08,41.08,40.6,40.75,56200.0,30.1724,30.1724,29.8198,29.93,56200.0
2008-10-22 15:00:00,40.85,40.86,40.28,40.31,127100.0,30.0035,30.0108,29.5848,29.6068,127100.0
2008-10-22 15:30:00,40.26,40.57,39.33,40.57,253800.0,29.5701,29.7978,28.887,29.7978,253800.0
2008-10-23 09:30:00,40.69,40.84,39.68,40.26,98600.0,29.8859,29.9961,29.1441,29.5701,98600.0
2008-10-23 10:00:00,40.2,40.64,40.16,40.25,117700.0,29.526,29.8492,29.4967,29.5628,117700.0
2008-10-23 10:30:00,40.27,41.34,40.2,41.34,161500.0,29.5775,30.3634,29.526,30.3634,161500.0
2008-10-23 11:00:00,41.3,41.4,40.72,40.83,61000.0,30.334,30.4074,29.908,29.9888,61000.0
2008-10-23 11:30:00,40.85,41.14,40.68,40.88,43700.0,30.0035,30.2165,29.8786,30.0255,43700.0
2008-10-23 12:00:00,40.92,40.94,39.85,39.86,29500.0,30.0549,30.0696,29.269,29.2763,29500.0
2008-10-23 12:30:00,39.87,40.09,39.53,39.65,167500.0,29.2837,29.4453,29.0339,29.1221,167500.0
2008-10-23 13:00:00,39.62,39.97,39.37,39.45,80800.0,29.1,29.3571,28.9164,28.9752,80800.0
2008-10-23 13:30:00,39.45,39.69,39.18,39.38,70500.0,28.9752,29.1515,28.7769,28.9238,70500.0
2008-10-23 14:00:00,39.3,39.3,38.49,38.95,105800.0,28.865,28.865,28.2701,28.6079,105800.0
2008-10-23 14:30:00,38.91,39.51,38.58,38.79,74900.0,28.5786,29.0193,28.3362,28.4904,74900.0
2008-10-23 15:00:00,38.83,40.05,38.72,39.6,66500.0,28.5198,29.4159,28.439,29.0854,66500.0
2008-10-23 15:30:00,39.66,40.76,39.22,40.76,64900.0,29.1294,29.9374,28.8063,29.9374,64900.0
2008-10-24 09:30:00,38.2,39.3,37.95,39.13,160400.0,28.0571,28.865,27.8735,28.7402,160400.0
2008-10-24 10:00:00,39.12,39.49,38.45,38.7,120100.0,28.7328,29.0046,28.2407,28.4243,120100.0
2008-10-24 10:30:00,38.64,39.27,38.55,39.19,80500.0,28.3803,28.843,28.3142,28.7842,80500.0
2008-10-24 11:00:00,39.27,39.66,38.98,39.53,101200.0,28.843,29.1294,28.63,29.0339,101200.0
2008-10-24 11:30:00,39.6,39.92,39.34,39.51,53500.0,29.0854,29.3204,28.8944,29.0193,53500.0
2008-10-24 12:00:00,39.46,39.62,39.08,39.09,92300.0,28.9825,29.1,28.7034,28.7108,92300.0
2008-10-24 12:30:00,39.08,39.27,38.88,39.15,32600.0,28.7034,28.843,28.5565,28.7548,32600.0
2008-10-24 13:00:00,39.16,39.64,39.15,39.27,23200.0,28.7622,29.1147,28.7548,28.843,23200.0
2008-10-24 13:30:00,39.26,39.26,38.72,38.76,46900.0,28.8356,28.8356,28.439,28.4684,46900.0
2008-10-24 14:00:00,38.67,39.08,38.57,38.85,20900.0,28.4023,28.7034,28.3288,28.5345,20900.0
2008-10-24 14:30:00,39.08,39.84,39.02,39.78,113400.0,28.7034,29.2616,28.6594,29.2176,113400.0
2008-10-24 15:00:00,39.83,40.21,39.37,39.83,101400.0,29.2543,29.5334,28.9164,29.2543,101400.0
2008-10-24 15:30:00,39.86,40.08,39.33,39.34,107800.0,29.2763,29.4379,28.887,28.8944,107800.0
2008-10-27 09:30:00,38.53,39.14,38.36,39.1,83200.0,28.2995,28.7475,28.1746,28.7181,83200.0
2008-10-27 10:00:00,39.13,39.53,38.87,38.99,34000.0,28.7402,29.0339,28.5492,28.6373,34000.0
2008-10-27 10:30:00,38.98,39.14,38.56,39.1,65000.0,28.63,28.7475,28.3215,28.7181,65000.0
2008-10-27 11:00:00,39.11,39.46,38.85,39.01,64300.0,28.7255,28.9825,28.5345,28.652,64300.0
2008-10-27 11:30:00,39.02,39.09,38.76,38.97,53700.0,28.6594,28.7108,28.4684,28.6226,53700.0
2008-10-27 12:00:00,39.03,39.4,39.0,39.05,32700.0,28.6667,28.9385,28.6447,28.6814,32700.0
2008-10-27 12:30:00,39.04,39.65,39.02,39.63,32100.0,28.674,29.1221,28.6594,29.1074,32100.0
2008-10-27 13:00:00,39.62,39.82,39.38,39.82,61600.0,29.1,29.2469,28.9238,29.2469,61600.0
2008-10-27 13:30:00,39.88,40.0,39.7,39.73,71400.0,29.291,29.3791,29.1588,29.1808,71400.0
2008-10-27 14:00:00,39.74,39.74,39.14,39.14,71800.0,29.1882,29.1882,28.7475,28.7475,71800.0
2008-10-27 14:30:00,39.13,39.34,38.81,38.81,90100.0,28.7402,28.8944,28.5051,28.5051,90100.0
2008-10-27 15:00:00,38.83,39.29,38.83,38.9,87900.0,28.5198,28.8577,28.5198,28.5712,87900.0
2008-10-27 15:30:00,39.07,39.18,37.94,37.99,129700.0,28.6961,28.7769,27.8661,27.9028,129700.0
2008-10-28 09:30:00,39.11,39.49,38.92,39.35,68800.0,28.7255,29.0046,28.5859,28.9017,68800.0
2008-10-28 10:00:00,39.32,39.32,38.64,38.75,149000.0,28.8797,28.8797,28.3803,28.4611,149000.0
2008-10-28 10:30:00,38.69,38.79,37.85,38.0,111900.0,28.417,28.4904,27.8,27.9102,111900.0
2008-10-28 11:00:00,37.98,38.41,37.98,38.34,130300.0,27.8955,28.2113,27.8955,28.1599,130300.0
2008-10-28 11:30:00,38.39,38.75,38.38,38.43,67100.0,28.1966,28.4611,28.1893,28.226,67100.0
2008-10-28 12:00:00,38.4,38.65,38.27,38.46,18100.0,28.204,28.3876,28.1085,28.2481,18100.0
2008-10-28 12:30:00,38.47,38.88,38.41,38.88,24900.0,28.2554,28.5565,28.2113,28.5565,24900.0
2008-10-28 13:00:00,38.82,39.2,38.78,38.99,68700.0,28.5125,28.7916,28.4831,28.6373,68700.0
2008-10-28 13:30:00,38.96,38.99,38.46,38.46,24400.0,28.6153,28.6373,28.2481,28.2481,24400.0
2008-10-28 14:00:00,38.6,39.32,38.57,39.25,41900.0,28.3509,28.8797,28.3288,28.8283,41900.0
2008-10-28 14:30:00,39.3,40.21,39.3,40.05,36400.0,28.865,29.5334,28.865,29.4159,36400.0
2008-10-28 15:00:00,40.05,40.75,39.79,40.66,84700.0,29.4159,29.93,29.2249,29.8639,84700.0
2008-10-28 15:30:00,40.68,41.98,40.4,41.97,182600.0,29.8786,30.8334,29.6729,30.8261,182600.0
2008-10-29 09:30:00,41.95,42.0,41.52,41.73,52900.0,30.8114,30.8481,30.4956,30.6498,52900.0
2008-10-29 10:00:00,41.67,42.28,41.67,42.2,47400.0,30.6057,31.0538,30.6057,30.995,47400.0
2008-10-29 10:30:00,42.2,42.2,41.65,41.68,125900.0,30.995,30.995,30.591,30.6131,125900.0
2008-10-29 11:00:00,41.65,42.05,41.6,42.0,125200.0,30.591,30.8848,30.5543,30.8481,125200.0
2008-10-29 11:30:00,42.0,42.19,41.92,42.18,99700.0,30.8481,30.9877,30.7893,30.9803,99700.0
2008-10-29 12:00:00,42.18,42.34,41.95,42.33,25900.0,30.9803,31.0978,30.8114,31.0905,25900.0
2008-10-29 12:30:00,42.36,42.69,42.34,42.4,47200.0,31.1125,31.3549,31.0978,31.1419,47200.0
2008-10-29 13:00:00,42.41,42.55,42.22,42.41,82700.0,31.1492,31.2521,31.0097,31.1492,82700.0
2008-10-29 13:30:00,42.42,42.79,42.42,42.52,62000.0,31.1566,31.4283,31.1566,31.23,62000.0
2008-10-29 14:00:00,42.5,42.68,41.82,42.07,108200.0,31.2153,31.3476,30.7159,30.8995,108200.0
2008-10-29 14:30:00,42.06,42.49,41.6,42.31,111700.0,30.8922,31.208,30.5543,31.0758,111700.0
2008-10-29 15:00:00,42.32,43.48,42.06,43.2,72000.0,31.0831,31.9351,30.8922,31.7295,72000.0
2008-10-29 15:30:00,43.16,43.45,41.37,41.4,183300.0,31.7001,31.9131,30.3854,30.4074,183300.0
2008-10-30 09:30:00,43.19,43.26,42.78,42.87,89700.0,31.7221,31.7735,31.421,31.4871,89700.0
2008-10-30 10:00:00,42.87,43.12,42.51,42.51,51700.0,31.4871,31.6707,31.2227,31.2227,51700.0
2008-10-30 10:30:00,42.5,42.56,42.17,42.51,53000.0,31.2153,31.2594,30.973,31.2227,53000.0
2008-10-30 11:00:00,42.43,42.7,42.19,42.26,23300.0,31.1639,31.3622,30.9877,31.0391,23300.0
2008-10-30 11:30:00,42.3,42.34,41.7,41.84,49200.0,31.0684,31.0978,30.6278,30.7306,49200.0
2008-10-30 12:00:00,41.88,42.2,41.83,42.11,48200.0,30.76,30.995,30.7232,30.9289,48200.0
2008-10-30 12:30:00,42.27,42.37,42.1,42.1,47600.0,31.0464,31.1199,30.9216,30.9216,47600.0
2008-10-30 13:00:00,42.04,42.59,42.03,42.37,92300.0,30.8775,31.2814,30.8701,31.1199,92300.0
2008-10-30 13:30:00,42.29,42.45,42.15,42.45,21200.0,31.0611,31.1786,30.9583,31.1786,21200.0
2008-10-30 14:00:00,42.36,42.85,42.36,42.74,37100.0,31.1125,31.4724,31.1125,31.3916,37100.0
2008-10-30 14:30:00,42.71,42.85,42.56,42.74,36400.0,31.3696,31.4724,31.2594,31.3916,36400.0
2008-10-30 15:00:00,42.71,43.0,42.19,42.53,36700.0,31.3696,31.5826,30.9877,31.2374,36700.0
2008-10-30 15:30:00,42.62,43.06,42.11,42.91,299800.0,31.3035,31.6267,30.9289,31.5165,299800.0
2008-10-31 09:30:00,42.73,42.84,42.4,42.56,59800.0,31.3843,31.4651,31.1419,31.2594,59800.0
2008-10-31 10:00:00,42.66,43.04,42.66,42.89,55500.0,31.3329,31.612,31.3329,31.5018,55500.0
2008-10-31 10:30:00,42.89,43.01,42.64,42.79,48100.0,31.5018,31.5899,31.3182,31.4283,48100.0
2008-10-31 11:00:00,42.84,43.33,42.84,43.24,78800.0,31.4651,31.825,31.4651,31.7589,78800.0
2008-10-31 11:30:00,43.28,43.4,43.2,43.29,13700.0,31.7882,31.8764,31.7295,31.7956,13700.0
2008-10-31 12:00:00,43.28,43.28,43.09,43.15,23300.0,31.7882,31.7882,31.6487,31.6928,23300.0
2008-10-31 12:30:00,43.16,43.3,42.97,43.3,12700.0,31.7001,31.8029,31.5606,31.8029,12700.0
2008-10-31 13:00:00,43.28,43.81,43.28,43.81,23800.0,31.7882,32.1775,31.7882,32.1775,23800.0
2008-10-31 13:30:00,43.87,44.0,43.71,43.79,52000.0,32.2216,32.3171,32.1041,32.1628,52000.0
2008-10-31 14:00:00,43.79,43.96,43.56,43.8,32600.0,32.1628,32.2877,31.9939,32.1702,32600.0
2008-10-31 14:30:00,43.7,44.02,43.62,44.0,66200.0,32.0967,32.3318,32.038,32.3171,66200.0
2008-10-31 15:00:00,44.04,44.17,43.32,43.4,78700.0,32.3464,32.4419,31.8176,31.8764,78700.0
2008-10-31 15:30:00,43.42,43.76,43.03,43.59,86300.0,31.8911,32.1408,31.6046,32.0159,86300.0
2008-11-03 09:30:00,43.5,43.91,43.37,43.66,93100.0,31.9498,32.251,31.8543,32.0673,93100.0
2008-11-03 10:00:00,43.53,43.65,43.41,43.41,26900.0,31.9719,32.06,31.8837,31.8837,26900.0
2008-11-03 10:30:00,43.29,43.66,43.29,43.54,44200.0,31.7956,32.0673,31.7956,31.9792,44200.0
2008-11-03 11:00:00,43.6,43.6,43.41,43.49,24100.0,32.0233,32.0233,31.8837,31.9425,24100.0
2008-11-03 11:30:00,43.5,43.79,43.5,43.75,62700.0,31.9498,32.1628,31.9498,32.1334,62700.0
2008-11-03 12:00:00,43.75,43.77,43.68,43.75,6800.0,32.1334,32.1481,32.082,32.1334,6800.0
2008-11-03 12:30:00,43.75,43.78,43.49,43.52,95400.0,32.1334,32.1555,31.9425,31.9645,95400.0
2008-11-03 13:00:00,43.51,43.63,43.46,43.47,49800.0,31.9572,32.0453,31.9204,31.9278,49800.0
2008-11-03 13:30:00,43.47,43.54,43.32,43.35,461700.0,31.9278,31.9792,31.8176,31.8397,461700.0
2008-11-03 14:00:00,43.35,43.37,43.15,43.32,460900.0,31.8397,31.8543,31.6928,31.8176,460900.0
2008-11-03 14:30:00,43.34,43.41,43.27,43.28,412400.0,31.8323,31.8837,31.7809,31.7882,412400.0
2008-11-03 15:00:00,43.27,43.33,43.07,43.29,360000.0,31.7809,31.825,31.634,31.7956,360000.0
2008-11-03 15:30:00,43.31,43.63,43.26,43.43,321000.0,31.8103,32.0453,31.7735,31.8984,321000.0
2008-11-04 09:30:00,44.51,44.53,44.09,44.11,76200.0,32.6916,32.7063,32.3832,32.3979,76200.0
2008-11-04 10:00:00,44.12,44.61,44.09,44.61,47000.0,32.4052,32.7651,32.3832,32.7651,47000.0
2008-11-04 10:30:00,44.6,44.98,44.6,44.86,61300.0,32.7578,33.0369,32.7578,32.9487,61300.0
2008-11-04 11:00:00,44.93,45.12,44.92,44.97,57900.0,33.0001,33.1397,32.9928,33.0295,57900.0
2008-11-04 11:30:00,45.0,45.2,44.88,45.11,31300.0,33.0515,33.1984,32.9634,33.1323,31300.0
2008-11-04 12:00:00,45.08,45.08,44.92,44.96,24600.0,33.1103,33.1103,32.9928,33.0222,24600.0
2008-11-04 12:30:00,44.9,44.96,44.81,44.85,17000.0,32.9781,33.0222,32.912,32.9414,17000.0
2008-11-04 13:00:00,44.9,45.0,44.78,44.97,52000.0,32.9781,33.0515,32.89,33.0295,52000.0
2008-11-04 13:30:00,45.0,45.15,44.88,45.05,76100.0,33.0515,33.1617,32.9634,33.0883,76100.0
2008-11-04 14:00:00,44.98,44.99,44.66,44.8,137700.0,33.0369,33.0442,32.8018,32.9046,137700.0
2008-11-04 14:30:00,44.81,44.86,44.44,44.56,157800.0,32.912,32.9487,32.6402,32.7284,157800.0
2008-11-04 15:00:00,44.58,44.72,44.32,44.67,90900.0,32.7431,32.8459,32.5521,32.8092,90900.0
2008-11-04 15:30:00,44.65,45.27,44.65,45.08,62800.0,32.7945,33.2499,32.7945,33.1103,62800.0
2008-11-05 09:30:00,44.62,44.62,44.25,44.37,62600.0,32.7724,32.7724,32.5007,32.5888,62600.0
2008-11-05 10:00:00,44.35,44.85,44.34,44.85,80100.0,32.5741,32.9414,32.5668,32.9414,80100.0
2008-11-05 10:30:00,44.85,44.93,44.61,44.61,35800.0,32.9414,33.0001,32.7651,32.7651,35800.0
2008-11-05 11:00:00,44.63,44.75,44.46,44.47,44000.0,32.7798,32.8679,32.6549,32.6623,44000.0
2008-11-05 11:30:00,44.41,44.48,44.23,44.32,58300.0,32.6182,32.6696,32.486,32.5521,58300.0
2008-11-05 12:00:00,44.32,44.36,43.86,43.86,21900.0,32.5521,32.5815,32.2142,32.2142,21900.0
2008-11-05 12:30:00,43.92,43.98,43.65,43.8,43700.0,32.2583,32.3024,32.06,32.1702,43700.0
2008-11-05 13:00:00,43.78,43.93,43.7,43.73,31600.0,32.1555,32.2657,32.0967,32.1188,31600.0
2008-11-05 13:30:00,43.79,43.81,43.57,43.69,23000.0,32.1628,32.1775,32.0012,32.0894,23000.0
2008-11-05 14:00:00,43.68,43.77,43.5,43.62,61200.0,32.082,32.1481,31.9498,32.038,61200.0
2008-11-05 14:30:00,43.59,43.88,43.59,43.69,58900.0,32.0159,32.2289,32.0159,32.0894,58900.0
2008-11-05 15:00:00,43.68,43.83,43.21,43.24,58900.0,32.082,32.1922,31.7368,31.7589,58900.0
2008-11-05 15:30:00,43.25,43.31,42.66,42.83,70200.0,31.7662,31.8103,31.3329,31.4577,70200.0
2008-11-06 09:30:00,42.35,42.81,42.15,42.21,91000.0,31.1052,31.443,30.9583,31.0023,91000.0
2008-11-06 10:00:00,42.18,42.26,41.91,42.01,46400.0,30.9803,31.0391,30.782,30.8555,46400.0
2008-11-06 10:30:00,41.89,41.96,41.59,41.75,21400.0,30.7673,30.8187,30.547,30.6645,21400.0
2008-11-06 11:00:00,41.84,41.85,41.41,41.54,48500.0,30.7306,30.7379,30.4148,30.5102,48500.0
2008-11-06 11:30:00,41.53,41.62,41.33,41.49,33300.0,30.5029,30.569,30.356,30.4735,33300.0
2008-11-06 12:00:00,41.33,41.47,41.04,41.04,96600.0,30.356,30.4588,30.143,30.143,96600.0
2008-11-06 12:30:00,41.06,41.15,40.92,41.15,53900.0,30.1577,30.2238,30.0549,30.2238,53900.0
2008-11-06 13:00:00,41.15,41.18,40.69,40.91,26700.0,30.2238,30.2458,29.8859,30.0475,26700.0
2008-11-06 13:30:00,40.85,40.86,40.57,40.79,30000.0,30.0035,30.0108,29.7978,29.9594,30000.0
2008-11-06 14:00:00,40.99,41.23,40.88,40.89,38200.0,30.1063,30.2826,30.0255,30.0328,38200.0
2008-11-06 14:30:00,40.93,41.42,40.93,41.17,32700.0,30.0622,30.4221,30.0622,30.2385,32700.0
2008-11-06 15:00:00,41.14,41.24,40.65,40.65,122100.0,30.2165,30.2899,29.8566,29.8566,122100.0
2008-11-06 15:30:00,40.75,40.9,40.5,40.73,53500.0,29.93,30.0402,29.7464,29.9153,53500.0
2008-11-07 09:30:00,41.17,41.25,40.79,41.04,83500.0,30.2385,30.2972,29.9594,30.143,83500.0
2008-11-07 10:00:00,41.01,41.73,41.01,41.6,67200.0,30.121,30.6498,30.121,30.5543,67200.0
2008-11-07 10:30:00,41.62,41.81,41.5,41.53,57600.0,30.569,30.7086,30.4809,30.5029,57600.0
2008-11-07 11:00:00,41.54,41.56,41.11,41.13,16500.0,30.5102,30.5249,30.1944,30.2091,16500.0
2008-11-07 11:30:00,41.15,41.54,41.07,41.54,46800.0,30.2238,30.5102,30.165,30.5102,46800.0
2008-11-07 12:00:00,41.57,41.6,41.33,41.45,26800.0,30.5323,30.5543,30.356,30.4441,26800.0
2008-11-07 12:30:00,41.37,41.58,41.25,41.58,45400.0,30.3854,30.5396,30.2972,30.5396,45400.0
2008-11-07 13:00:00,41.58,41.63,41.39,41.57,53700.0,30.5396,30.5763,30.4001,30.5323,53700.0
2008-11-07 13:30:00,41.6,41.6,41.36,41.55,103200.0,30.5543,30.5543,30.378,30.5176,103200.0
2008-11-07 14:00:00,41.55,41.61,41.43,41.47,55900.0,30.5176,30.5617,30.4295,30.4588,55900.0
2008-11-07 14:30:00,41.47,41.82,41.15,41.16,124600.0,30.4588,30.7159,30.2238,30.2311,124600.0
2008-11-07 15:00:00,41.17,41.35,40.89,41.03,85100.0,30.2385,30.3707,30.0328,30.1357,85100.0
2008-11-07 15:30:00,41.16,41.86,41.15,41.83,103900.0,30.2311,30.7453,30.2238,30.7232,103900.0
2008-11-10 09:30:00,42.73,42.77,42.33,42.41,48700.0,31.3843,31.4137,31.0905,31.1492,48700.0
2008-11-10 10:00:00,42.35,42.54,42.23,42.36,20500.0,31.1052,31.2447,31.017,31.1125,20500.0
2008-11-10 10:30:00,42.38,42.38,42.0,42.07,19400.0,31.1272,31.1272,30.8481,30.8995,19400.0
2008-11-10 11:00:00,42.02,42.04,41.82,42.0,22900.0,30.8628,30.8775,30.7159,30.8481,22900.0
2008-11-10 11:30:00,42.02,42.09,41.48,41.52,57400.0,30.8628,30.9142,30.4662,30.4956,57400.0
2008-11-10 12:00:00,41.55,41.72,41.37,41.37,50400.0,30.5176,30.6425,30.3854,30.3854,50400.0
2008-11-10 12:30:00,41.37,41.42,41.08,41.14,58400.0,30.3854,30.4221,30.1724,30.2165,58400.0
2008-11-10 13:00:00,41.09,41.32,40.98,41.31,43000.0,30.1797,30.3487,30.0989,30.3413,43000.0
2008-11-10 13:30:00,41.38,41.55,41.22,41.54,92100.0,30.3927,30.5176,30.2752,30.5102,92100.0
2008-11-10 14:00:00,41.47,41.63,41.29,41.33,49700.0,30.4588,30.5763,30.3266,30.356,49700.0
2008-11-10 14:30:00,41.34,41.35,40.96,41.02,166900.0,30.3634,30.3707,30.0842,30.1283,166900.0
2008-11-10 15:00:00,40.95,41.21,40.74,40.91,93600.0,30.0769,30.2679,29.9227,30.0475,93600.0
2008-11-10 15:30:00,40.85,41.35,40.77,41.34,74600.0,30.0035,30.3707,29.9447,30.3634,74600.0
2008-11-11 09:30:00,40.55,40.67,40.0,40.07,39700.0,29.7831,29.8712,29.3791,29.4306,39700.0
2008-11-11 10:00:00,40.03,40.34,39.98,40.19,82600.0,29.4012,29.6289,29.3645,29.5187,82600.0
2008-11-11 10:30:00,40.19,40.3,39.9,39.9,90000.0,29.5187,29.5995,29.3057,29.3057,90000.0
2008-11-11 11:00:00,39.91,40.14,39.82,40.05,75200.0,29.313,29.482,29.2469,29.4159,75200.0
2008-11-11 11:30:00,40.08,40.24,39.91,40.02,38000.0,29.4379,29.5554,29.313,29.3938,38000.0
2008-11-11 12:00:00,40.0,40.03,39.73,39.83,38100.0,29.3791,29.4012,29.1808,29.2543,38100.0
2008-11-11 12:30:00,39.8,39.96,39.79,39.96,36800.0,29.2323,29.3498,29.2249,29.3498,36800.0
2008-11-11 13:00:00,39.91,40.07,39.91,39.92,10200.0,29.313,29.4306,29.313,29.3204,10200.0
2008-11-11 13:30:00,39.96,40.48,39.84,40.48,55200.0,29.3498,29.7317,29.2616,29.7317,55200.0
2008-11-11 14:00:00,40.5,41.03,40.26,41.03,173500.0,29.7464,30.1357,29.5701,30.1357,173500.0
2008-11-11 14:30:00,41.05,41.15,40.33,40.33,33000.0,30.1504,30.2238,29.6215,29.6215,33000.0
2008-11-11 15:00:00,40.3,40.7,40.27,40.51,54300.0,29.5995,29.8933,29.5775,29.7537,54300.0
2008-11-11 15:30:00,40.39,40.52,39.92,40.38,70300.0,29.6656,29.7611,29.3204,29.6583,70300.0
2008-11-12 09:30:00,39.5,39.84,39.42,39.66,39700.0,29.0119,29.2616,28.9532,29.1294,39700.0
2008-11-12 10:00:00,39.65,39.8,39.31,39.33,90800.0,29.1221,29.2323,28.8724,28.887,90800.0
2008-11-12 10:30:00,39.29,39.39,38.94,39.1,85300.0,28.8577,28.9311,28.6006,28.7181,85300.0
2008-11-12 11:00:00,39.11,39.27,38.88,39.14,51700.0,28.7255,28.843,28.5565,28.7475,51700.0
2008-11-12 11:30:00,39.27,39.27,38.89,39.11,24300.0,28.843,28.843,28.5639,28.7255,24300.0
2008-11-12 12:00:00,39.12,39.23,38.92,39.2,97500.0,28.7328,28.8136,28.5859,28.7916,97500.0
2008-11-12 12:30:00,39.21,39.34,39.18,39.29,26700.0,28.7989,28.8944,28.7769,28.8577,26700.0
2008-11-12 13:00:00,39.3,39.36,39.0,39.07,86800.0,28.865,28.9091,28.6447,28.6961,86800.0
2008-11-12 13:30:00,39.08,39.08,38.77,38.8,31800.0,28.7034,28.7034,28.4757,28.4978,31800.0
2008-11-12 14:00:00,38.83,38.96,38.65,38.91,48200.0,28.5198,28.6153,28.3876,28.5786,48200.0
2008-11-12 14:30:00,39.0,39.04,38.68,38.69,27200.0,28.6447,28.674,28.4096,28.417,27200.0
2008-11-12 15:00:00,38.66,38.69,38.32,38.38,71200.0,28.3949,28.417,28.1452,28.1893,71200.0
2008-11-12 15:30:00,38.4,38.67,38.2,38.31,101200.0,28.204,28.4023,28.0571,28.1379,101200.0
2008-11-13 09:30:00,38.55,38.86,38.06,38.1,111800.0,28.3142,28.5418,27.9543,27.9836,111800.0
2008-11-13 10:00:00,38.15,38.96,38.09,38.82,42200.0,28.0204,28.6153,27.9763,28.5125,42200.0
2008-11-13 10:30:00,38.77,38.77,38.29,38.39,150100.0,28.4757,28.4757,28.1232,28.1966,150100.0
2008-11-13 11:00:00,38.43,38.52,38.07,38.45,81100.0,28.226,28.2921,27.9616,28.2407,81100.0
2008-11-13 11:30:00,38.46,38.5,38.13,38.15,17500.0,28.2481,28.2774,28.0057,28.0204,17500.0
2008-11-13 12:00:00,38.19,38.25,37.8,37.91,48900.0,28.0497,28.0938,27.7633,27.8441,48900.0
2008-11-13 12:30:00,37.85,37.93,36.8,36.8,68700.0,27.8,27.8588,27.0288,27.0288,68700.0
2008-11-13 13:00:00,36.81,37.61,36.8,37.55,79900.0,27.0362,27.6237,27.0288,27.5797,79900.0
2008-11-13 13:30:00,37.68,38.72,37.6,38.16,80800.0,27.6752,28.439,27.6164,28.0277,80800.0
2008-11-13 14:00:00,38.14,39.13,38.05,39.04,95700.0,28.013,28.7402,27.9469,28.674,95700.0
2008-11-13 14:30:00,39.01,39.63,38.81,39.33,81200.0,28.652,29.1074,28.5051,28.887,81200.0
2008-11-13 15:00:00,39.31,39.88,38.65,39.88,124800.0,28.8724,29.291,28.3876,29.291,124800.0
2008-11-13 15:30:00,39.99,41.07,39.85,41.07,169300.0,29.3718,30.165,29.269,30.165,169300.0
2008-11-14 09:30:00,40.12,40.71,40.03,40.59,38200.0,29.4673,29.9006,29.4012,29.8125,38200.0
2008-11-14 10:00:00,40.62,40.68,39.84,40.02,46200.0,29.8345,29.8786,29.2616,29.3938,46200.0
2008-11-14 10:30:00,39.95,39.98,39.5,39.74,10300.0,29.3424,29.3645,29.0119,29.1882,10300.0
2008-11-14 11:00:00,39.64,39.81,39.43,39.66,24700.0,29.1147,29.2396,28.9605,29.1294,24700.0
2008-11-14 11:30:00,39.56,39.63,39.38,39.4,55800.0,29.056,29.1074,28.9238,28.9385,55800.0
2008-11-14 12:00:00,39.43,39.44,39.1,39.34,25100.0,28.9605,28.9678,28.7181,28.8944,25100.0
2008-11-14 12:30:00,39.35,39.78,39.26,39.66,30400.0,28.9017,29.2176,28.8356,29.1294,30400.0
2008-11-14 13:00:00,39.63,39.72,39.29,39.71,47000.0,29.1074,29.1735,28.8577,29.1662,47000.0
2008-11-14 13:30:00,39.81,40.06,39.59,39.88,39100.0,29.2396,29.4232,29.078,29.291,39100.0
2008-11-14 14:00:00,39.78,40.68,39.78,40.4,65700.0,29.2176,29.8786,29.2176,29.6729,65700.0
2008-11-14 14:30:00,40.43,41.05,40.21,41.04,116800.0,29.695,30.1504,29.5334,30.143,116800.0
2008-11-14 15:00:00,41.07,41.19,40.44,40.58,166300.0,30.165,30.2532,29.7023,29.8051,166300.0
2008-11-14 15:30:00,40.54,40.63,39.15,39.15,103400.0,29.7758,29.8419,28.7548,28.7548,103400.0
2008-11-17 09:30:00,38.66,38.92,38.46,38.92,40500.0,28.3949,28.5859,28.2481,28.5859,40500.0
2008-11-17 10:00:00,38.66,38.76,38.23,38.3,29700.0,28.3949,28.4684,28.0791,28.1305,29700.0
2008-11-17 10:30:00,38.34,38.46,38.22,38.29,16200.0,28.1599,28.2481,28.0718,28.1232,16200.0
2008-11-17 11:00:00,38.45,38.73,38.45,38.57,41300.0,28.2407,28.4464,28.2407,28.3288,41300.0
2008-11-17 11:30:00,38.59,39.2,38.53,39.2,23900.0,28.3435,28.7916,28.2995,28.7916,23900.0
2008-11-17 12:00:00,39.15,39.43,39.03,39.43,64800.0,28.7548,28.9605,28.6667,28.9605,64800.0
2008-11-17 12:30:00,39.49,39.64,39.21,39.34,28400.0,29.0046,29.1147,28.7989,28.8944,28400.0
2008-11-17 13:00:00,39.23,39.26,38.98,39.09,20700.0,28.8136,28.8356,28.63,28.7108,20700.0
2008-11-17 13:30:00,39.14,39.17,38.76,39.09,33500.0,28.7475,28.7695,28.4684,28.7108,33500.0
2008-11-17 14:00:00,39.12,39.3,38.8,38.8,57800.0,28.7328,28.865,28.4978,28.4978,57800.0
2008-11-17 14:30:00,38.85,39.25,38.73,38.83,45200.0,28.5345,28.8283,28.4464,28.5198,45200.0
2008-11-17 15:00:00,38.8,39.18,38.73,38.99,46800.0,28.4978,28.7769,28.4464,28.6373,46800.0
2008-11-17 15:30:00,38.99,39.05,38.28,38.28,111100.0,28.6373,28.6814,28.1158,28.1158,111100.0
2008-11-18 09:30:00,38.28,38.66,38.01,38.36,63600.0,28.1158,28.3949,27.9175,28.1746,63600.0
2008-11-18 10:00:00,38.3,38.75,38.07,38.75,22800.0,28.1305,28.4611,27.9616,28.4611,22800.0
2008-11-18 10:30:00,38.75,38.79,38.51,38.62,22600.0,28.4611,28.4904,28.2848,28.3656,22600.0
2008-11-18 11:00:00,38.46,38.53,38.3,38.44,63400.0,28.2481,28.2995,28.1305,28.2334,63400.0
2008-11-18 11:30:00,38.54,38.91,38.54,38.89,40300.0,28.3068,28.5786,28.3068,28.5639,40300.0
2008-11-18 12:00:00,38.82,38.82,38.46,38.5,25600.0,28.5125,28.5125,28.2481,28.2774,25600.0
2008-11-18 12:30:00,38.48,38.48,38.16,38.26,93300.0,28.2627,28.2627,28.0277,28.1012,93300.0
2008-11-18 13:00:00,38.22,38.22,37.75,37.94,81800.0,28.0718,28.0718,27.7266,27.8661,81800.0
2008-11-18 13:30:00,37.93,37.95,37.4,37.72,49300.0,27.8588,27.8735,27.4695,27.7045,49300.0
2008-11-18 14:00:00,37.7,37.82,37.5,37.7,23200.0,27.6898,27.778,27.543,27.6898,23200.0
2008-11-18 14:30:00,37.66,37.66,37.18,37.27,19600.0,27.6605,27.6605,27.3079,27.374,19600.0
2008-11-18 15:00:00,37.26,38.01,37.24,37.72,58600.0,27.3667,27.9175,27.352,27.7045,58600.0
2008-11-18 15:30:00,37.8,38.55,37.5,38.5,78300.0,27.7633,28.3142,27.543,28.2774,78300.0
2008-11-19 09:30:00,38.52,38.81,38.15,38.24,71400.0,28.2921,28.5051,28.0204,28.0865,71400.0
2008-11-19 10:00:00,38.33,38.82,38.29,38.5,120700.0,28.1526,28.5125,28.1232,28.2774,120700.0
2008-11-19 10:30:00,38.43,38.46,37.73,37.76,44900.0,28.226,28.2481,27.7119,27.7339,44900.0
2008-11-19 11:00:00,37.82,37.9,37.5,37.5,46400.0,27.778,27.8367,27.543,27.543,46400.0
2008-11-19 11:30:00,37.49,37.64,37.27,37.57,52900.0,27.5356,27.6458,27.374,27.5944,52900.0
2008-11-19 12:00:00,37.5,37.54,37.18,37.18,35100.0,27.543,27.5723,27.3079,27.3079,35100.0
2008-11-19 12:30:00,37.24,37.52,37.2,37.47,69100.0,27.352,27.5576,27.3226,27.5209,69100.0
2008-11-19 13:00:00,37.52,37.69,37.25,37.25,51300.0,27.5576,27.6825,27.3593,27.3593,51300.0
2008-11-19 13:30:00,37.15,37.55,37.03,37.44,39800.0,27.2859,27.5797,27.1977,27.4989,39800.0
2008-11-19 14:00:00,37.4,37.4,37.0,37.23,55900.0,27.4695,27.4695,27.1757,27.3446,55900.0
2008-11-19 14:30:00,37.07,37.59,36.86,37.48,59300.0,27.2271,27.6091,27.0729,27.5283,59300.0
2008-11-19 15:00:00,37.45,37.55,36.8,37.02,98400.0,27.5062,27.5797,27.0288,27.1904,98400.0
2008-11-19 15:30:00,36.95,37.13,36.19,36.3,127100.0,27.139,27.2712,26.5808,26.6616,127100.0
2008-11-20 09:30:00,35.84,36.05,35.21,35.24,176000.0,26.3237,26.478,25.861,25.883,176000.0
2008-11-20 10:00:00,35.26,35.35,34.8,35.34,96800.0,25.8977,25.9638,25.5599,25.9565,96800.0
2008-11-20 10:30:00,35.39,36.0,35.21,35.77,52500.0,25.9932,26.4412,25.861,26.2723,52500.0
2008-11-20 11:00:00,36.03,36.3,35.61,35.79,58600.0,26.4633,26.6616,26.1548,26.287,58600.0
2008-11-20 11:30:00,35.54,35.82,35.5,35.53,28000.0,26.1034,26.309,26.074,26.096,28000.0
2008-11-20 12:00:00,35.55,36.29,35.29,36.25,74500.0,26.1107,26.6542,25.9198,26.6249,74500.0
2008-11-20 12:30:00,36.25,36.79,36.2,36.28,47200.0,26.6249,27.0215,26.5881,26.6469,47200.0
2008-11-20 13:00:00,36.18,36.32,35.73,35.77,173300.0,26.5734,26.6763,26.2429,26.2723,173300.0
2008-11-20 13:30:00,35.73,36.08,35.5,36.08,81800.0,26.2429,26.5,26.074,26.5,81800.0
2008-11-20 14:00:00,36.08,36.09,35.28,35.31,160100.0,26.5,26.5073,25.9124,25.9344,160100.0
2008-11-20 14:30:00,35.29,35.57,34.97,35.0,159300.0,25.9198,26.1254,25.6847,25.7068,159300.0
2008-11-20 15:00:00,35.12,35.36,34.56,34.71,94800.0,25.7949,25.9712,25.3836,25.4938,94800.0
2008-11-20 15:30:00,34.66,34.83,33.54,33.83,255500.0,25.457,25.5819,24.6344,24.8474,255500.0
2008-11-21 09:30:00,34.61,34.68,34.0,34.1,156500.0,25.4203,25.4717,24.9723,25.0457,156500.0
2008-11-21 10:00:00,34.13,34.31,33.73,33.73,174000.0,25.0678,25.2,24.774,24.774,174000.0
2008-11-21 10:30:00,33.79,34.12,33.5,33.5,120600.0,24.818,25.0604,24.605,24.605,120600.0
2008-11-21 11:00:00,33.59,33.88,33.16,33.75,64800.0,24.6711,24.8841,24.3553,24.7887,64800.0
2008-11-21 11:30:00,33.78,34.17,33.71,33.77,139300.0,24.8107,25.0971,24.7593,24.8033,139300.0
2008-11-21 12:00:00,33.73,34.12,33.63,34.12,119400.0,24.774,25.0604,24.7005,25.0604,119400.0
2008-11-21 12:30:00,34.03,34.42,34.03,34.12,213500.0,24.9943,25.2808,24.9943,25.0604,213500.0
2008-11-21 13:00:00,34.0,34.11,33.74,33.81,57600.0,24.9723,25.0531,24.7813,24.8327,57600.0
2008-11-21 13:30:00,33.84,34.0,33.45,33.45,48800.0,24.8548,24.9723,24.5683,24.5683,48800.0
2008-11-21 14:00:00,33.4,34.03,33.4,33.85,68000.0,24.5316,24.9943,24.5316,24.8621,68000.0
2008-11-21 14:30:00,33.76,33.82,33.29,33.54,131300.0,24.796,24.8401,24.4508,24.6344,131300.0
2008-11-21 15:00:00,33.55,34.84,33.55,34.74,161700.0,24.6418,25.5892,24.6418,25.5158,161700.0
2008-11-21 15:30:00,34.71,35.9,34.62,35.88,217400.0,25.4938,26.3678,25.4277,26.3531,217400.0
2008-11-24 09:30:00,36.6,36.74,36.23,36.56,94500.0,26.8819,26.9847,26.6102,26.8525,94500.0
2008-11-24 10:00:00,36.58,37.29,36.58,37.28,86900.0,26.8672,27.3887,26.8672,27.3814,86900.0
2008-11-24 10:30:00,37.3,37.5,37.16,37.35,97400.0,27.3961,27.543,27.2932,27.4328,97400.0
2008-11-24 11:00:00,37.46,37.58,37.25,37.53,102600.0,27.5136,27.6017,27.3593,27.565,102600.0
2008-11-24 11:30:00,37.51,37.76,37.41,37.63,141700.0,27.5503,27.7339,27.4768,27.6384,141700.0
2008-11-24 12:00:00,37.62,37.71,37.03,37.15,69600.0,27.6311,27.6972,27.1977,27.2859,69600.0
2008-11-24 12:30:00,37.13,37.52,37.09,37.41,55300.0,27.2712,27.5576,27.2418,27.4768,55300.0
2008-11-24 13:00:00,37.48,37.6,37.3,37.57,156500.0,27.5283,27.6164,27.3961,27.5944,156500.0
2008-11-24 13:30:00,37.54,37.75,37.34,37.75,109000.0,27.5723,27.7266,27.4254,27.7266,109000.0
2008-11-24 14:00:00,37.75,37.75,37.22,37.66,86500.0,27.7266,27.7266,27.3373,27.6605,86500.0
2008-11-24 14:30:00,37.69,37.91,37.52,37.76,130000.0,27.6825,27.8441,27.5576,27.7339,130000.0
2008-11-24 15:00:00,37.77,38.38,37.66,38.33,183300.0,27.7413,28.1893,27.6605,28.1526,183300.0
2008-11-24 15:30:00,38.4,38.82,37.66,37.98,186600.0,28.204,28.5125,27.6605,27.8955,186600.0
2008-11-25 09:30:00,38.99,39.03,38.42,38.49,92400.0,28.6373,28.6667,28.2187,28.2701,92400.0
2008-11-25 10:00:00,38.54,38.95,38.42,38.6,33700.0,28.3068,28.6079,28.2187,28.3509,33700.0
2008-11-25 10:30:00,38.66,38.74,38.0,38.11,123400.0,28.3949,28.4537,27.9102,27.991,123400.0
2008-11-25 11:00:00,38.13,38.2,37.7,38.18,63100.0,28.0057,28.0571,27.6898,28.0424,63100.0
2008-11-25 11:30:00,38.17,38.49,38.12,38.39,31600.0,28.0351,28.2701,27.9983,28.1966,31600.0
2008-11-25 12:00:00,38.33,38.36,37.9,37.96,51000.0,28.1526,28.1746,27.8367,27.8808,51000.0
2008-11-25 12:30:00,38.0,38.08,37.62,37.8,34600.0,27.9102,27.9689,27.6311,27.7633,34600.0
2008-11-25 13:00:00,37.76,38.0,37.66,38.0,31800.0,27.7339,27.9102,27.6605,27.9102,31800.0
2008-11-25 13:30:00,38.16,38.23,37.9,37.9,18200.0,28.0277,28.0791,27.8367,27.8367,18200.0
2008-11-25 14:00:00,37.9,37.99,37.47,37.66,34100.0,27.8367,27.9028,27.5209,27.6605,34100.0
2008-11-25 14:30:00,37.61,38.35,37.61,38.34,44200.0,27.6237,28.1673,27.6237,28.1599,44200.0
2008-11-25 15:00:00,38.34,38.65,38.06,38.41,117900.0,28.1599,28.3876,27.9543,28.2113,117900.0
2008-11-25 15:30:00,38.35,38.78,38.27,38.51,135200.0,28.1673,28.4831,28.1085,28.2848,135200.0
2008-11-26 09:30:00,37.7,38.2,37.67,38.1,82700.0,27.6898,28.0571,27.6678,27.9836,82700.0
2008-11-26 10:00:00,38.1,38.5,37.96,38.43,98900.0,27.9836,28.2774,27.8808,28.226,98900.0
2008-11-26 10:30:00,38.37,38.62,38.2,38.55,88700.0,28.1819,28.3656,28.0571,28.3142,88700.0
2008-11-26 11:00:00,38.51,38.84,38.39,38.71,53100.0,28.2848,28.5272,28.1966,28.4317,53100.0
2008-11-26 11:30:00,38.71,39.0,38.71,38.82,53600.0,28.4317,28.6447,28.4317,28.5125,53600.0
2008-11-26 12:00:00,38.79,38.85,38.7,38.79,26800.0,28.4904,28.5345,28.4243,28.4904,26800.0
2008-11-26 12:30:00,38.83,39.14,38.83,39.09,39400.0,28.5198,28.7475,28.5198,28.7108,39400.0
2008-11-26 13:00:00,39.12,39.25,38.98,39.08,34300.0,28.7328,28.8283,28.63,28.7034,34300.0
2008-11-26 13:30:00,39.08,39.08,38.88,38.93,22000.0,28.7034,28.7034,28.5565,28.5933,22000.0
2008-11-26 14:00:00,38.91,39.22,38.83,39.19,117200.0,28.5786,28.8063,28.5198,28.7842,117200.0
2008-11-26 14:30:00,39.22,39.61,39.22,39.59,45300.0,28.8063,29.0927,28.8063,29.078,45300.0
2008-11-26 15:00:00,39.6,39.83,39.47,39.81,135800.0,29.0854,29.2543,28.9899,29.2396,135800.0
2008-11-26 15:30:00,39.82,39.88,39.57,39.81,132300.0,29.2469,29.291,29.0633,29.2396,132300.0
2008-11-28 09:30:00,39.58,39.98,39.58,39.72,61500.0,29.0707,29.3645,29.0707,29.1735,61500.0
2008-11-28 10:00:00,39.74,39.81,39.59,39.75,74600.0,29.1882,29.2396,29.078,29.1955,74600.0
2008-11-28 10:30:00,39.73,39.79,39.61,39.78,30500.0,29.1808,29.2249,29.0927,29.2176,30500.0
2008-11-28 11:00:00,39.76,39.92,39.65,39.92,49700.0,29.2029,29.3204,29.1221,29.3204,49700.0
2008-11-28 11:30:00,39.89,40.03,39.74,40.01,59000.0,29.2984,29.4012,29.1882,29.3865,59000.0
2008-11-28 12:00:00,40.02,40.14,39.94,39.94,96000.0,29.3938,29.482,29.3351,29.3351,96000.0
2008-11-28 12:30:00,39.91,40.27,39.91,40.27,49300.0,29.313,29.5775,29.313,29.5775,49300.0
2008-11-28 13:00:00,40.27,40.27,40.27,40.27,0.0,29.5775,29.5775,29.5775,29.5775,0.0
2008-11-28 13:30:00,40.27,40.27,40.27,40.27,0.0,29.5775,29.5775,29.5775,29.5775,0.0
2008-11-28 14:00:00,40.27,40.27,40.27,40.27,0.0,29.5775,29.5775,29.5775,29.5775,0.0
2008-11-28 14:30:00,40.27,40.27,40.27,40.27,0.0,29.5775,29.5775,29.5775,29.5775,0.0
2008-11-28 15:00:00,40.27,40.27,40.27,40.27,0.0,29.5775,29.5775,29.5775,29.5775,0.0
2008-11-28 15:30:00,40.27,40.27,40.27,40.27,0.0,29.5775,29.5775,29.5775,29.5775,0.0
2008-12-01 09:30:00,39.14,39.15,38.34,38.36,66600.0,28.7475,28.7548,28.1599,28.1746,66600.0
2008-12-01 10:00:00,38.37,38.51,38.26,38.29,53200.0,28.1819,28.2848,28.1012,28.1232,53200.0
2008-12-01 10:30:00,38.24,38.35,38.13,38.13,50300.0,28.0865,28.1673,28.0057,28.0057,50300.0
2008-12-01 11:00:00,38.1,38.2,38.01,38.02,64400.0,27.9836,28.0571,27.9175,27.9249,64400.0
2008-12-01 11:30:00,38.02,38.25,38.01,38.15,34800.0,27.9249,28.0938,27.9175,28.0204,34800.0
2008-12-01 12:00:00,38.11,38.21,37.88,37.91,33700.0,27.991,28.0644,27.8221,27.8441,33700.0
2008-12-01 12:30:00,37.88,37.94,37.72,37.82,52200.0,27.8221,27.8661,27.7045,27.778,52200.0
2008-12-01 13:00:00,37.79,38.07,37.79,37.95,37500.0,27.756,27.9616,27.756,27.8735,37500.0
2008-12-01 13:30:00,37.93,38.12,37.75,37.91,82600.0,27.8588,27.9983,27.7266,27.8441,82600.0
2008-12-01 14:00:00,37.94,37.95,37.67,37.92,68800.0,27.8661,27.8735,27.6678,27.8514,68800.0
2008-12-01 14:30:00,37.88,38.18,37.8,37.93,68300.0,27.8221,28.0424,27.7633,27.8588,68300.0
2008-12-01 15:00:00,37.99,37.99,37.46,37.55,131500.0,27.9028,27.9028,27.5136,27.5797,131500.0
2008-12-01 15:30:00,37.53,37.55,36.64,36.73,303100.0,27.565,27.5797,26.9113,26.9774,303100.0
2008-12-02 09:30:00,37.38,37.46,36.79,36.88,262500.0,27.4548,27.5136,27.0215,27.0876,262500.0
2008-12-02 10:00:00,36.97,37.67,36.9,37.56,87400.0,27.1537,27.6678,27.1023,27.587,87400.0
2008-12-02 10:30:00,37.55,37.78,37.52,37.63,68200.0,27.5797,27.7486,27.5576,27.6384,68200.0
2008-12-02 11:00:00,37.57,37.77,37.43,37.69,36500.0,27.5944,27.7413,27.4915,27.6825,36500.0
2008-12-02 11:30:00,37.71,37.93,37.53,37.88,122200.0,27.6972,27.8588,27.565,27.8221,122200.0
2008-12-02 12:00:00,37.89,38.09,37.8,38.09,38500.0,27.8294,27.9763,27.7633,27.9763,38500.0
2008-12-02 12:30:00,38.06,38.11,37.81,37.94,46200.0,27.9543,27.991,27.7706,27.8661,46200.0
2008-12-02 13:00:00,37.92,38.03,37.84,37.92,51500.0,27.8514,27.9322,27.7927,27.8514,51500.0
2008-12-02 13:30:00,37.9,37.9,37.4,37.42,53500.0,27.8367,27.8367,27.4695,27.4842,53500.0
2008-12-02 14:00:00,37.47,37.47,36.86,36.92,43500.0,27.5209,27.5209,27.0729,27.117,43500.0
2008-12-02 14:30:00,36.98,37.46,36.91,37.46,163800.0,27.161,27.5136,27.1096,27.5136,163800.0
2008-12-02 15:00:00,37.36,37.98,37.04,37.81,215100.0,27.4401,27.8955,27.2051,27.7706,215100.0
2008-12-02 15:30:00,37.84,38.24,37.43,38.23,154100.0,27.7927,28.0865,27.4915,28.0791,154100.0
2008-12-03 09:30:00,37.34,37.63,37.2,37.4,37900.0,27.4254,27.6384,27.3226,27.4695,37900.0
2008-12-03 10:00:00,37.28,37.91,37.2,37.91,35100.0,27.3814,27.8441,27.3226,27.8441,35100.0
2008-12-03 10:30:00,37.88,38.63,37.88,38.63,70400.0,27.8221,28.3729,27.8221,28.3729,70400.0
2008-12-03 11:00:00,38.63,38.85,38.43,38.52,45200.0,28.3729,28.5345,28.226,28.2921,45200.0
2008-12-03 11:30:00,38.57,38.87,38.43,38.87,34900.0,28.3288,28.5492,28.226,28.5492,34900.0
2008-12-03 12:00:00,38.85,38.85,38.26,38.45,48400.0,28.5345,28.5345,28.1012,28.2407,48400.0
2008-12-03 12:30:00,38.5,38.64,38.44,38.5,85400.0,28.2774,28.3803,28.2334,28.2774,85400.0
2008-12-03 13:00:00,38.46,38.48,38.02,38.04,28200.0,28.2481,28.2627,27.9249,27.9396,28200.0
2008-12-03 13:30:00,37.99,37.99,37.57,37.69,60000.0,27.9028,27.9028,27.5944,27.6825,60000.0
2008-12-03 14:00:00,37.64,38.37,37.6,38.25,56100.0,27.6458,28.1819,27.6164,28.0938,56100.0
2008-12-03 14:30:00,38.29,38.77,38.29,38.39,79700.0,28.1232,28.4757,28.1232,28.1966,79700.0
2008-12-03 15:00:00,38.41,38.63,38.18,38.5,84300.0,28.2113,28.3729,28.0424,28.2774,84300.0
2008-12-03 15:30:00,38.53,39.27,38.38,39.16,191100.0,28.2995,28.843,28.1893,28.7622,191100.0
2008-12-04 09:30:00,38.52,39.17,38.44,38.99,54000.0,28.2921,28.7695,28.2334,28.6373,54000.0
2008-12-04 10:00:00,39.02,39.26,38.82,38.97,78200.0,28.6594,28.8356,28.5125,28.6226,78200.0
2008-12-04 10:30:00,38.95,39.38,38.95,39.38,49100.0,28.6079,28.9238,28.6079,28.9238,49100.0
2008-12-04 11:00:00,39.36,39.37,39.0,39.23,68000.0,28.9091,28.9164,28.6447,28.8136,68000.0
2008-12-04 11:30:00,39.2,39.2,38.83,38.97,27300.0,28.7916,28.7916,28.5198,28.6226,27300.0
2008-12-04 12:00:00,39.02,39.02,38.6,38.74,97800.0,28.6594,28.6594,28.3509,28.4537,97800.0
2008-12-04 12:30:00,38.71,38.94,38.68,38.8,19700.0,28.4317,28.6006,28.4096,28.4978,19700.0
2008-12-04 13:00:00,38.79,38.79,38.47,38.48,36800.0,28.4904,28.4904,28.2554,28.2627,36800.0
2008-12-04 13:30:00,38.48,39.0,38.47,38.83,108100.0,28.2627,28.6447,28.2554,28.5198,108100.0
2008-12-04 14:00:00,38.87,39.0,38.74,38.81,39700.0,28.5492,28.6447,28.4537,28.5051,39700.0
2008-12-04 14:30:00,38.89,39.09,38.55,38.6,90400.0,28.5639,28.7108,28.3142,28.3509,90400.0
2008-12-04 15:00:00,38.61,38.63,37.62,37.64,81400.0,28.3582,28.3729,27.6311,27.6458,81400.0
2008-12-04 15:30:00,37.62,38.11,37.4,38.06,189700.0,27.6311,27.991,27.4695,27.9543,189700.0
2008-12-05 09:30:00,37.36,37.8,37.19,37.19,52200.0,27.4401,27.7633,27.3153,27.3153,52200.0
2008-12-05 10:00:00,37.18,37.26,36.85,37.01,101800.0,27.3079,27.3667,27.0655,27.1831,101800.0
2008-12-05 10:30:00,37.0,37.24,36.75,37.22,70200.0,27.1757,27.352,26.9921,27.3373,70200.0
2008-12-05 11:00:00,37.17,37.24,36.95,37.0,43900.0,27.3006,27.352,27.139,27.1757,43900.0
2008-12-05 11:30:00,36.98,37.37,36.88,37.34,36300.0,27.161,27.4475,27.0876,27.4254,36300.0
2008-12-05 12:00:00,37.37,37.56,37.31,37.56,69900.0,27.4475,27.587,27.4034,27.587,69900.0
2008-12-05 12:30:00,37.56,37.56,37.16,37.23,84700.0,27.587,27.587,27.2932,27.3446,84700.0
2008-12-05 13:00:00,37.32,37.71,37.32,37.53,39200.0,27.4107,27.6972,27.4107,27.565,39200.0
2008-12-05 13:30:00,37.55,38.28,37.55,38.05,83000.0,27.5797,28.1158,27.5797,27.9469,83000.0
2008-12-05 14:00:00,38.09,38.15,37.76,37.97,161600.0,27.9763,28.0204,27.7339,27.8882,161600.0
2008-12-05 14:30:00,37.97,39.01,37.9,38.83,93900.0,27.8882,28.652,27.8367,28.5198,93900.0
2008-12-05 15:00:00,38.93,39.12,38.53,38.94,114500.0,28.5933,28.7328,28.2995,28.6006,114500.0
2008-12-05 15:30:00,39.06,39.52,39.04,39.4,135500.0,28.6887,29.0266,28.674,28.9385,135500.0
2008-12-08 09:30:00,40.38,40.86,40.35,40.42,76400.0,29.6583,30.0108,29.6362,29.6876,76400.0
2008-12-08 10:00:00,40.46,40.69,40.32,40.62,70100.0,29.717,29.8859,29.6142,29.8345,70100.0
2008-12-08 10:30:00,40.65,40.99,40.61,40.9,94700.0,29.8566,30.1063,29.8272,30.0402,94700.0
2008-12-08 11:00:00,40.92,40.96,40.72,40.8,59500.0,30.0549,30.0842,29.908,29.9667,59500.0
2008-12-08 11:30:00,40.77,40.88,40.43,40.45,28300.0,29.9447,30.0255,29.695,29.7097,28300.0
2008-12-08 12:00:00,40.49,40.65,40.32,40.64,22000.0,29.739,29.8566,29.6142,29.8492,22000.0
2008-12-08 12:30:00,40.68,40.68,40.38,40.43,41300.0,29.8786,29.8786,29.6583,29.695,41300.0
2008-12-08 13:00:00,40.53,40.65,40.37,40.46,68700.0,29.7684,29.8566,29.6509,29.717,68700.0
2008-12-08 13:30:00,40.38,40.47,40.2,40.36,67000.0,29.6583,29.7244,29.526,29.6436,67000.0
2008-12-08 14:00:00,40.36,40.87,40.36,40.71,107800.0,29.6436,30.0181,29.6436,29.9006,107800.0
2008-12-08 14:30:00,40.8,41.13,40.66,41.11,160700.0,29.9667,30.2091,29.8639,30.1944,160700.0
2008-12-08 15:00:00,41.15,41.29,41.03,41.21,190900.0,30.2238,30.3266,30.1357,30.2679,190900.0
2008-12-08 15:30:00,41.21,41.28,40.6,40.83,132400.0,30.2679,30.3193,29.8198,29.9888,132400.0
2008-12-09 09:30:00,40.43,40.67,40.25,40.35,88900.0,29.695,29.8712,29.5628,29.6362,88900.0
2008-12-09 10:00:00,40.37,41.02,40.37,40.9,76000.0,29.6509,30.1283,29.6509,30.0402,76000.0
2008-12-09 10:30:00,40.91,41.23,40.9,41.12,150400.0,30.0475,30.2826,30.0402,30.2018,150400.0
2008-12-09 11:00:00,41.16,41.25,40.65,40.65,46000.0,30.2311,30.2972,29.8566,29.8566,46000.0
2008-12-09 11:30:00,40.67,40.91,40.63,40.87,90300.0,29.8712,30.0475,29.8419,30.0181,90300.0
2008-12-09 12:00:00,40.82,40.98,40.63,40.71,160400.0,29.9814,30.0989,29.8419,29.9006,160400.0
2008-12-09 12:30:00,40.75,40.98,40.66,40.77,58400.0,29.93,30.0989,29.8639,29.9447,58400.0
2008-12-09 13:00:00,40.67,40.81,40.4,40.42,55900.0,29.8712,29.9741,29.6729,29.6876,55900.0
2008-12-09 13:30:00,40.41,40.59,40.33,40.45,166600.0,29.6803,29.8125,29.6215,29.7097,166600.0
2008-12-09 14:00:00,40.41,40.42,39.89,39.92,80000.0,29.6803,29.6876,29.2984,29.3204,80000.0
2008-12-09 14:30:00,39.92,40.39,39.8,40.32,106300.0,29.3204,29.6656,29.2323,29.6142,106300.0
2008-12-09 15:00:00,40.38,40.54,39.93,39.97,132300.0,29.6583,29.7758,29.3277,29.3571,132300.0
2008-12-09 15:30:00,39.93,40.21,39.84,40.02,176200.0,29.3277,29.5334,29.2616,29.3938,176200.0
2008-12-10 09:30:00,40.41,40.54,40.2,40.21,83700.0,29.6803,29.7758,29.526,29.5334,83700.0
2008-12-10 10:00:00,40.28,40.75,40.27,40.6,46900.0,29.5848,29.93,29.5775,29.8198,46900.0
2008-12-10 10:30:00,40.66,40.66,40.27,40.36,59700.0,29.8639,29.8639,29.5775,29.6436,59700.0
2008-12-10 11:00:00,40.38,40.64,40.33,40.57,55700.0,29.6583,29.8492,29.6215,29.7978,55700.0
2008-12-10 11:30:00,40.55,40.81,40.49,40.72,72100.0,29.7831,29.9741,29.739,29.908,72100.0
2008-12-10 12:00:00,40.74,40.9,40.48,40.53,95300.0,29.9227,30.0402,29.7317,29.7684,95300.0
2008-12-10 12:30:00,40.48,40.59,40.35,40.4,48700.0,29.7317,29.8125,29.6362,29.6729,48700.0
2008-12-10 13:00:00,40.41,40.71,40.37,40.54,57700.0,29.6803,29.9006,29.6509,29.7758,57700.0
2008-12-10 13:30:00,40.53,40.57,39.96,40.07,39300.0,29.7684,29.7978,29.3498,29.4306,39300.0
2008-12-10 14:00:00,40.03,40.18,39.87,40.0,73200.0,29.4012,29.5114,29.2837,29.3791,73200.0
2008-12-10 14:30:00,39.98,40.27,39.92,40.12,82300.0,29.3645,29.5775,29.3204,29.4673,82300.0
2008-12-10 15:00:00,40.16,40.51,40.1,40.51,67000.0,29.4967,29.7537,29.4526,29.7537,67000.0
2008-12-10 15:30:00,40.4,40.65,40.14,40.5,142600.0,29.6729,29.8566,29.482,29.7464,142600.0
2008-12-11 09:30:00,40.2,40.45,39.93,40.33,99800.0,29.526,29.7097,29.3277,29.6215,99800.0
2008-12-11 10:00:00,40.45,40.75,40.28,40.65,88900.0,29.7097,29.93,29.5848,29.8566,88900.0
2008-12-11 10:30:00,40.58,40.67,40.43,40.49,36200.0,29.8051,29.8712,29.695,29.739,36200.0
2008-12-11 11:00:00,40.49,40.65,40.33,40.37,33300.0,29.739,29.8566,29.6215,29.6509,33300.0
2008-12-11 11:30:00,40.37,40.65,40.33,40.65,26900.0,29.6509,29.8566,29.6215,29.8566,26900.0
2008-12-11 12:00:00,40.63,40.76,40.51,40.53,94000.0,29.8419,29.9374,29.7537,29.7684,94000.0
2008-12-11 12:30:00,40.53,40.76,40.51,40.7,30400.0,29.7684,29.9374,29.7537,29.8933,30400.0
2008-12-11 13:00:00,40.72,40.73,40.32,40.4,75100.0,29.908,29.9153,29.6142,29.6729,75100.0
2008-12-11 13:30:00,40.42,40.5,40.22,40.24,92000.0,29.6876,29.7464,29.5407,29.5554,92000.0
2008-12-11 14:00:00,40.24,40.35,40.07,40.17,102200.0,29.5554,29.6362,29.4306,29.504,102200.0
2008-12-11 14:30:00,40.14,40.3,39.6,39.61,43400.0,29.482,29.5995,29.0854,29.0927,43400.0
2008-12-11 15:00:00,39.55,39.55,39.27,39.47,75700.0,29.0486,29.0486,28.843,28.9899,75700.0
2008-12-11 15:30:00,39.5,39.53,39.15,39.42,186500.0,29.0119,29.0339,28.7548,28.9532,186500.0
2008-12-12 09:30:00,38.37,39.05,38.2,38.96,97200.0,28.1819,28.6814,28.0571,28.6153,97200.0
2008-12-12 10:00:00,38.94,39.15,38.7,38.79,72000.0,28.6006,28.7548,28.4243,28.4904,72000.0
2008-12-12 10:30:00,38.87,39.24,38.6,39.24,111000.0,28.5492,28.8209,28.3509,28.8209,111000.0
2008-12-12 11:00:00,39.2,39.32,38.98,39.0,46600.0,28.7916,28.8797,28.63,28.6447,46600.0
2008-12-12 11:30:00,38.96,39.05,38.75,38.86,40700.0,28.6153,28.6814,28.4611,28.5418,40700.0
2008-12-12 12:00:00,39.02,39.15,39.0,39.14,65700.0,28.6594,28.7548,28.6447,28.7475,65700.0
2008-12-12 12:30:00,39.15,39.68,39.14,39.66,63300.0,28.7548,29.1441,28.7475,29.1294,63300.0
2008-12-12 13:00:00,39.61,39.67,39.22,39.31,56000.0,29.0927,29.1368,28.8063,28.8724,56000.0
2008-12-12 13:30:00,39.35,39.36,38.92,39.1,47000.0,28.9017,28.9091,28.5859,28.7181,47000.0
2008-12-12 14:00:00,39.07,39.45,39.01,39.13,70500.0,28.6961,28.9752,28.652,28.7402,70500.0
2008-12-12 14:30:00,39.09,39.64,38.9,39.48,75800.0,28.7108,29.1147,28.5712,28.9972,75800.0
2008-12-12 15:00:00,39.59,39.84,39.27,39.54,60200.0,29.078,29.2616,28.843,29.0413,60200.0
2008-12-12 15:30:00,39.44,39.67,39.29,39.64,86400.0,28.9678,29.1368,28.8577,29.1147,86400.0
2008-12-15 09:30:00,39.97,40.01,39.45,39.48,176400.0,29.3571,29.3865,28.9752,28.9972,176400.0
2008-12-15 10:00:00,39.4,39.46,39.19,39.31,76700.0,28.9385,28.9825,28.7842,28.8724,76700.0
2008-12-15 10:30:00,39.3,39.38,39.04,39.07,34900.0,28.865,28.9238,28.674,28.6961,34900.0
2008-12-15 11:00:00,39.02,39.22,38.95,39.22,32300.0,28.6594,28.8063,28.6079,28.8063,32300.0
2008-12-15 11:30:00,39.14,39.31,39.05,39.22,8400.0,28.7475,28.8724,28.6814,28.8063,8400.0
2008-12-15 12:00:00,39.21,39.43,39.14,39.4,16700.0,28.7989,28.9605,28.7475,28.9385,16700.0
2008-12-15 12:30:00,39.4,39.4,39.1,39.13,24200.0,28.9385,28.9385,28.7181,28.7402,24200.0
2008-12-15 13:00:00,39.13,39.15,38.85,39.13,47200.0,28.7402,28.7548,28.5345,28.7402,47200.0
2008-12-15 13:30:00,39.12,39.25,39.11,39.12,54900.0,28.7328,28.8283,28.7255,28.7328,54900.0
2008-12-15 14:00:00,39.14,39.24,39.04,39.1,48300.0,28.7475,28.8209,28.674,28.7181,48300.0
2008-12-15 14:30:00,39.01,39.22,38.94,38.94,441000.0,28.652,28.8063,28.6006,28.6006,441000.0
2008-12-15 15:00:00,38.94,38.98,38.69,38.82,290800.0,28.6006,28.63,28.417,28.5125,290800.0
2008-12-15 15:30:00,38.76,39.44,38.72,39.26,687400.0,28.4684,28.9678,28.439,28.8356,687400.0
2008-12-16 09:30:00,39.62,39.88,39.62,39.7,90700.0,29.1,29.291,29.1,29.1588,90700.0
2008-12-16 10:00:00,39.72,39.93,39.66,39.74,160700.0,29.1735,29.3277,29.1294,29.1882,160700.0
2008-12-16 10:30:00,39.75,39.75,39.6,39.73,46900.0,29.1955,29.1955,29.0854,29.1808,46900.0
2008-12-16 11:00:00,39.74,39.86,39.7,39.74,82700.0,29.1882,29.2763,29.1588,29.1882,82700.0
2008-12-16 11:30:00,39.85,39.95,39.81,39.94,69400.0,29.269,29.3424,29.2396,29.3351,69400.0
2008-12-16 12:00:00,39.9,39.94,39.79,39.86,56900.0,29.3057,29.3351,29.2249,29.2763,56900.0
2008-12-16 12:30:00,39.88,39.9,39.79,39.79,66600.0,29.291,29.3057,29.2249,29.2249,66600.0
2008-12-16 13:00:00,39.77,39.89,39.75,39.89,44300.0,29.2102,29.2984,29.1955,29.2984,44300.0
2008-12-16 13:30:00,39.83,39.87,39.79,39.82,65600.0,29.2543,29.2837,29.2249,29.2469,65600.0
2008-12-16 14:00:00,39.79,40.39,39.79,40.07,162000.0,29.2249,29.6656,29.2249,29.4306,162000.0
2008-12-16 14:30:00,40.23,40.56,40.04,40.44,149900.0,29.5481,29.7905,29.4085,29.7023,149900.0
2008-12-16 15:00:00,40.51,41.14,40.22,41.01,158000.0,29.7537,30.2165,29.5407,30.121,158000.0
2008-12-16 15:30:00,41.02,41.24,40.76,41.18,147000.0,30.1283,30.2899,29.9374,30.2458,147000.0
2008-12-17 09:30:00,40.79,40.91,40.52,40.75,175200.0,29.9594,30.0475,29.7611,29.93,175200.0
2008-12-17 10:00:00,40.93,40.95,40.42,40.63,60800.0,30.0622,30.0769,29.6876,29.8419,60800.0
2008-12-17 10:30:00,40.65,40.9,40.59,40.81,49800.0,29.8566,30.0402,29.8125,29.9741,49800.0
2008-12-17 11:00:00,40.99,40.99,40.7,40.7,23600.0,30.1063,30.1063,29.8933,29.8933,23600.0
2008-12-17 11:30:00,40.72,40.9,40.6,40.9,94100.0,29.908,30.0402,29.8198,30.0402,94100.0
2008-12-17 12:00:00,40.84,41.11,40.81,41.05,73400.0,29.9961,30.1944,29.9741,30.1504,73400.0
2008-12-17 12:30:00,41.04,41.21,40.94,41.1,43800.0,30.143,30.2679,30.0696,30.1871,43800.0
2008-12-17 13:00:00,41.09,41.27,40.99,41.15,28700.0,30.1797,30.3119,30.1063,30.2238,28700.0
2008-12-17 13:30:00,41.22,41.49,41.19,41.3,91800.0,30.2752,30.4735,30.2532,30.334,91800.0
2008-12-17 14:00:00,41.31,41.48,41.04,41.04,105000.0,30.3413,30.4662,30.143,30.143,105000.0
2008-12-17 14:30:00,41.03,41.16,40.87,41.15,189200.0,30.1357,30.2311,30.0181,30.2238,189200.0
2008-12-17 15:00:00,41.18,41.28,40.93,41.0,154300.0,30.2458,30.3193,30.0622,30.1136,154300.0
2008-12-17 15:30:00,40.99,41.26,40.82,40.86,104600.0,30.1063,30.3046,29.9814,30.0108,104600.0
2008-12-18 09:30:00,41.08,41.09,40.64,40.69,133100.0,30.1724,30.1797,29.8492,29.8859,133100.0
2008-12-18 10:00:00,40.77,40.95,40.73,40.93,20000.0,29.9447,30.0769,29.9153,30.0622,20000.0
2008-12-18 10:30:00,40.94,41.11,40.94,41.04,37600.0,30.0696,30.1944,30.0696,30.143,37600.0
2008-12-18 11:00:00,41.06,41.12,40.79,40.85,35000.0,30.1577,30.2018,29.9594,30.0035,35000.0
2008-12-18 11:30:00,40.85,40.98,40.81,40.98,86900.0,30.0035,30.0989,29.9741,30.0989,86900.0
2008-12-18 12:00:00,40.99,41.01,40.82,40.83,57000.0,30.1063,30.121,29.9814,29.9888,57000.0
2008-12-18 12:30:00,40.84,40.91,40.78,40.89,30500.0,29.9961,30.0475,29.952,30.0328,30500.0
2008-12-18 13:00:00,40.92,40.96,40.8,40.81,50900.0,30.0549,30.0842,29.9667,29.9741,50900.0
2008-12-18 13:30:00,40.86,40.87,40.55,40.61,83000.0,30.0108,30.0181,29.7831,29.8272,83000.0
2008-12-18 14:00:00,40.6,40.64,40.11,40.27,30300.0,29.8198,29.8492,29.4599,29.5775,30300.0
2008-12-18 14:30:00,40.3,40.51,40.21,40.43,30800.0,29.5995,29.7537,29.5334,29.695,30800.0
2008-12-18 15:00:00,40.3,40.34,39.69,39.78,96200.0,29.5995,29.6289,29.1515,29.2176,96200.0
2008-12-18 15:30:00,39.68,40.18,39.68,40.16,201500.0,29.1441,29.5114,29.1441,29.4967,201500.0
2008-12-19 09:30:00,40.37,40.56,40.2,40.31,97600.0,29.6509,29.7905,29.526,29.6068,97600.0
2008-12-19 10:00:00,40.34,40.83,40.34,40.77,62100.0,29.6289,29.9888,29.6289,29.9447,62100.0
2008-12-19 10:30:00,40.8,40.88,40.65,40.69,55200.0,29.9667,30.0255,29.8566,29.8859,55200.0
2008-12-19 11:00:00,40.71,40.74,40.52,40.53,75600.0,29.9006,29.9227,29.7611,29.7684,75600.0
2008-12-19 11:30:00,40.54,40.6,40.19,40.2,44900.0,29.7758,29.8198,29.5187,29.526,44900.0
2008-12-19 12:00:00,40.22,40.26,40.04,40.25,113600.0,29.5407,29.5701,29.4085,29.5628,113600.0
2008-12-19 12:30:00,40.25,40.35,40.18,40.23,97800.0,29.5628,29.6362,29.5114,29.5481,97800.0
2008-12-19 13:00:00,40.27,40.44,40.27,40.36,45600.0,29.5775,29.7023,29.5775,29.6436,45600.0
2008-12-19 13:30:00,40.46,40.53,40.26,40.3,84500.0,29.717,29.7684,29.5701,29.5995,84500.0
2008-12-19 14:00:00,40.32,40.42,40.13,40.2,156700.0,29.6142,29.6876,29.4746,29.526,156700.0
2008-12-19 14:30:00,40.23,40.43,40.15,40.16,64800.0,29.5481,29.695,29.4893,29.4967,64800.0
2008-12-19 15:00:00,40.14,40.25,39.91,40.11,166500.0,29.482,29.5628,29.313,29.4599,166500.0
2008-12-19 15:30:00,40.08,40.2,39.96,40.01,194300.0,29.4379,29.526,29.3498,29.3865,194300.0
2008-12-22 09:30:00,39.92,39.95,39.52,39.63,176500.0,29.5161,29.5382,29.2203,29.3016,176500.0
2008-12-22 10:00:00,39.61,39.61,39.39,39.42,110700.0,29.2869,29.2869,29.1242,29.1464,110700.0
2008-12-22 10:30:00,39.46,39.6,39.43,39.57,92200.0,29.1759,29.2795,29.1538,29.2573,92200.0
2008-12-22 11:00:00,39.56,39.56,39.29,39.3,58700.0,29.2499,29.2499,29.0503,29.0576,58700.0
2008-12-22 11:30:00,39.3,39.3,39.09,39.29,48800.0,29.0576,29.0576,28.9024,29.0503,48800.0
2008-12-22 12:00:00,39.25,39.29,39.12,39.17,60400.0,29.0207,29.0503,28.9246,28.9615,60400.0
2008-12-22 12:30:00,39.15,39.33,39.12,39.3,70600.0,28.9467,29.0798,28.9246,29.0576,70600.0
2008-12-22 13:00:00,39.29,39.37,39.2,39.29,149100.0,29.0503,29.1094,28.9837,29.0503,149100.0
2008-12-22 13:30:00,39.29,39.29,39.05,39.11,69700.0,29.0503,29.0503,28.8728,28.9172,69700.0
2008-12-22 14:00:00,39.09,39.15,38.74,38.8,173200.0,28.9024,28.9467,28.6436,28.688,173200.0
2008-12-22 14:30:00,38.81,38.97,38.69,38.72,134200.0,28.6953,28.8136,28.6066,28.6288,134200.0
2008-12-22 15:00:00,38.73,38.78,38.49,38.56,208200.0,28.6362,28.6732,28.4587,28.5105,208200.0
2008-12-22 15:30:00,38.56,39.15,38.53,39.1,185100.0,28.5105,28.9467,28.4883,28.9098,185100.0
2008-12-23 09:30:00,39.35,39.56,39.24,39.43,86200.0,29.0946,29.2499,29.0133,29.1538,86200.0
2008-12-23 10:00:00,39.42,39.42,39.19,39.4,81600.0,29.1464,29.1464,28.9763,29.1316,81600.0
2008-12-23 10:30:00,39.44,39.55,39.34,39.34,106100.0,29.1612,29.2425,29.0872,29.0872,106100.0
2008-12-23 11:00:00,39.35,39.38,39.08,39.09,77000.0,29.0946,29.1168,28.895,28.9024,77000.0
2008-12-23 11:30:00,39.06,39.19,38.95,38.95,34100.0,28.8802,28.9763,28.7989,28.7989,34100.0
2008-12-23 12:00:00,38.95,38.97,38.83,38.92,59400.0,28.7989,28.8136,28.7101,28.7767,59400.0
2008-12-23 12:30:00,38.92,38.97,38.78,38.93,56900.0,28.7767,28.8136,28.6732,28.7841,56900.0
2008-12-23 13:00:00,38.93,38.96,38.85,38.93,58600.0,28.7841,28.8063,28.7249,28.7841,58600.0
2008-12-23 13:30:00,38.92,39.1,38.85,39.08,134600.0,28.7767,28.9098,28.7249,28.895,134600.0
2008-12-23 14:00:00,39.08,39.15,38.97,39.05,76100.0,28.895,28.9467,28.8136,28.8728,76100.0
2008-12-23 14:30:00,39.06,39.09,38.68,38.77,100900.0,28.8802,28.9024,28.5992,28.6658,100900.0
2008-12-23 15:00:00,38.78,38.93,38.61,38.86,176400.0,28.6732,28.7841,28.5475,28.7323,176400.0
2008-12-23 15:30:00,38.86,38.92,38.71,38.77,204300.0,28.7323,28.7767,28.6214,28.6658,204300.0
2008-12-24 09:00:00,38.84,38.86,38.84,38.86,7000.0,28.7175,28.7323,28.7175,28.7323,7000.0
2008-12-24 09:30:00,38.86,38.97,38.75,38.79,112300.0,28.7323,28.8136,28.651,28.6806,112300.0
2008-12-24 10:00:00,38.74,38.98,38.69,38.93,79900.0,28.6436,28.821,28.6066,28.7841,79900.0
2008-12-24 10:30:00,38.91,39.01,38.85,38.94,148600.0,28.7693,28.8432,28.7249,28.7915,148600.0
2008-12-24 11:00:00,38.94,39.09,38.91,38.95,161700.0,28.7915,28.9024,28.7693,28.7989,161700.0
2008-12-24 11:30:00,38.95,39.02,38.9,39.01,64000.0,28.7989,28.8506,28.7619,28.8432,64000.0
2008-12-24 12:00:00,38.98,39.0,38.78,38.97,269300.0,28.821,28.8358,28.6732,28.8136,269300.0
2008-12-24 12:30:00,38.98,39.07,38.89,38.97,49600.0,28.821,28.8876,28.7545,28.8136,49600.0
2008-12-26 09:30:00,39.2,39.24,39.1,39.11,24400.0,28.9837,29.0133,28.9098,28.9172,24400.0
2008-12-26 10:00:00,39.1,39.19,39.1,39.11,16300.0,28.9098,28.9763,28.9098,28.9172,16300.0
2008-12-26 10:30:00,39.1,39.12,39.0,39.09,28100.0,28.9098,28.9246,28.8358,28.9024,28100.0
2008-12-26 11:00:00,39.08,39.11,39.0,39.0,31000.0,28.895,28.9172,28.8358,28.8358,31000.0
2008-12-26 11:30:00,39.0,39.08,39.0,39.08,20200.0,28.8358,28.895,28.8358,28.895,20200.0
2008-12-26 12:00:00,39.07,39.11,39.04,39.04,31200.0,28.8876,28.9172,28.8654,28.8654,31200.0
2008-12-26 12:30:00,39.04,39.06,38.91,38.95,26600.0,28.8654,28.8802,28.7693,28.7989,26600.0
2008-12-26 13:00:00,38.96,38.99,38.93,38.97,28100.0,28.8063,28.8284,28.7841,28.8136,28100.0
2008-12-26 13:30:00,39.01,39.07,38.98,39.02,21000.0,28.8432,28.8876,28.821,28.8506,21000.0
2008-12-26 14:00:00,39.02,39.09,39.01,39.05,31200.0,28.8506,28.9024,28.8432,28.8728,31200.0
2008-12-26 14:30:00,39.06,39.12,39.05,39.12,180200.0,28.8802,28.9246,28.8728,28.9246,180200.0
2008-12-26 15:00:00,39.12,39.28,39.09,39.28,25000.0,28.9246,29.0429,28.9024,29.0429,25000.0
2008-12-26 15:30:00,39.25,39.27,39.15,39.22,34300.0,29.0207,29.0355,28.9467,28.9985,34300.0
2008-12-29 09:30:00,39.28,39.28,39.07,39.12,56700.0,29.0429,29.0429,28.8876,28.9246,56700.0
2008-12-29 10:00:00,39.11,39.13,38.84,38.87,43600.0,28.9172,28.9319,28.7175,28.7397,43600.0
2008-12-29 10:30:00,38.84,38.9,38.75,38.77,82500.0,28.7175,28.7619,28.651,28.6658,82500.0
2008-12-29 11:00:00,38.74,38.79,38.7,38.75,49100.0,28.6436,28.6806,28.614,28.651,49100.0
2008-12-29 11:30:00,38.75,38.8,38.72,38.79,31300.0,28.651,28.688,28.6288,28.6806,31300.0
2008-12-29 12:00:00,38.8,38.86,38.76,38.77,82500.0,28.688,28.7323,28.6584,28.6658,82500.0
2008-12-29 12:30:00,38.78,38.79,38.64,38.65,110200.0,28.6732,28.6806,28.5697,28.577,110200.0
2008-12-29 13:00:00,38.61,38.64,38.53,38.57,109100.0,28.5475,28.5697,28.4883,28.5179,109100.0
2008-12-29 13:30:00,38.57,38.79,38.57,38.75,127800.0,28.5179,28.6806,28.5179,28.651,127800.0
2008-12-29 14:00:00,38.75,38.8,38.62,38.8,189600.0,28.651,28.688,28.5549,28.688,189600.0
2008-12-29 14:30:00,38.77,38.87,38.7,38.82,224400.0,28.6658,28.7397,28.614,28.7027,224400.0
2008-12-29 15:00:00,38.83,39.01,38.83,38.88,98600.0,28.7101,28.8432,28.7101,28.7471,98600.0
2008-12-29 15:30:00,38.87,39.08,38.76,39.08,181000.0,28.7397,28.895,28.6584,28.895,181000.0
2008-12-30 09:30:00,39.39,39.49,39.25,39.28,78700.0,29.1242,29.1981,29.0207,29.0429,78700.0
2008-12-30 10:00:00,39.23,39.49,39.2,39.49,70100.0,29.0059,29.1981,28.9837,29.1981,70100.0
2008-12-30 10:30:00,39.49,39.57,39.42,39.42,75800.0,29.1981,29.2573,29.1464,29.1464,75800.0
2008-12-30 11:00:00,39.41,39.58,39.4,39.55,47500.0,29.139,29.2647,29.1316,29.2425,47500.0
2008-12-30 11:30:00,39.61,39.77,39.58,39.76,61100.0,29.2869,29.4052,29.2647,29.3978,61100.0
2008-12-30 12:00:00,39.73,39.8,39.66,39.73,122900.0,29.3756,29.4273,29.3238,29.3756,122900.0
2008-12-30 12:30:00,39.7,39.71,39.53,39.65,44400.0,29.3534,29.3608,29.2277,29.3164,44400.0
2008-12-30 13:00:00,39.66,39.69,39.5,39.62,68800.0,29.3238,29.346,29.2055,29.2942,68800.0
2008-12-30 13:30:00,39.57,39.67,39.5,39.52,81800.0,29.2573,29.3312,29.2055,29.2203,81800.0
2008-12-30 14:00:00,39.53,39.66,39.45,39.65,113400.0,29.2277,29.3238,29.1686,29.3164,113400.0
2008-12-30 14:30:00,39.66,39.7,39.57,39.58,71900.0,29.3238,29.3534,29.2573,29.2647,71900.0
2008-12-30 15:00:00,39.59,39.67,39.46,39.64,114600.0,29.2721,29.3312,29.1759,29.309,114600.0
2008-12-30 15:30:00,39.67,40.04,39.63,40.03,122900.0,29.3312,29.6048,29.3016,29.5974,122900.0
2008-12-31 09:30:00,40.05,40.27,39.97,40.23,190400.0,29.6122,29.7748,29.553,29.7453,190400.0
2008-12-31 10:00:00,40.26,40.39,40.25,40.39,88600.0,29.7674,29.8636,29.7601,29.8636,88600.0
2008-12-31 10:30:00,40.38,40.42,40.28,40.4,54300.0,29.8562,29.8857,29.7822,29.871,54300.0
2008-12-31 11:00:00,40.38,40.48,40.34,40.48,85800.0,29.8562,29.9301,29.8266,29.9301,85800.0
2008-12-31 11:30:00,40.5,40.56,40.4,40.46,129200.0,29.9449,29.9893,29.871,29.9153,129200.0
2008-12-31 12:00:00,40.47,40.53,40.42,40.47,68000.0,29.9227,29.9671,29.8857,29.9227,68000.0
2008-12-31 12:30:00,40.45,40.57,40.45,40.55,51800.0,29.9079,29.9967,29.9079,29.9819,51800.0
2008-12-31 13:00:00,40.54,40.57,40.36,40.39,27500.0,29.9745,29.9967,29.8414,29.8636,27500.0
2008-12-31 13:30:00,40.39,40.6,40.38,40.58,62000.0,29.8636,30.0188,29.8562,30.0041,62000.0
2008-12-31 14:00:00,40.56,40.75,40.56,40.67,44500.0,29.9893,30.1297,29.9893,30.0706,44500.0
2008-12-31 14:30:00,40.7,40.73,40.52,40.71,47600.0,30.0928,30.115,29.9597,30.1002,47600.0
2008-12-31 15:00:00,40.71,40.82,40.62,40.74,83800.0,30.1002,30.1815,30.0336,30.1224,83800.0
2008-12-31 15:30:00,40.73,40.94,40.55,40.63,121500.0,30.115,30.2702,29.9819,30.041,121500.0
2009-01-02 09:30:00,40.73,40.84,40.45,40.58,122000.0,30.115,30.1963,29.9079,30.0041,122000.0
2009-01-02 10:00:00,40.53,40.85,40.51,40.85,50500.0,29.9671,30.2037,29.9523,30.2037,50500.0
2009-01-02 10:30:00,40.84,41.21,40.84,41.21,23100.0,30.1963,30.4699,30.1963,30.4699,23100.0
2009-01-02 11:00:00,41.22,41.28,41.13,41.28,38700.0,30.4773,30.5216,30.4107,30.5216,38700.0
2009-01-02 11:30:00,41.27,41.37,41.23,41.29,43200.0,30.5142,30.5882,30.4846,30.529,43200.0
2009-01-02 12:00:00,41.27,41.32,41.22,41.31,19900.0,30.5142,30.5512,30.4773,30.5438,19900.0
2009-01-02 12:30:00,41.33,41.47,41.33,41.38,21200.0,30.5586,30.6621,30.5586,30.5956,21200.0
2009-01-02 13:00:00,41.39,41.58,41.35,41.57,31900.0,30.6029,30.7434,30.5734,30.736,31900.0
2009-01-02 13:30:00,41.57,41.66,41.54,41.58,14900.0,30.736,30.8026,30.7139,30.7434,14900.0
2009-01-02 14:00:00,41.58,41.69,41.5,41.68,24500.0,30.7434,30.8248,30.6843,30.8174,24500.0
2009-01-02 14:30:00,41.72,41.8,41.67,41.77,44300.0,30.8469,30.9061,30.81,30.8839,44300.0
2009-01-02 15:00:00,41.78,41.91,41.78,41.9,68300.0,30.8913,30.9874,30.8913,30.98,68300.0
2009-01-02 15:30:00,41.91,42.04,41.84,41.84,79100.0,30.9874,31.0835,30.9357,30.9357,79100.0
2009-01-05 09:30:00,41.67,41.71,41.38,41.38,69600.0,30.81,30.8396,30.5956,30.5956,69600.0
2009-01-05 10:00:00,41.45,41.75,41.37,41.73,90800.0,30.6473,30.8691,30.5882,30.8543,90800.0
2009-01-05 10:30:00,41.73,42.02,41.7,41.91,84600.0,30.8543,31.0688,30.8322,30.9874,84600.0
2009-01-05 11:00:00,41.9,41.95,41.73,41.73,16300.0,30.98,31.017,30.8543,30.8543,16300.0
2009-01-05 11:30:00,41.73,41.88,41.72,41.74,24300.0,30.8543,30.9652,30.8469,30.8617,24300.0
2009-01-05 12:00:00,41.69,41.99,41.69,41.85,354600.0,30.8248,31.0466,30.8248,30.9431,354600.0
2009-01-05 12:30:00,41.84,41.89,41.73,41.84,104900.0,30.9357,30.9726,30.8543,30.9357,104900.0
2009-01-05 13:00:00,41.89,41.95,41.83,41.9,32000.0,30.9726,31.017,30.9283,30.98,32000.0
2009-01-05 13:30:00,41.91,42.12,41.81,42.08,139600.0,30.9874,31.1427,30.9135,31.1131,139600.0
2009-01-05 14:00:00,42.07,42.17,41.8,41.8,48100.0,31.1057,31.1797,30.9061,30.9061,48100.0
2009-01-05 14:30:00,41.81,41.88,41.6,41.69,73000.0,30.9135,30.9652,30.7582,30.8248,73000.0
2009-01-05 15:00:00,41.72,41.81,41.48,41.53,62700.0,30.8469,30.9135,30.6695,30.7065,62700.0
2009-01-05 15:30:00,41.49,41.76,41.47,41.75,61900.0,30.6769,30.8765,30.6621,30.8691,61900.0
2009-01-06 09:30:00,42.18,42.49,42.12,42.46,70800.0,31.1871,31.4163,31.1427,31.3941,70800.0
2009-01-06 10:00:00,42.46,42.55,41.83,41.89,102200.0,31.3941,31.4606,30.9283,30.9726,102200.0
2009-01-06 10:30:00,41.94,42.11,41.9,41.9,61400.0,31.0096,31.1353,30.98,30.98,61400.0
2009-01-06 11:00:00,41.94,41.94,41.78,41.93,15600.0,31.0096,31.0096,30.8913,31.0022,15600.0
2009-01-06 11:30:00,41.99,42.06,41.93,41.95,45600.0,31.0466,31.0983,31.0022,31.017,45600.0
2009-01-06 12:00:00,41.97,42.13,41.94,42.01,75000.0,31.0318,31.1501,31.0096,31.0614,75000.0
2009-01-06 12:30:00,42.03,42.24,42.02,42.16,146400.0,31.0762,31.2314,31.0688,31.1723,146400.0
2009-01-06 13:00:00,42.16,42.19,41.86,41.96,127300.0,31.1723,31.1945,30.9505,31.0244,127300.0
2009-01-06 13:30:00,41.96,42.13,41.89,42.0,114200.0,31.0244,31.1501,30.9726,31.054,114200.0
2009-01-06 14:00:00,41.99,42.3,41.89,42.24,77500.0,31.0466,31.2758,30.9726,31.2314,77500.0
2009-01-06 14:30:00,42.24,42.43,42.24,42.42,52700.0,31.2314,31.3719,31.2314,31.3645,52700.0
2009-01-06 15:00:00,42.46,42.46,41.98,42.03,77000.0,31.3941,31.3941,31.0392,31.0762,77000.0
2009-01-06 15:30:00,42.02,42.16,41.9,42.08,92800.0,31.0688,31.1723,30.98,31.1131,92800.0
2009-01-07 09:30:00,41.53,41.62,41.33,41.5,72300.0,30.7065,30.773,30.5586,30.6843,72300.0
2009-01-07 10:00:00,41.51,41.56,41.17,41.24,205800.0,30.6917,30.7286,30.4403,30.492,205800.0
2009-01-07 10:30:00,41.26,41.29,41.12,41.26,40200.0,30.5068,30.529,30.4033,30.5068,40200.0
2009-01-07 11:00:00,41.23,41.35,41.21,41.31,81700.0,30.4846,30.5734,30.4699,30.5438,81700.0
2009-01-07 11:30:00,41.31,41.51,41.31,41.48,16600.0,30.5438,30.6917,30.5438,30.6695,16600.0
2009-01-07 12:00:00,41.49,41.49,41.28,41.3,22800.0,30.6769,30.6769,30.5216,30.5364,22800.0
2009-01-07 12:30:00,41.3,41.36,41.2,41.2,27900.0,30.5364,30.5808,30.4625,30.4625,27900.0
2009-01-07 13:00:00,41.2,41.34,41.18,41.3,24100.0,30.4625,30.566,30.4477,30.5364,24100.0
2009-01-07 13:30:00,41.35,41.35,41.0,41.02,21300.0,30.5734,30.5734,30.3146,30.3294,21300.0
2009-01-07 14:00:00,41.05,41.05,40.87,40.94,63700.0,30.3516,30.3516,30.2185,30.2702,63700.0
2009-01-07 14:30:00,40.91,40.96,40.81,40.86,43000.0,30.248,30.285,30.1741,30.2111,43000.0
2009-01-07 15:00:00,40.86,40.89,40.65,40.88,55800.0,30.2111,30.2333,30.0558,30.2259,55800.0
2009-01-07 15:30:00,40.92,40.95,40.72,40.92,70400.0,30.2554,30.2776,30.1076,30.2554,70400.0
2009-01-08 09:30:00,40.65,40.74,40.47,40.52,77600.0,30.0558,30.1224,29.9227,29.9597,77600.0
2009-01-08 10:00:00,40.54,40.64,40.43,40.62,40200.0,29.9745,30.0484,29.8931,30.0336,40200.0
2009-01-08 10:30:00,40.62,40.88,40.53,40.78,31400.0,30.0336,30.2259,29.9671,30.1519,31400.0
2009-01-08 11:00:00,40.92,40.95,40.68,40.68,12500.0,30.2554,30.2776,30.078,30.078,12500.0
2009-01-08 11:30:00,40.63,40.67,40.54,40.59,28700.0,30.041,30.0706,29.9745,30.0114,28700.0
2009-01-08 12:00:00,40.59,40.74,40.59,40.68,12000.0,30.0114,30.1224,30.0114,30.078,12000.0
2009-01-08 12:30:00,40.65,40.8,40.64,40.66,13000.0,30.0558,30.1667,30.0484,30.0632,13000.0
2009-01-08 13:00:00,40.65,40.65,40.48,40.5,30900.0,30.0558,30.0558,29.9301,29.9449,30900.0
2009-01-08 13:30:00,40.5,40.65,40.5,40.6,62100.0,29.9449,30.0558,29.9449,30.0188,62100.0
2009-01-08 14:00:00,40.65,40.84,40.6,40.69,38900.0,30.0558,30.1963,30.0188,30.0854,38900.0
2009-01-08 14:30:00,40.63,40.97,40.61,40.92,44800.0,30.041,30.2924,30.0262,30.2554,44800.0
2009-01-08 15:00:00,40.93,41.02,40.74,40.83,93300.0,30.2628,30.3294,30.1224,30.1889,93300.0
2009-01-08 15:30:00,40.85,41.06,40.72,41.06,39800.0,30.2037,30.359,30.1076,30.359,39800.0
2009-01-09 09:30:00,41.17,41.18,40.25,40.34,210100.0,30.4403,30.4477,29.7601,29.8266,210100.0
2009-01-09 10:00:00,40.31,40.47,40.29,40.32,68200.0,29.8044,29.9227,29.7896,29.8118,68200.0
2009-01-09 10:30:00,40.28,40.39,40.14,40.33,105900.0,29.7822,29.8636,29.6787,29.8192,105900.0
2009-01-09 11:00:00,40.34,40.55,40.29,40.51,36200.0,29.8266,29.9819,29.7896,29.9523,36200.0
2009-01-09 11:30:00,40.48,40.49,40.29,40.4,43300.0,29.9301,29.9375,29.7896,29.871,43300.0
2009-01-09 12:00:00,40.4,40.56,40.39,40.39,83500.0,29.871,29.9893,29.8636,29.8636,83500.0
2009-01-09 12:30:00,40.36,40.48,40.34,40.41,64100.0,29.8414,29.9301,29.8266,29.8784,64100.0
2009-01-09 13:00:00,40.39,40.53,40.25,40.35,76100.0,29.8636,29.9671,29.7601,29.834,76100.0
2009-01-09 13:30:00,40.36,40.48,40.3,40.34,61000.0,29.8414,29.9301,29.797,29.8266,61000.0
2009-01-09 14:00:00,40.35,40.6,40.35,40.49,72200.0,29.834,30.0188,29.834,29.9375,72200.0
2009-01-09 14:30:00,40.55,40.68,40.54,40.6,89700.0,29.9819,30.078,29.9745,30.0188,89700.0
2009-01-09 15:00:00,40.58,40.66,40.3,40.42,157800.0,30.0041,30.0632,29.797,29.8857,157800.0
2009-01-09 15:30:00,40.44,40.57,40.11,40.17,148600.0,29.9005,29.9967,29.6565,29.7009,148600.0
2009-01-12 09:30:00,40.08,40.09,39.75,39.84,57700.0,29.6344,29.6418,29.3904,29.4569,57700.0
2009-01-12 10:00:00,39.85,39.85,39.56,39.69,36600.0,29.4643,29.4643,29.2499,29.346,36600.0
2009-01-12 10:30:00,39.69,39.8,39.67,39.69,63200.0,29.346,29.4273,29.3312,29.346,63200.0
2009-01-12 11:00:00,39.69,39.71,39.56,39.58,80600.0,29.346,29.3608,29.2499,29.2647,80600.0
2009-01-12 11:30:00,39.58,39.62,39.41,39.41,78500.0,29.2647,29.2942,29.139,29.139,78500.0
2009-01-12 12:00:00,39.41,39.53,39.39,39.47,32900.0,29.139,29.2277,29.1242,29.1833,32900.0
2009-01-12 12:30:00,39.49,39.56,39.41,39.44,52500.0,29.1981,29.2499,29.139,29.1612,52500.0
2009-01-12 13:00:00,39.45,39.55,39.43,39.48,46600.0,29.1686,29.2425,29.1538,29.1907,46600.0
2009-01-12 13:30:00,39.47,39.59,39.43,39.47,31600.0,29.1833,29.2721,29.1538,29.1833,31600.0
2009-01-12 14:00:00,39.42,39.42,39.25,39.3,131200.0,29.1464,29.1464,29.0207,29.0576,131200.0
2009-01-12 14:30:00,39.26,39.27,39.06,39.18,86800.0,29.0281,29.0355,28.8802,28.9689,86800.0
2009-01-12 15:00:00,39.19,39.25,39.03,39.14,71200.0,28.9763,29.0207,28.858,28.9393,71200.0
2009-01-12 15:30:00,39.16,39.3,38.99,39.25,219700.0,28.9541,29.0576,28.8284,29.0207,219700.0
2009-01-13 09:30:00,39.14,39.49,39.0,39.43,88200.0,28.9393,29.1981,28.8358,29.1538,88200.0
2009-01-13 10:00:00,39.46,39.55,39.26,39.3,46300.0,29.1759,29.2425,29.0281,29.0576,46300.0
2009-01-13 10:30:00,39.33,39.51,39.17,39.45,32500.0,29.0798,29.2129,28.9615,29.1686,32500.0
2009-01-13 11:00:00,39.43,39.52,39.23,39.46,85700.0,29.1538,29.2203,29.0059,29.1759,85700.0
2009-01-13 11:30:00,39.43,39.59,39.38,39.51,51300.0,29.1538,29.2721,29.1168,29.2129,51300.0
2009-01-13 12:00:00,39.55,39.58,39.35,39.37,39200.0,29.2425,29.2647,29.0946,29.1094,39200.0
2009-01-13 12:30:00,39.37,39.49,39.29,39.29,29800.0,29.1094,29.1981,29.0503,29.0503,29800.0
2009-01-13 13:00:00,39.3,39.33,39.14,39.18,35000.0,29.0576,29.0798,28.9393,28.9689,35000.0
2009-01-13 13:30:00,39.17,39.24,38.94,38.98,70800.0,28.9615,29.0133,28.7915,28.821,70800.0
2009-01-13 14:00:00,38.98,39.14,38.91,38.98,15400.0,28.821,28.9393,28.7693,28.821,15400.0
2009-01-13 14:30:00,38.98,39.45,38.98,39.25,69300.0,28.821,29.1686,28.821,29.0207,69300.0
2009-01-13 15:00:00,39.21,39.28,38.98,39.25,139000.0,28.9911,29.0429,28.821,29.0207,139000.0
2009-01-13 15:30:00,39.24,39.46,39.05,39.33,76100.0,29.0133,29.1759,28.8728,29.0798,76100.0
2009-01-14 09:30:00,38.64,38.71,38.27,38.38,88600.0,28.5697,28.6214,28.2961,28.3774,88600.0
2009-01-14 10:00:00,38.32,38.43,38.14,38.18,65700.0,28.3331,28.4144,28.2,28.2295,65700.0
2009-01-14 10:30:00,38.18,38.18,37.82,37.95,67800.0,28.2295,28.2295,27.9634,28.0595,67800.0
2009-01-14 11:00:00,37.95,38.03,37.79,38.01,41800.0,28.0595,28.1186,27.9412,28.1038,41800.0
2009-01-14 11:30:00,38.01,38.13,37.99,38.09,39900.0,28.1038,28.1926,28.0891,28.163,39900.0
2009-01-14 12:00:00,38.09,38.1,37.95,37.99,39600.0,28.163,28.1704,28.0595,28.0891,39600.0
2009-01-14 12:30:00,38.05,38.18,37.91,38.15,33800.0,28.1334,28.2295,28.0299,28.2074,33800.0
2009-01-14 13:00:00,38.14,38.18,37.98,37.98,18200.0,28.2,28.2295,28.0817,28.0817,18200.0
2009-01-14 13:30:00,37.96,38.06,37.92,37.98,22900.0,28.0669,28.1408,28.0373,28.0817,22900.0
2009-01-14 14:00:00,37.98,38.2,37.92,38.13,39100.0,28.0817,28.2443,28.0373,28.1926,39100.0
2009-01-14 14:30:00,38.17,38.36,38.15,38.17,168200.0,28.2221,28.3626,28.2074,28.2221,168200.0
2009-01-14 15:00:00,38.14,38.14,37.82,37.94,87400.0,28.2,28.2,27.9634,28.0521,87400.0
2009-01-14 15:30:00,37.99,38.14,37.76,38.05,64300.0,28.0891,28.2,27.919,28.1334,64300.0
2009-01-15 09:30:00,37.87,38.0,37.4,37.61,145100.0,28.0003,28.0964,27.6528,27.8081,145100.0
2009-01-15 10:00:00,37.59,37.64,37.07,37.11,135200.0,27.7933,27.8303,27.4088,27.4384,135200.0
2009-01-15 10:30:00,37.12,37.26,37.0,37.19,37100.0,27.4458,27.5493,27.3571,27.4976,37100.0
2009-01-15 11:00:00,37.16,37.35,37.16,37.3,33500.0,27.4754,27.6159,27.4754,27.5789,33500.0
2009-01-15 11:30:00,37.31,37.34,37.13,37.22,21000.0,27.5863,27.6085,27.4532,27.5197,21000.0
2009-01-15 12:00:00,37.21,37.26,37.0,37.03,30500.0,27.5123,27.5493,27.3571,27.3793,30500.0
2009-01-15 12:30:00,37.02,37.08,36.88,37.04,39400.0,27.3719,27.4162,27.2683,27.3866,39400.0
2009-01-15 13:00:00,37.06,37.26,37.04,37.25,78000.0,27.4014,27.5493,27.3866,27.5419,78000.0
2009-01-15 13:30:00,37.26,37.81,37.23,37.75,127800.0,27.5493,27.956,27.5271,27.9116,127800.0
2009-01-15 14:00:00,37.77,38.1,37.73,38.06,104100.0,27.9264,28.1704,27.8968,28.1408,104100.0
2009-01-15 14:30:00,38.09,38.49,38.01,38.21,138000.0,28.163,28.4587,28.1038,28.2517,138000.0
2009-01-15 15:00:00,38.25,38.38,37.95,38.02,114100.0,28.2813,28.3774,28.0595,28.1112,114100.0
2009-01-15 15:30:00,38.01,38.17,37.65,38.16,116200.0,28.1038,28.2221,27.8377,28.2148,116200.0
2009-01-16 09:30:00,38.78,38.81,38.46,38.52,54000.0,28.6732,28.6953,28.4366,28.4809,54000.0
2009-01-16 10:00:00,38.5,38.72,38.34,38.53,81300.0,28.4661,28.6288,28.3478,28.4883,81300.0
2009-01-16 10:30:00,38.47,38.64,38.36,38.42,62900.0,28.444,28.5697,28.3626,28.407,62900.0
2009-01-16 11:00:00,38.4,38.43,38.23,38.37,54600.0,28.3922,28.4144,28.2665,28.37,54600.0
2009-01-16 11:30:00,38.39,38.39,37.87,37.96,32400.0,28.3848,28.3848,28.0003,28.0669,32400.0
2009-01-16 12:00:00,37.96,37.99,37.5,37.59,61400.0,28.0669,28.0891,27.7268,27.7933,61400.0
2009-01-16 12:30:00,37.6,37.91,37.58,37.89,67500.0,27.8007,28.0299,27.7859,28.0151,67500.0
2009-01-16 13:00:00,37.91,37.98,37.71,37.86,66700.0,28.0299,28.0817,27.882,27.9929,66700.0
2009-01-16 13:30:00,37.91,38.15,37.84,38.09,239600.0,28.0299,28.2074,27.9781,28.163,239600.0
2009-01-16 14:00:00,38.13,38.31,38.02,38.2,87800.0,28.1926,28.3257,28.1112,28.2443,87800.0
2009-01-16 14:30:00,38.22,38.38,38.05,38.38,90900.0,28.2591,28.3774,28.1334,28.3774,90900.0
2009-01-16 15:00:00,38.4,38.62,38.24,38.35,90800.0,28.3922,28.5549,28.2739,28.3552,90800.0
2009-01-16 15:30:00,38.26,38.51,38.25,38.41,64400.0,28.2887,28.4735,28.2813,28.3996,64400.0
2009-01-20 09:30:00,38.05,38.11,37.34,37.43,119600.0,28.1334,28.1778,27.6085,27.675,119600.0
2009-01-20 10:00:00,37.33,37.69,37.26,37.69,611300.0,27.6011,27.8672,27.5493,27.8672,611300.0
2009-01-20 10:30:00,37.67,37.71,37.41,37.41,82900.0,27.8525,27.882,27.6602,27.6602,82900.0
2009-01-20 11:00:00,37.43,37.5,37.27,37.34,136600.0,27.675,27.7268,27.5567,27.6085,136600.0
2009-01-20 11:30:00,37.36,37.61,37.35,37.36,77700.0,27.6232,27.8081,27.6159,27.6232,77700.0
2009-01-20 12:00:00,37.4,37.57,37.12,37.15,34900.0,27.6528,27.7785,27.4458,27.468,34900.0
2009-01-20 12:30:00,37.17,37.47,37.16,37.27,75700.0,27.4828,27.7046,27.4754,27.5567,75700.0
2009-01-20 13:00:00,37.25,37.43,37.14,37.34,238700.0,27.5419,27.675,27.4606,27.6085,238700.0
2009-01-20 13:30:00,37.33,37.33,37.03,37.03,51500.0,27.6011,27.6011,27.3793,27.3793,51500.0
2009-01-20 14:00:00,37.03,37.14,36.8,36.95,86900.0,27.3793,27.4606,27.2092,27.3201,86900.0
2009-01-20 14:30:00,36.95,37.04,36.73,36.8,83200.0,27.3201,27.3866,27.1574,27.2092,83200.0
2009-01-20 15:00:00,36.77,36.8,36.44,36.65,87500.0,27.187,27.2092,26.943,27.0983,87500.0
2009-01-20 15:30:00,36.64,36.85,36.35,36.44,132300.0,27.0909,27.2462,26.8765,26.943,132300.0
2009-01-21 09:30:00,37.0,37.19,36.81,37.14,230900.0,27.3571,27.4976,27.2166,27.4606,230900.0
2009-01-21 10:00:00,37.14,37.23,36.88,36.88,66600.0,27.4606,27.5271,27.2683,27.2683,66600.0
2009-01-21 10:30:00,36.89,36.9,36.35,36.39,98400.0,27.2757,27.2831,26.8765,26.906,98400.0
2009-01-21 11:00:00,36.39,36.65,36.39,36.65,35200.0,26.906,27.0983,26.906,27.0983,35200.0
2009-01-21 11:30:00,36.67,36.87,36.63,36.71,52100.0,27.1131,27.261,27.0835,27.1426,52100.0
2009-01-21 12:00:00,36.7,36.95,36.64,36.77,64700.0,27.1353,27.3201,27.0909,27.187,64700.0
2009-01-21 12:30:00,36.71,36.87,36.65,36.8,33800.0,27.1426,27.261,27.0983,27.2092,33800.0
2009-01-21 13:00:00,36.84,36.93,36.65,36.69,66000.0,27.2388,27.3053,27.0983,27.1279,66000.0
2009-01-21 13:30:00,36.69,37.07,36.68,37.05,64800.0,27.1279,27.4088,27.1205,27.394,64800.0
2009-01-21 14:00:00,37.05,37.18,36.94,37.11,101700.0,27.394,27.4902,27.3127,27.4384,101700.0
2009-01-21 14:30:00,37.11,37.42,37.11,37.41,71000.0,27.4384,27.6676,27.4384,27.6602,71000.0
2009-01-21 15:00:00,37.47,37.62,37.36,37.47,64900.0,27.7046,27.8155,27.6232,27.7046,64900.0
2009-01-21 15:30:00,37.46,38.04,37.43,37.93,81400.0,27.6972,28.126,27.675,28.0447,81400.0
2009-01-22 09:30:00,37.25,37.41,37.05,37.18,108300.0,27.5419,27.6602,27.394,27.4902,108300.0
2009-01-22 10:00:00,37.17,37.44,37.12,37.23,72800.0,27.4828,27.6824,27.4458,27.5271,72800.0
2009-01-22 10:30:00,37.13,37.19,37.01,37.05,130800.0,27.4532,27.4976,27.3645,27.394,130800.0
2009-01-22 11:00:00,37.03,37.17,36.89,37.02,47700.0,27.3793,27.4828,27.2757,27.3719,47700.0
2009-01-22 11:30:00,36.95,36.97,36.67,36.67,36600.0,27.3201,27.3349,27.1131,27.1131,36600.0
2009-01-22 12:00:00,36.69,36.89,36.65,36.89,46100.0,27.1279,27.2757,27.0983,27.2757,46100.0
2009-01-22 12:30:00,36.9,37.15,36.85,37.04,35200.0,27.2831,27.468,27.2462,27.3866,35200.0
2009-01-22 13:00:00,37.06,37.2,36.9,37.03,33200.0,27.4014,27.5049,27.2831,27.3793,33200.0
2009-01-22 13:30:00,37.02,37.45,36.91,37.45,57800.0,27.3719,27.6898,27.2905,27.6898,57800.0
2009-01-22 14:00:00,37.46,37.92,37.38,37.69,129200.0,27.6972,28.0373,27.638,27.8672,129200.0
2009-01-22 14:30:00,37.65,37.8,37.35,37.55,125500.0,27.8377,27.9486,27.6159,27.7637,125500.0
2009-01-22 15:00:00,37.55,37.56,37.02,37.29,101100.0,27.7637,27.7711,27.3719,27.5715,101100.0
2009-01-22 15:30:00,37.3,37.64,37.11,37.36,66400.0,27.5789,27.8303,27.4384,27.6232,66400.0
2009-01-23 09:30:00,36.53,36.9,36.37,36.77,149800.0,27.0096,27.2831,26.8913,27.187,149800.0
2009-01-23 10:00:00,36.76,37.11,36.76,37.02,123700.0,27.1796,27.4384,27.1796,27.3719,123700.0
2009-01-23 10:30:00,37.01,37.01,36.7,36.83,109400.0,27.3645,27.3645,27.1353,27.2314,109400.0
2009-01-23 11:00:00,36.94,37.4,36.94,37.25,29800.0,27.3127,27.6528,27.3127,27.5419,29800.0
2009-01-23 11:30:00,37.27,37.34,36.94,37.02,54000.0,27.5567,27.6085,27.3127,27.3719,54000.0
2009-01-23 12:00:00,37.02,37.4,36.99,37.4,36200.0,27.3719,27.6528,27.3497,27.6528,36200.0
2009-01-23 12:30:00,37.33,37.41,37.05,37.24,70200.0,27.6011,27.6602,27.394,27.5345,70200.0
2009-01-23 13:00:00,37.19,37.68,37.16,37.53,78300.0,27.4976,27.8598,27.4754,27.7489,78300.0
2009-01-23 13:30:00,37.51,37.82,37.51,37.81,86200.0,27.7342,27.9634,27.7342,27.956,86200.0
2009-01-23 14:00:00,37.85,37.89,37.58,37.75,84800.0,27.9855,28.0151,27.7859,27.9116,84800.0
2009-01-23 14:30:00,37.7,37.7,37.3,37.37,127600.0,27.8746,27.8746,27.5789,27.6306,127600.0
2009-01-23 15:00:00,37.37,37.6,37.27,37.47,126200.0,27.6306,27.8007,27.5567,27.7046,126200.0
2009-01-23 15:30:00,37.35,37.68,37.35,37.62,61800.0,27.6159,27.8598,27.6159,27.8155,61800.0
2009-01-26 09:30:00,37.76,38.19,37.67,38.04,134100.0,27.919,28.2369,27.8525,28.126,134100.0
2009-01-26 10:00:00,38.11,38.52,38.11,38.4,85200.0,28.1778,28.4809,28.1778,28.3922,85200.0
2009-01-26 10:30:00,38.41,38.45,38.27,38.33,39900.0,28.3996,28.4292,28.2961,28.3404,39900.0
2009-01-26 11:00:00,38.32,38.39,38.14,38.22,21200.0,28.3331,28.3848,28.2,28.2591,21200.0
2009-01-26 11:30:00,38.21,38.27,38.08,38.16,25400.0,28.2517,28.2961,28.1556,28.2148,25400.0
2009-01-26 12:00:00,38.16,38.29,38.1,38.27,31200.0,28.2148,28.3109,28.1704,28.2961,31200.0
2009-01-26 12:30:00,38.25,38.3,38.08,38.16,64400.0,28.2813,28.3183,28.1556,28.2148,64400.0
2009-01-26 13:00:00,38.15,38.22,37.97,38.08,89100.0,28.2074,28.2591,28.0743,28.1556,89100.0
2009-01-26 13:30:00,38.07,38.07,37.69,37.75,82500.0,28.1482,28.1482,27.8672,27.9116,82500.0
2009-01-26 14:00:00,37.74,37.74,37.37,37.54,120300.0,27.9042,27.9042,27.6306,27.7563,120300.0
2009-01-26 14:30:00,37.54,37.82,37.48,37.82,90600.0,27.7563,27.9634,27.712,27.9634,90600.0
2009-01-26 15:00:00,37.83,38.11,37.81,37.99,59400.0,27.9708,28.1778,27.956,28.0891,59400.0
2009-01-26 15:30:00,37.99,38.03,37.65,37.75,106000.0,28.0891,28.1186,27.8377,27.9116,106000.0
2009-01-27 09:30:00,37.99,38.27,37.91,38.1,177600.0,28.0891,28.2961,28.0299,28.1704,177600.0
2009-01-27 10:00:00,38.08,38.11,37.72,37.86,123600.0,28.1556,28.1778,27.8894,27.9929,123600.0
2009-01-27 10:30:00,37.87,37.95,37.75,37.94,88500.0,28.0003,28.0595,27.9116,28.0521,88500.0
2009-01-27 11:00:00,37.97,38.19,37.92,38.16,76900.0,28.0743,28.2369,28.0373,28.2148,76900.0
2009-01-27 11:30:00,38.17,38.18,38.02,38.05,86400.0,28.2221,28.2295,28.1112,28.1334,86400.0
2009-01-27 12:00:00,38.06,38.41,38.02,38.38,100900.0,28.1408,28.3996,28.1112,28.3774,100900.0
2009-01-27 12:30:00,38.38,38.41,38.24,38.29,85300.0,28.3774,28.3996,28.2739,28.3109,85300.0
2009-01-27 13:00:00,38.29,38.38,38.12,38.21,96100.0,28.3109,28.3774,28.1852,28.2517,96100.0
2009-01-27 13:30:00,38.2,38.32,38.13,38.13,128200.0,28.2443,28.3331,28.1926,28.1926,128200.0
2009-01-27 14:00:00,38.11,38.15,37.95,37.99,154300.0,28.1778,28.2074,28.0595,28.0891,154300.0
2009-01-27 14:30:00,37.94,38.25,37.91,38.24,185800.0,28.0521,28.2813,28.0299,28.2739,185800.0
2009-01-27 15:00:00,38.29,38.41,38.09,38.33,181800.0,28.3109,28.3996,28.163,28.3404,181800.0
2009-01-27 15:30:00,38.33,38.34,38.16,38.23,139700.0,28.3404,28.3478,28.2148,28.2665,139700.0
2009-01-28 09:30:00,38.99,39.12,38.87,38.87,107100.0,28.8284,28.9246,28.7397,28.7397,107100.0
2009-01-28 10:00:00,38.85,39.0,38.85,39.0,39200.0,28.7249,28.8358,28.7249,28.8358,39200.0
2009-01-28 10:30:00,39.0,39.18,38.99,39.11,39600.0,28.8358,28.9689,28.8284,28.9172,39600.0
2009-01-28 11:00:00,39.15,39.25,39.1,39.16,45900.0,28.9467,29.0207,28.9098,28.9541,45900.0
2009-01-28 11:30:00,39.21,39.21,39.05,39.1,30000.0,28.9911,28.9911,28.8728,28.9098,30000.0
2009-01-28 12:00:00,39.09,39.21,39.09,39.21,19100.0,28.9024,28.9911,28.9024,28.9911,19100.0
2009-01-28 12:30:00,39.2,39.2,39.14,39.14,16900.0,28.9837,28.9837,28.9393,28.9393,16900.0
2009-01-28 13:00:00,39.14,39.37,39.13,39.37,12800.0,28.9393,29.1094,28.9319,29.1094,12800.0
2009-01-28 13:30:00,39.39,39.51,39.37,39.37,11600.0,29.1242,29.2129,29.1094,29.1094,11600.0
2009-01-28 14:00:00,39.37,39.68,39.35,39.44,86900.0,29.1094,29.3386,29.0946,29.1612,86900.0
2009-01-28 14:30:00,39.49,39.5,39.25,39.49,68400.0,29.1981,29.2055,29.0207,29.1981,68400.0
2009-01-28 15:00:00,39.53,39.54,39.08,39.17,81500.0,29.2277,29.2351,28.895,28.9615,81500.0
2009-01-28 15:30:00,39.12,39.49,39.07,39.44,26200.0,28.9246,29.1981,28.8876,29.1612,26200.0
2009-01-29 09:30:00,38.9,38.95,38.66,38.71,33800.0,28.7619,28.7989,28.5844,28.6214,33800.0
2009-01-29 10:00:00,38.72,38.83,38.59,38.83,78400.0,28.6288,28.7101,28.5327,28.7101,78400.0
2009-01-29 10:30:00,38.82,38.97,38.7,38.93,41000.0,28.7027,28.8136,28.614,28.7841,41000.0
2009-01-29 11:00:00,38.92,38.94,38.76,38.76,23600.0,28.7767,28.7915,28.6584,28.6584,23600.0
2009-01-29 11:30:00,38.74,38.78,38.65,38.69,41200.0,28.6436,28.6732,28.577,28.6066,41200.0
2009-01-29 12:00:00,38.65,38.66,38.5,38.66,36900.0,28.577,28.5844,28.4661,28.5844,36900.0
2009-01-29 12:30:00,38.64,38.66,38.35,38.38,39400.0,28.5697,28.5844,28.3552,28.3774,39400.0
2009-01-29 13:00:00,38.3,38.46,38.29,38.46,8100.0,28.3183,28.4366,28.3109,28.4366,8100.0
2009-01-29 13:30:00,38.44,38.46,38.25,38.33,24700.0,28.4218,28.4366,28.2813,28.3404,24700.0
2009-01-29 14:00:00,38.32,38.45,38.3,38.45,33200.0,28.3331,28.4292,28.3183,28.4292,33200.0
2009-01-29 14:30:00,38.47,38.56,38.38,38.39,61500.0,28.444,28.5105,28.3774,28.3848,61500.0
2009-01-29 15:00:00,38.42,38.53,38.31,38.37,56100.0,28.407,28.4883,28.3257,28.37,56100.0
2009-01-29 15:30:00,38.35,38.35,38.14,38.23,58400.0,28.3552,28.3552,28.2,28.2665,58400.0
2009-01-30 09:30:00,38.38,38.49,38.07,38.07,77800.0,28.3774,28.4587,28.1482,28.1482,77800.0
2009-01-30 10:00:00,38.02,38.06,37.72,37.74,71200.0,28.1112,28.1408,27.8894,27.9042,71200.0
2009-01-30 10:30:00,37.71,37.78,37.61,37.72,66100.0,27.882,27.9338,27.8081,27.8894,66100.0
2009-01-30 11:00:00,37.8,37.85,37.46,37.51,29600.0,27.9486,27.9855,27.6972,27.7342,29600.0
2009-01-30 11:30:00,37.49,37.68,37.48,37.64,39600.0,27.7194,27.8598,27.712,27.8303,39600.0
2009-01-30 12:00:00,37.64,37.78,37.52,37.74,41800.0,27.8303,27.9338,27.7415,27.9042,41800.0
2009-01-30 12:30:00,37.74,37.85,37.67,37.85,25100.0,27.9042,27.9855,27.8525,27.9855,25100.0
2009-01-30 13:00:00,37.82,38.0,37.62,37.71,32400.0,27.9634,28.0964,27.8155,27.882,32400.0
2009-01-30 13:30:00,37.7,37.7,37.38,37.6,28600.0,27.8746,27.8746,27.638,27.8007,28600.0
2009-01-30 14:00:00,37.7,37.73,37.51,37.7,46800.0,27.8746,27.8968,27.7342,27.8746,46800.0
2009-01-30 14:30:00,37.72,37.77,37.45,37.54,65100.0,27.8894,27.9264,27.6898,27.7563,65100.0
2009-01-30 15:00:00,37.53,37.64,37.28,37.28,101600.0,27.7489,27.8303,27.5641,27.5641,101600.0
2009-01-30 15:30:00,37.27,37.42,37.16,37.38,48900.0,27.5567,27.6676,27.4754,27.638,48900.0
2009-02-02 09:30:00,36.87,36.93,36.73,36.85,193200.0,27.261,27.3053,27.1574,27.2462,193200.0
2009-02-02 10:00:00,36.9,37.31,36.89,37.2,108100.0,27.2831,27.5863,27.2757,27.5049,108100.0
2009-02-02 10:30:00,37.22,37.26,37.04,37.13,21100.0,27.5197,27.5493,27.3866,27.4532,21100.0
2009-02-02 11:00:00,37.12,37.12,36.98,37.07,32700.0,27.4458,27.4458,27.3423,27.4088,32700.0
2009-02-02 11:30:00,37.09,37.23,37.05,37.17,33000.0,27.4236,27.5271,27.394,27.4828,33000.0
2009-02-02 12:00:00,37.24,37.34,37.21,37.31,34600.0,27.5345,27.6085,27.5123,27.5863,34600.0
2009-02-02 12:30:00,37.32,37.52,37.32,37.49,36500.0,27.5937,27.7415,27.5937,27.7194,36500.0
2009-02-02 13:00:00,37.46,37.46,37.2,37.2,112600.0,27.6972,27.6972,27.5049,27.5049,112600.0
2009-02-02 13:30:00,37.2,37.28,37.01,37.03,117400.0,27.5049,27.5641,27.3645,27.3793,117400.0
2009-02-02 14:00:00,37.04,37.12,36.93,37.02,57900.0,27.3866,27.4458,27.3053,27.3719,57900.0
2009-02-02 14:30:00,37.01,37.06,36.92,36.96,79000.0,27.3645,27.4014,27.2979,27.3275,79000.0
2009-02-02 15:00:00,36.96,37.27,36.93,37.25,74900.0,27.3275,27.5567,27.3053,27.5419,74900.0
2009-02-02 15:30:00,37.3,37.58,37.3,37.34,26200.0,27.5789,27.7859,27.5789,27.6085,26200.0
2009-02-03 09:30:00,37.51,37.58,37.15,37.25,36500.0,27.7342,27.7859,27.468,27.5419,36500.0
2009-02-03 10:00:00,37.24,37.44,37.18,37.33,58600.0,27.5345,27.6824,27.4902,27.6011,58600.0
2009-02-03 10:30:00,37.32,37.53,37.26,37.42,29800.0,27.5937,27.7489,27.5493,27.6676,29800.0
2009-02-03 11:00:00,37.45,37.63,37.44,37.59,32400.0,27.6898,27.8229,27.6824,27.7933,32400.0
2009-02-03 11:30:00,37.54,37.59,37.4,37.41,18900.0,27.7563,27.7933,27.6528,27.6602,18900.0
2009-02-03 12:00:00,37.43,37.47,37.32,37.37,39400.0,27.675,27.7046,27.5937,27.6306,39400.0
2009-02-03 12:30:00,37.38,37.49,37.33,37.35,25500.0,27.638,27.7194,27.6011,27.6159,25500.0
2009-02-03 13:00:00,37.33,37.44,37.31,37.37,9300.0,27.6011,27.6824,27.5863,27.6306,9300.0
2009-02-03 13:30:00,37.37,37.56,37.37,37.45,33800.0,27.6306,27.7711,27.6306,27.6898,33800.0
2009-02-03 14:00:00,37.48,37.77,37.41,37.65,92100.0,27.712,27.9264,27.6602,27.8377,92100.0
2009-02-03 14:30:00,37.66,37.83,37.66,37.73,16600.0,27.8451,27.9708,27.8451,27.8968,16600.0
2009-02-03 15:00:00,37.74,38.07,37.69,38.03,61800.0,27.9042,28.1482,27.8672,28.1186,61800.0
2009-02-03 15:30:00,38.04,38.04,37.81,37.9,28300.0,28.126,28.126,27.956,28.0225,28300.0
2009-02-04 09:30:00,38.03,38.3,37.91,38.3,46300.0,28.1186,28.3183,28.0299,28.3183,46300.0
2009-02-04 10:00:00,38.29,38.52,38.29,38.44,46600.0,28.3109,28.4809,28.3109,28.4218,46600.0
2009-02-04 10:30:00,38.42,38.54,38.36,38.41,30100.0,28.407,28.4957,28.3626,28.3996,30100.0
2009-02-04 11:00:00,38.39,38.47,38.3,38.33,47200.0,28.3848,28.444,28.3183,28.3404,47200.0
2009-02-04 11:30:00,38.33,38.38,38.26,38.28,12700.0,28.3404,28.3774,28.2887,28.3035,12700.0
2009-02-04 12:00:00,38.25,38.34,38.18,38.22,14400.0,28.2813,28.3478,28.2295,28.2591,14400.0
2009-02-04 12:30:00,38.2,38.3,38.14,38.16,7100.0,28.2443,28.3183,28.2,28.2148,7100.0
2009-02-04 13:00:00,38.13,38.18,38.06,38.17,16400.0,28.1926,28.2295,28.1408,28.2221,16400.0
2009-02-04 13:30:00,38.2,38.2,37.61,37.74,19700.0,28.2443,28.2443,27.8081,27.9042,19700.0
2009-02-04 14:00:00,37.73,37.77,37.54,37.64,48500.0,27.8968,27.9264,27.7563,27.8303,48500.0
2009-02-04 14:30:00,37.63,37.86,37.58,37.81,68400.0,27.8229,27.9929,27.7859,27.956,68400.0
2009-02-04 15:00:00,37.83,37.87,37.61,37.71,144400.0,27.9708,28.0003,27.8081,27.882,144400.0
2009-02-04 15:30:00,37.72,37.79,37.63,37.63,135400.0,27.8894,27.9412,27.8229,27.8229,135400.0
2009-02-05 09:30:00,37.39,37.49,37.12,37.18,29100.0,27.6454,27.7194,27.4458,27.4902,29100.0
2009-02-05 10:00:00,37.15,37.41,37.15,37.3,40900.0,27.468,27.6602,27.468,27.5789,40900.0
2009-02-05 10:30:00,37.29,38.0,37.23,37.87,63000.0,27.5715,28.0964,27.5271,28.0003,63000.0
2009-02-05 11:00:00,37.91,38.02,37.85,37.91,37500.0,28.0299,28.1112,27.9855,28.0299,37500.0
2009-02-05 11:30:00,37.94,38.13,37.92,38.13,28300.0,28.0521,28.1926,28.0373,28.1926,28300.0
2009-02-05 12:00:00,38.16,38.48,38.16,38.22,63200.0,28.2148,28.4514,28.2148,28.2591,63200.0
2009-02-05 12:30:00,38.22,38.33,38.12,38.3,47400.0,28.2591,28.3404,28.1852,28.3183,47400.0
2009-02-05 13:00:00,38.33,38.42,38.1,38.13,24600.0,28.3404,28.407,28.1704,28.1926,24600.0
2009-02-05 13:30:00,38.16,38.32,38.15,38.18,26300.0,28.2148,28.3331,28.2074,28.2295,26300.0
2009-02-05 14:00:00,38.17,38.46,38.17,38.46,20200.0,28.2221,28.4366,28.2221,28.4366,20200.0
2009-02-05 14:30:00,38.5,38.56,38.14,38.18,79600.0,28.4661,28.5105,28.2,28.2295,79600.0
2009-02-05 15:00:00,38.22,38.37,38.03,38.34,37500.0,28.2591,28.37,28.1186,28.3478,37500.0
2009-02-05 15:30:00,38.37,38.39,38.23,38.26,49900.0,28.37,28.3848,28.2665,28.2887,49900.0
2009-02-06 09:30:00,38.39,39.0,38.28,38.94,80800.0,28.3848,28.8358,28.3035,28.7915,80800.0
2009-02-06 10:00:00,38.94,39.0,38.78,38.91,60000.0,28.7915,28.8358,28.6732,28.7693,60000.0
2009-02-06 10:30:00,38.89,39.02,38.8,38.92,56800.0,28.7545,28.8506,28.688,28.7767,56800.0
2009-02-06 11:00:00,38.96,39.13,38.96,39.02,56000.0,28.8063,28.9319,28.8063,28.8506,56000.0
2009-02-06 11:30:00,39.04,39.15,39.0,39.12,22200.0,28.8654,28.9467,28.8358,28.9246,22200.0
2009-02-06 12:00:00,39.1,39.1,38.94,38.98,26300.0,28.9098,28.9098,28.7915,28.821,26300.0
2009-02-06 12:30:00,38.98,39.14,38.96,39.1,45000.0,28.821,28.9393,28.8063,28.9098,45000.0
2009-02-06 13:00:00,39.11,39.38,39.05,39.36,54200.0,28.9172,29.1168,28.8728,29.102,54200.0
2009-02-06 13:30:00,39.36,39.45,39.36,39.41,93500.0,29.102,29.1686,29.102,29.139,93500.0
2009-02-06 14:00:00,39.38,39.39,39.19,39.31,60400.0,29.1168,29.1242,28.9763,29.065,60400.0
2009-02-06 14:30:00,39.33,39.43,39.16,39.25,152800.0,29.0798,29.1538,28.9541,29.0207,152800.0
2009-02-06 15:00:00,39.26,39.26,39.06,39.24,123900.0,29.0281,29.0281,28.8802,29.0133,123900.0
2009-02-06 15:30:00,39.23,39.46,39.22,39.29,61600.0,29.0059,29.1759,28.9985,29.0503,61600.0
2009-02-09 09:30:00,39.3,39.38,39.17,39.32,25400.0,29.0576,29.1168,28.9615,29.0724,25400.0
2009-02-09 10:00:00,39.31,39.31,39.06,39.19,50300.0,29.065,29.065,28.8802,28.9763,50300.0
2009-02-09 10:30:00,39.2,39.67,39.15,39.66,57500.0,28.9837,29.3312,28.9467,29.3238,57500.0
2009-02-09 11:00:00,39.66,39.66,39.44,39.48,44000.0,29.3238,29.3238,29.1612,29.1907,44000.0
2009-02-09 11:30:00,39.5,39.5,39.29,39.39,57400.0,29.2055,29.2055,29.0503,29.1242,57400.0
2009-02-09 12:00:00,39.39,39.5,39.32,39.5,46000.0,29.1242,29.2055,29.0724,29.2055,46000.0
2009-02-09 12:30:00,39.48,39.57,39.36,39.53,35400.0,29.1907,29.2573,29.102,29.2277,35400.0
2009-02-09 13:00:00,39.53,39.59,39.46,39.46,21600.0,29.2277,29.2721,29.1759,29.1759,21600.0
2009-02-09 13:30:00,39.45,39.45,39.24,39.4,45700.0,29.1686,29.1686,29.0133,29.1316,45700.0
2009-02-09 14:00:00,39.39,39.43,39.13,39.18,40200.0,29.1242,29.1538,28.9319,28.9689,40200.0
2009-02-09 14:30:00,39.17,39.27,39.1,39.23,56700.0,28.9615,29.0355,28.9098,29.0059,56700.0
2009-02-09 15:00:00,39.25,39.51,39.16,39.5,45400.0,29.0207,29.2129,28.9541,29.2055,45400.0
2009-02-09 15:30:00,39.51,39.56,39.32,39.43,63400.0,29.2129,29.2499,29.0724,29.1538,63400.0
2009-02-10 09:30:00,39.05,39.35,39.0,39.2,60300.0,28.8728,29.0946,28.8358,28.9837,60300.0
2009-02-10 10:00:00,39.17,39.27,38.83,38.87,11800.0,28.9615,29.0355,28.7101,28.7397,11800.0
2009-02-10 10:30:00,38.89,39.01,38.85,38.96,26200.0,28.7545,28.8432,28.7249,28.8063,26200.0
2009-02-10 11:00:00,38.97,39.23,38.36,38.55,103800.0,28.8136,29.0059,28.3626,28.5031,103800.0
2009-02-10 11:30:00,38.54,38.54,37.87,38.11,60000.0,28.4957,28.4957,28.0003,28.1778,60000.0
2009-02-10 12:00:00,38.11,38.21,38.01,38.06,32700.0,28.1778,28.2517,28.1038,28.1408,32700.0
2009-02-10 12:30:00,38.03,38.25,37.99,38.17,26100.0,28.1186,28.2813,28.0891,28.2221,26100.0
2009-02-10 13:00:00,38.13,38.13,37.66,37.77,17300.0,28.1926,28.1926,27.8451,27.9264,17300.0
2009-02-10 13:30:00,37.75,37.9,37.72,37.79,31600.0,27.9116,28.0225,27.8894,27.9412,31600.0
2009-02-10 14:00:00,37.79,37.85,37.58,37.59,57700.0,27.9412,27.9855,27.7859,27.7933,57700.0
2009-02-10 14:30:00,37.59,37.71,37.48,37.49,44800.0,27.7933,27.882,27.712,27.7194,44800.0
2009-02-10 15:00:00,37.49,37.68,37.38,37.48,51900.0,27.7194,27.8598,27.638,27.712,51900.0
2009-02-10 15:30:00,37.46,37.74,37.33,37.57,59600.0,27.6972,27.9042,27.6011,27.7785,59600.0
2009-02-11 09:30:00,37.78,38.0,37.7,37.9,69000.0,27.9338,28.0964,27.8746,28.0225,69000.0
2009-02-11 10:00:00,37.88,37.94,37.62,37.62,36000.0,28.0077,28.0521,27.8155,27.8155,36000.0
2009-02-11 10:30:00,37.6,37.86,37.5,37.84,40200.0,27.8007,27.9929,27.7268,27.9781,40200.0
2009-02-11 11:00:00,37.8,37.96,37.72,37.94,43300.0,27.9486,28.0669,27.8894,28.0521,43300.0
2009-02-11 11:30:00,37.93,38.04,37.78,37.81,61000.0,28.0447,28.126,27.9338,27.956,61000.0
2009-02-11 12:00:00,37.82,37.86,37.69,37.78,54100.0,27.9634,27.9929,27.8672,27.9338,54100.0
2009-02-11 12:30:00,37.73,37.9,37.69,37.7,52800.0,27.8968,28.0225,27.8672,27.8746,52800.0
2009-02-11 13:00:00,37.71,37.8,37.62,37.67,40800.0,27.882,27.9486,27.8155,27.8525,40800.0
2009-02-11 13:30:00,37.67,37.67,37.35,37.43,44600.0,27.8525,27.8525,27.6159,27.675,44600.0
2009-02-11 14:00:00,37.42,37.54,37.27,37.51,50900.0,27.6676,27.7563,27.5567,27.7342,50900.0
2009-02-11 14:30:00,37.48,37.93,37.46,37.88,63400.0,27.712,28.0447,27.6972,28.0077,63400.0
2009-02-11 15:00:00,37.91,37.98,37.78,37.79,73900.0,28.0299,28.0817,27.9338,27.9412,73900.0
2009-02-11 15:30:00,37.83,37.83,37.6,37.83,55300.0,27.9708,27.9708,27.8007,27.9708,55300.0
2009-02-12 09:30:00,37.18,37.19,36.88,36.97,77000.0,27.4902,27.4976,27.2683,27.3349,77000.0
2009-02-12 10:00:00,36.94,37.12,36.8,37.12,71500.0,27.3127,27.4458,27.2092,27.4458,71500.0
2009-02-12 10:30:00,37.09,37.29,36.98,37.21,45200.0,27.4236,27.5715,27.3423,27.5123,45200.0
2009-02-12 11:00:00,37.22,37.28,36.99,37.15,66300.0,27.5197,27.5641,27.3497,27.468,66300.0
2009-02-12 11:30:00,37.14,37.44,37.14,37.28,79900.0,27.4606,27.6824,27.4606,27.5641,79900.0
2009-02-12 12:00:00,37.26,37.56,37.26,37.54,43600.0,27.5493,27.7711,27.5493,27.7563,43600.0
2009-02-12 12:30:00,37.55,37.55,37.36,37.39,26200.0,27.7637,27.7637,27.6232,27.6454,26200.0
2009-02-12 13:00:00,37.36,37.39,37.12,37.18,175100.0,27.6232,27.6454,27.4458,27.4902,175100.0
2009-02-12 13:30:00,37.18,37.26,36.99,37.22,263200.0,27.4902,27.5493,27.3497,27.5197,263200.0
2009-02-12 14:00:00,37.21,37.3,37.04,37.07,67300.0,27.5123,27.5789,27.3866,27.4088,67300.0
2009-02-12 14:30:00,37.05,37.13,36.76,36.83,129300.0,27.394,27.4532,27.1796,27.2314,129300.0
2009-02-12 15:00:00,36.84,37.48,36.69,37.48,154000.0,27.2388,27.712,27.1279,27.712,154000.0
2009-02-12 15:30:00,37.46,37.93,37.3,37.93,129100.0,27.6972,28.0447,27.5789,28.0447,129100.0
2009-02-13 09:30:00,37.87,37.93,37.6,37.84,69000.0,28.0003,28.0447,27.8007,27.9781,69000.0
2009-02-13 10:00:00,37.84,37.99,37.73,37.95,93700.0,27.9781,28.0891,27.8968,28.0595,93700.0
2009-02-13 10:30:00,37.96,38.14,37.96,38.07,64200.0,28.0669,28.2,28.0669,28.1482,64200.0
2009-02-13 11:00:00,38.02,38.02,37.74,37.79,38300.0,28.1112,28.1112,27.9042,27.9412,38300.0
2009-02-13 11:30:00,37.79,37.88,37.61,37.65,50800.0,27.9412,28.0077,27.8081,27.8377,50800.0
2009-02-13 12:00:00,37.66,37.74,37.62,37.74,35200.0,27.8451,27.9042,27.8155,27.9042,35200.0
2009-02-13 12:30:00,37.77,37.79,37.48,37.55,62300.0,27.9264,27.9412,27.712,27.7637,62300.0
2009-02-13 13:00:00,37.53,37.73,37.52,37.7,58000.0,27.7489,27.8968,27.7415,27.8746,58000.0
2009-02-13 13:30:00,37.71,38.02,37.66,37.9,111200.0,27.882,28.1112,27.8451,28.0225,111200.0
2009-02-13 14:00:00,37.94,38.0,37.79,37.86,97800.0,28.0521,28.0964,27.9412,27.9929,97800.0
2009-02-13 14:30:00,37.83,37.92,37.75,37.81,66700.0,27.9708,28.0373,27.9116,27.956,66700.0
2009-02-13 15:00:00,37.87,37.88,37.59,37.75,58200.0,28.0003,28.0077,27.7933,27.9116,58200.0
2009-02-13 15:30:00,37.77,37.9,37.51,37.51,82100.0,27.9264,28.0225,27.7342,27.7342,82100.0
2009-02-17 09:30:00,36.27,36.5,35.86,36.09,179300.0,26.8173,26.9874,26.5142,26.6842,179300.0
2009-02-17 10:00:00,36.06,36.26,36.02,36.13,56400.0,26.6621,26.8099,26.6325,26.7138,56400.0
2009-02-17 10:30:00,36.19,36.33,36.09,36.26,41900.0,26.7582,26.8617,26.6842,26.8099,41900.0
2009-02-17 11:00:00,36.18,36.27,36.14,36.18,22800.0,26.7508,26.8173,26.7212,26.7508,22800.0
2009-02-17 11:30:00,36.11,36.15,35.96,36.03,28800.0,26.699,26.7286,26.5881,26.6399,28800.0
2009-02-17 12:00:00,36.03,36.12,35.92,35.99,24400.0,26.6399,26.7064,26.5585,26.6103,24400.0
2009-02-17 12:30:00,36.04,36.11,36.03,36.1,12000.0,26.6473,26.699,26.6399,26.6916,12000.0
2009-02-17 13:00:00,36.12,36.12,35.89,35.95,25500.0,26.7064,26.7064,26.5364,26.5807,25500.0
2009-02-17 13:30:00,35.96,36.2,35.91,36.04,52800.0,26.5881,26.7656,26.5511,26.6473,52800.0
2009-02-17 14:00:00,36.05,36.21,36.0,36.07,34100.0,26.6547,26.773,26.6177,26.6694,34100.0
2009-02-17 14:30:00,36.08,36.27,36.01,36.09,28800.0,26.6768,26.8173,26.6251,26.6842,28800.0
2009-02-17 15:00:00,36.04,36.18,35.86,35.94,192400.0,26.6473,26.7508,26.5142,26.5733,192400.0
2009-02-17 15:30:00,35.94,36.36,35.84,35.84,599300.0,26.5733,26.8839,26.4994,26.4994,599300.0
2009-02-18 09:30:00,36.17,36.17,35.77,35.78,53600.0,26.7434,26.7434,26.4476,26.455,53600.0
2009-02-18 10:00:00,35.75,35.82,35.42,35.66,123100.0,26.4328,26.4846,26.1888,26.3663,123100.0
2009-02-18 10:30:00,35.7,35.83,35.65,35.73,91100.0,26.3959,26.492,26.3589,26.4181,91100.0
2009-02-18 11:00:00,35.69,36.02,35.61,36.0,37400.0,26.3885,26.6325,26.3293,26.6177,37400.0
2009-02-18 11:30:00,35.99,36.1,35.92,35.98,35400.0,26.6103,26.6916,26.5585,26.6029,35400.0
2009-02-18 12:00:00,35.96,36.18,35.94,35.94,48700.0,26.5881,26.7508,26.5733,26.5733,48700.0
2009-02-18 12:30:00,35.98,36.0,35.78,35.91,20900.0,26.6029,26.6177,26.455,26.5511,20900.0
2009-02-18 13:00:00,35.94,36.04,35.74,35.83,46600.0,26.5733,26.6473,26.4255,26.492,46600.0
2009-02-18 13:30:00,35.8,35.81,35.63,35.68,18500.0,26.4698,26.4772,26.3441,26.3811,18500.0
2009-02-18 14:00:00,35.66,35.83,35.54,35.73,51400.0,26.3663,26.492,26.2776,26.4181,51400.0
2009-02-18 14:30:00,35.71,35.86,35.58,35.86,53400.0,26.4033,26.5142,26.3071,26.5142,53400.0
2009-02-18 15:00:00,35.88,35.92,35.69,35.72,45200.0,26.529,26.5585,26.3885,26.4107,45200.0
2009-02-18 15:30:00,35.71,35.89,35.71,35.83,99800.0,26.4033,26.5364,26.4033,26.492,99800.0
2009-02-19 09:30:00,36.1,36.28,36.1,36.23,50900.0,26.6916,26.8247,26.6916,26.7877,50900.0
2009-02-19 10:00:00,36.22,36.24,35.9,35.99,100400.0,26.7804,26.7951,26.5438,26.6103,100400.0
2009-02-19 10:30:00,35.99,35.99,35.85,35.86,29600.0,26.6103,26.6103,26.5068,26.5142,29600.0
2009-02-19 11:00:00,35.87,36.08,35.83,35.97,41200.0,26.5216,26.6768,26.492,26.5955,41200.0
2009-02-19 11:30:00,35.96,35.96,35.67,35.7,66300.0,26.5881,26.5881,26.3737,26.3959,66300.0
2009-02-19 12:00:00,35.71,35.71,35.54,35.63,32200.0,26.4033,26.4033,26.2776,26.3441,32200.0
2009-02-19 12:30:00,35.61,35.75,35.61,35.73,37100.0,26.3293,26.4328,26.3293,26.4181,37100.0
2009-02-19 13:00:00,35.7,35.96,35.64,35.94,14300.0,26.3959,26.5881,26.3515,26.5733,14300.0
2009-02-19 13:30:00,35.93,35.95,35.7,35.72,37200.0,26.5659,26.5807,26.3959,26.4107,37200.0
2009-02-19 14:00:00,35.73,35.83,35.61,35.7,70100.0,26.4181,26.492,26.3293,26.3959,70100.0
2009-02-19 14:30:00,35.72,35.74,35.53,35.67,66100.0,26.4107,26.4255,26.2702,26.3737,66100.0
2009-02-19 15:00:00,35.65,35.72,35.4,35.57,84900.0,26.3589,26.4107,26.1741,26.2998,84900.0
2009-02-19 15:30:00,35.57,35.63,35.28,35.4,130500.0,26.2998,26.3441,26.0853,26.1741,130500.0
2009-02-20 09:30:00,34.76,35.07,34.69,34.97,95500.0,25.7009,25.9301,25.6491,25.8561,95500.0
2009-02-20 10:00:00,35.03,35.24,34.92,35.04,72500.0,25.9005,26.0558,25.8192,25.9079,72500.0
2009-02-20 10:30:00,35.04,35.15,34.83,34.91,47600.0,25.9079,25.9892,25.7526,25.8118,47600.0
2009-02-20 11:00:00,34.89,34.93,34.63,34.72,45600.0,25.797,25.8266,25.6047,25.6713,45600.0
2009-02-20 11:30:00,34.71,34.83,34.64,34.74,66700.0,25.6639,25.7526,25.6121,25.6861,66700.0
2009-02-20 12:00:00,34.74,34.95,34.74,34.82,60700.0,25.6861,25.8413,25.6861,25.7452,60700.0
2009-02-20 12:30:00,34.8,34.82,34.46,34.53,57200.0,25.7304,25.7452,25.479,25.5308,57200.0
2009-02-20 13:00:00,34.52,34.53,34.26,34.45,109000.0,25.5234,25.5308,25.3312,25.4716,109000.0
2009-02-20 13:30:00,34.45,34.66,34.39,34.58,185600.0,25.4716,25.6269,25.4273,25.5678,185600.0
2009-02-20 14:00:00,34.59,35.22,34.46,34.91,394400.0,25.5752,26.041,25.479,25.8118,394400.0
2009-02-20 14:30:00,34.92,35.44,34.88,35.19,168000.0,25.8192,26.2036,25.7896,26.0188,168000.0
2009-02-20 15:00:00,35.16,35.17,34.88,34.89,49900.0,25.9966,26.004,25.7896,25.797,49900.0
2009-02-20 15:30:00,34.81,35.05,34.77,35.02,51300.0,25.7378,25.9153,25.7083,25.8931,51300.0
2009-02-23 09:30:00,35.39,35.39,35.05,35.09,71100.0,26.1667,26.1667,25.9153,25.9449,71100.0
2009-02-23 10:00:00,35.07,35.13,34.81,34.88,96200.0,25.9301,25.9744,25.7378,25.7896,96200.0
2009-02-23 10:30:00,34.85,34.86,34.54,34.54,88100.0,25.7674,25.7748,25.5382,25.5382,88100.0
2009-02-23 11:00:00,34.55,34.7,34.55,34.67,92800.0,25.5456,25.6565,25.5456,25.6343,92800.0
2009-02-23 11:30:00,34.65,34.65,34.42,34.48,65700.0,25.6195,25.6195,25.4495,25.4938,65700.0
2009-02-23 12:00:00,34.48,34.51,34.39,34.44,31500.0,25.4938,25.516,25.4273,25.4643,31500.0
2009-02-23 12:30:00,34.42,34.43,34.1,34.1,45900.0,25.4495,25.4569,25.2129,25.2129,45900.0
2009-02-23 13:00:00,34.09,34.31,34.08,34.24,74100.0,25.2055,25.3681,25.1981,25.3164,74100.0
2009-02-23 13:30:00,34.27,34.34,34.17,34.2,76200.0,25.3386,25.3903,25.2646,25.2868,76200.0
2009-02-23 14:00:00,34.19,34.46,34.13,34.46,106400.0,25.2794,25.479,25.235,25.479,106400.0
2009-02-23 14:30:00,34.46,34.48,33.95,33.98,111800.0,25.479,25.4938,25.102,25.1241,111800.0
2009-02-23 15:00:00,33.97,34.15,33.79,33.94,93400.0,25.1167,25.2498,24.9837,25.0946,93400.0
2009-02-23 15:30:00,33.93,34.09,33.72,33.81,157100.0,25.0872,25.2055,24.9319,24.9984,157100.0
2009-02-24 09:30:00,34.09,34.32,33.97,34.13,83700.0,25.2055,25.3755,25.1167,25.235,83700.0
2009-02-24 10:00:00,34.1,34.17,33.86,34.16,92800.0,25.2129,25.2646,25.0354,25.2572,92800.0
2009-02-24 10:30:00,34.12,34.49,34.12,34.29,109100.0,25.2277,25.5012,25.2277,25.3533,109100.0
2009-02-24 11:00:00,34.31,34.4,34.24,34.31,73600.0,25.3681,25.4347,25.3164,25.3681,73600.0
2009-02-24 11:30:00,34.33,34.34,34.07,34.1,83100.0,25.3829,25.3903,25.1907,25.2129,83100.0
2009-02-24 12:00:00,34.12,34.23,33.99,34.1,51300.0,25.2277,25.309,25.1315,25.2129,51300.0
2009-02-24 12:30:00,34.15,34.36,34.14,34.32,64500.0,25.2498,25.4051,25.2424,25.3755,64500.0
2009-02-24 13:00:00,34.31,34.64,34.22,34.63,66500.0,25.3681,25.6121,25.3016,25.6047,66500.0
2009-02-24 13:30:00,34.68,34.82,34.64,34.81,80100.0,25.6417,25.7452,25.6121,25.7378,80100.0
2009-02-24 14:00:00,34.82,35.02,34.73,34.95,75600.0,25.7452,25.8931,25.6787,25.8413,75600.0
2009-02-24 14:30:00,34.94,35.01,34.8,34.95,126600.0,25.8339,25.8857,25.7304,25.8413,126600.0
2009-02-24 15:00:00,34.97,35.26,34.95,35.14,117000.0,25.8561,26.0705,25.8413,25.9818,117000.0
2009-02-24 15:30:00,35.15,35.21,34.99,35.08,106300.0,25.9892,26.0336,25.8709,25.9375,106300.0
2009-02-25 09:30:00,34.89,34.96,34.66,34.7,38900.0,25.797,25.8487,25.6269,25.6565,38900.0
2009-02-25 10:00:00,34.68,34.68,34.31,34.57,163300.0,25.6417,25.6417,25.3681,25.5604,163300.0
2009-02-25 10:30:00,34.58,34.6,34.24,34.34,178800.0,25.5678,25.5826,25.3164,25.3903,178800.0
2009-02-25 11:00:00,34.37,34.66,34.35,34.62,187100.0,25.4125,25.6269,25.3977,25.5973,187100.0
2009-02-25 11:30:00,34.61,34.85,34.53,34.56,126100.0,25.59,25.7674,25.5308,25.553,126100.0
2009-02-25 12:00:00,34.57,34.67,34.41,34.47,394500.0,25.5604,25.6343,25.4421,25.4864,394500.0
2009-02-25 12:30:00,34.46,34.56,34.33,34.48,362500.0,25.479,25.553,25.3829,25.4938,362500.0
2009-02-25 13:00:00,34.49,34.67,34.45,34.51,455300.0,25.5012,25.6343,25.4716,25.516,455300.0
2009-02-25 13:30:00,34.52,35.16,34.52,35.07,562000.0,25.5234,25.9966,25.5234,25.9301,562000.0
2009-02-25 14:00:00,35.08,35.11,34.55,34.81,647200.0,25.9375,25.9596,25.5456,25.7378,647200.0
2009-02-25 14:30:00,34.87,35.11,34.71,34.99,512200.0,25.7822,25.9596,25.6639,25.8709,512200.0
2009-02-25 15:00:00,34.94,35.52,34.93,35.45,583000.0,25.8339,26.2628,25.8266,26.211,583000.0
2009-02-25 15:30:00,35.41,35.52,34.81,34.84,617100.0,26.1815,26.2628,25.7378,25.76,617100.0
2009-02-26 09:30:00,35.25,35.33,34.99,35.18,133900.0,26.0632,26.1223,25.8709,26.0114,133900.0
2009-02-26 10:00:00,35.2,35.37,35.1,35.32,157100.0,26.0262,26.1519,25.9522,26.1149,157100.0
2009-02-26 10:30:00,35.36,35.49,35.22,35.39,161700.0,26.1445,26.2406,26.041,26.1667,161700.0
2009-02-26 11:00:00,35.41,35.44,35.16,35.18,131100.0,26.1815,26.2036,25.9966,26.0114,131100.0
2009-02-26 11:30:00,35.18,35.2,35.0,35.12,107500.0,26.0114,26.0262,25.8783,25.967,107500.0
2009-02-26 12:00:00,35.13,35.21,34.83,34.87,123700.0,25.9744,26.0336,25.7526,25.7822,123700.0
2009-02-26 12:30:00,34.89,35.06,34.85,34.94,139200.0,25.797,25.9227,25.7674,25.8339,139200.0
2009-02-26 13:00:00,34.95,34.97,34.67,34.86,136500.0,25.8413,25.8561,25.6343,25.7748,136500.0
2009-02-26 13:30:00,34.86,35.02,34.78,34.95,102400.0,25.7748,25.8931,25.7156,25.8413,102400.0
2009-02-26 14:00:00,34.93,34.99,34.77,34.93,289200.0,25.8266,25.8709,25.7083,25.8266,289200.0
2009-02-26 14:30:00,34.95,34.95,34.46,34.53,114700.0,25.8413,25.8413,25.479,25.5308,114700.0
2009-02-26 15:00:00,34.5,34.51,34.24,34.32,151100.0,25.5086,25.516,25.3164,25.3755,151100.0
2009-02-26 15:30:00,34.33,34.57,34.26,34.27,113600.0,25.3829,25.5604,25.3312,25.3386,113600.0
2009-02-27 09:30:00,33.59,33.84,33.39,33.76,331700.0,24.8358,25.0206,24.6879,24.9615,331700.0
2009-02-27 10:00:00,33.72,34.05,33.61,33.9,146400.0,24.9319,25.1759,24.8506,25.065,146400.0
2009-02-27 10:30:00,33.88,34.04,33.77,33.9,137400.0,25.0502,25.1685,24.9689,25.065,137400.0
2009-02-27 11:00:00,33.91,33.92,33.69,33.81,85200.0,25.0724,25.0798,24.9097,24.9984,85200.0
2009-02-27 11:30:00,33.85,34.1,33.75,34.03,93500.0,25.028,25.2129,24.9541,25.1611,93500.0
2009-02-27 12:00:00,34.03,34.15,33.95,34.03,40000.0,25.1611,25.2498,25.102,25.1611,40000.0
2009-02-27 12:30:00,34.03,34.09,33.89,33.98,18400.0,25.1611,25.2055,25.0576,25.1241,18400.0
2009-02-27 13:00:00,34.06,34.16,33.89,34.01,56600.0,25.1833,25.2572,25.0576,25.1463,56600.0
2009-02-27 13:30:00,33.97,34.15,33.76,34.1,73000.0,25.1167,25.2498,24.9615,25.2129,73000.0
2009-02-27 14:00:00,34.11,34.23,33.85,33.88,62600.0,25.2203,25.309,25.028,25.0502,62600.0
2009-02-27 14:30:00,33.88,34.1,33.77,33.99,110600.0,25.0502,25.2129,24.9689,25.1315,110600.0
2009-02-27 15:00:00,33.99,33.99,33.51,33.62,137900.0,25.1315,25.1315,24.7766,24.858,137900.0
2009-02-27 15:30:00,33.58,33.89,33.5,33.51,74600.0,24.8284,25.0576,24.7692,24.7766,74600.0
2009-03-02 09:30:00,32.83,33.03,32.71,32.87,139600.0,24.2739,24.4217,24.1851,24.3034,139600.0
2009-03-02 10:00:00,32.88,33.02,32.65,32.75,66000.0,24.3108,24.4143,24.1408,24.2147,66000.0
2009-03-02 10:30:00,32.7,32.78,32.55,32.6,57300.0,24.1777,24.2369,24.0668,24.1038,57300.0
2009-03-02 11:00:00,32.6,32.67,32.42,32.42,28900.0,24.1038,24.1556,23.9707,23.9707,28900.0
2009-03-02 11:30:00,32.4,32.43,32.17,32.22,91200.0,23.9559,23.9781,23.7859,23.8228,91200.0
2009-03-02 12:00:00,32.25,32.35,32.19,32.31,45200.0,23.845,23.919,23.8007,23.8894,45200.0
2009-03-02 12:30:00,32.3,32.38,32.13,32.17,58000.0,23.882,23.9411,23.7563,23.7859,58000.0
2009-03-02 13:00:00,32.15,32.29,32.09,32.15,54000.0,23.7711,23.8746,23.7267,23.7711,54000.0
2009-03-02 13:30:00,32.17,32.33,32.07,32.33,35100.0,23.7859,23.9042,23.7119,23.9042,35100.0
2009-03-02 14:00:00,32.32,32.37,32.15,32.22,49300.0,23.8968,23.9337,23.7711,23.8228,49300.0
2009-03-02 14:30:00,32.2,32.47,32.16,32.18,107900.0,23.808,24.0077,23.7785,23.7933,107900.0
2009-03-02 15:00:00,32.19,32.22,31.94,32.09,100300.0,23.8007,23.8228,23.6158,23.7267,100300.0
2009-03-02 15:30:00,32.12,32.2,31.86,31.93,93400.0,23.7489,23.808,23.5567,23.6084,93400.0
2009-03-03 09:30:00,32.38,32.45,32.18,32.23,82700.0,23.9411,23.9929,23.7933,23.8302,82700.0
2009-03-03 10:00:00,32.22,32.32,31.99,32.16,90500.0,23.8228,23.8968,23.6528,23.7785,90500.0
2009-03-03 10:30:00,32.15,32.26,31.96,32.01,54300.0,23.7711,23.8524,23.6306,23.6676,54300.0
2009-03-03 11:00:00,32.0,32.05,31.58,31.79,75100.0,23.6602,23.6971,23.3496,23.5049,75100.0
2009-03-03 11:30:00,31.78,31.78,31.5,31.57,67600.0,23.4975,23.4975,23.2905,23.3422,67600.0
2009-03-03 12:00:00,31.63,32.06,31.63,32.0,49400.0,23.3866,23.7045,23.3866,23.6602,49400.0
2009-03-03 12:30:00,32.0,32.0,31.75,31.76,48600.0,23.6602,23.6602,23.4753,23.4827,48600.0
2009-03-03 13:00:00,31.76,31.91,31.66,31.72,46200.0,23.4827,23.5936,23.4088,23.4531,46200.0
2009-03-03 13:30:00,31.75,31.93,31.59,31.87,121900.0,23.4753,23.6084,23.357,23.564,121900.0
2009-03-03 14:00:00,31.85,32.14,31.85,32.06,165400.0,23.5493,23.7637,23.5493,23.7045,165400.0
2009-03-03 14:30:00,32.07,32.32,32.03,32.24,152700.0,23.7119,23.8968,23.6823,23.8376,152700.0
2009-03-03 15:00:00,32.23,32.26,31.75,31.78,98800.0,23.8302,23.8524,23.4753,23.4975,98800.0
2009-03-03 15:30:00,31.78,31.87,31.62,31.69,61800.0,23.4975,23.564,23.3792,23.431,61800.0
2009-03-04 09:30:00,32.27,32.41,32.06,32.12,64600.0,23.8598,23.9633,23.7045,23.7489,64600.0
2009-03-04 10:00:00,32.14,32.27,31.93,32.1,76400.0,23.7637,23.8598,23.6084,23.7341,76400.0
2009-03-04 10:30:00,32.05,32.36,32.01,32.26,62800.0,23.6971,23.9263,23.6676,23.8524,62800.0
2009-03-04 11:00:00,32.28,32.55,32.28,32.52,35100.0,23.8672,24.0668,23.8672,24.0446,35100.0
2009-03-04 11:30:00,32.54,32.58,32.39,32.53,28400.0,24.0594,24.089,23.9485,24.052,28400.0
2009-03-04 12:00:00,32.53,32.54,32.27,32.37,34900.0,24.052,24.0594,23.8598,23.9337,34900.0
2009-03-04 12:30:00,32.36,32.46,32.2,32.25,25200.0,23.9263,24.0003,23.808,23.845,25200.0
2009-03-04 13:00:00,32.25,32.41,32.15,32.32,58100.0,23.845,23.9633,23.7711,23.8968,58100.0
2009-03-04 13:30:00,32.33,32.45,32.27,32.34,55300.0,23.9042,23.9929,23.8598,23.9116,55300.0
2009-03-04 14:00:00,32.3,32.62,32.3,32.51,96600.0,23.882,24.1186,23.882,24.0373,96600.0
2009-03-04 14:30:00,32.51,32.85,32.46,32.82,80600.0,24.0373,24.2886,24.0003,24.2665,80600.0
2009-03-04 15:00:00,32.84,32.99,32.75,32.95,53200.0,24.2812,24.3922,24.2147,24.3626,53200.0
2009-03-04 15:30:00,33.0,33.0,32.44,32.49,57600.0,24.3995,24.3995,23.9855,24.0225,57600.0
2009-03-05 09:30:00,31.88,32.08,31.78,31.97,264500.0,23.5714,23.7193,23.4975,23.638,264500.0
2009-03-05 10:00:00,31.97,32.12,31.74,31.8,94300.0,23.638,23.7489,23.4679,23.5123,94300.0
2009-03-05 10:30:00,31.77,31.94,31.61,31.64,57000.0,23.4901,23.6158,23.3718,23.394,57000.0
2009-03-05 11:00:00,31.62,31.7,31.33,31.36,105500.0,23.3792,23.4384,23.1648,23.187,105500.0
2009-03-05 11:30:00,31.36,31.5,31.29,31.38,51600.0,23.187,23.2905,23.1352,23.2018,51600.0
2009-03-05 12:00:00,31.39,31.43,31.2,31.43,72600.0,23.2091,23.2387,23.0687,23.2387,72600.0
2009-03-05 12:30:00,31.42,31.48,31.25,31.25,31600.0,23.2313,23.2757,23.1056,23.1056,31600.0
2009-03-05 13:00:00,31.29,31.58,31.28,31.45,11600.0,23.1352,23.3496,23.1278,23.2535,11600.0
2009-03-05 13:30:00,31.44,31.44,31.22,31.35,45800.0,23.2461,23.2461,23.0835,23.1796,45800.0
2009-03-05 14:00:00,31.3,31.32,31.09,31.19,23100.0,23.1426,23.1574,22.9873,23.0613,23100.0
2009-03-05 14:30:00,31.15,31.3,31.09,31.15,63100.0,23.0317,23.1426,22.9873,23.0317,63100.0
2009-03-05 15:00:00,31.13,31.45,31.12,31.21,79700.0,23.0169,23.2535,23.0095,23.0761,79700.0
2009-03-05 15:30:00,31.19,31.25,30.92,31.15,155500.0,23.0613,23.1056,22.8616,23.0317,155500.0
2009-03-06 09:30:00,31.4,31.9,31.27,31.56,91200.0,23.2165,23.5862,23.1204,23.3348,91200.0
2009-03-06 10:00:00,31.51,31.56,31.12,31.28,69800.0,23.2979,23.3348,23.0095,23.1278,69800.0
2009-03-06 10:30:00,31.25,31.31,30.78,30.84,72300.0,23.1056,23.15,22.7581,22.8025,72300.0
2009-03-06 11:00:00,30.82,30.98,30.76,30.89,37800.0,22.7877,22.906,22.7433,22.8395,37800.0
2009-03-06 11:30:00,30.9,31.06,30.82,30.97,20900.0,22.8468,22.9652,22.7877,22.8986,20900.0
2009-03-06 12:00:00,30.95,31.1,30.94,30.94,9500.0,22.8838,22.9947,22.8764,22.8764,9500.0
2009-03-06 12:30:00,30.94,30.94,30.67,30.81,45800.0,22.8764,22.8764,22.6768,22.7803,45800.0
2009-03-06 13:00:00,30.82,30.83,30.62,30.71,59900.0,22.7877,22.7951,22.6398,22.7064,59900.0
2009-03-06 13:30:00,30.69,30.7,30.53,30.66,41100.0,22.6916,22.699,22.5733,22.6694,41100.0
2009-03-06 14:00:00,30.65,30.81,30.58,30.73,72400.0,22.662,22.7803,22.6102,22.7212,72400.0
2009-03-06 14:30:00,30.77,30.77,30.44,30.47,63400.0,22.7507,22.7507,22.5067,22.5289,63400.0
2009-03-06 15:00:00,30.47,30.59,30.4,30.45,78000.0,22.5289,22.6176,22.4772,22.5141,78000.0
2009-03-06 15:30:00,30.43,31.18,30.43,31.18,112000.0,22.4993,23.0539,22.4993,23.0539,112000.0
2009-03-09 09:30:00,30.76,31.45,30.75,31.21,102800.0,22.7433,23.2535,22.7359,23.0761,102800.0
2009-03-09 10:00:00,31.24,31.7,31.22,31.52,44600.0,23.0982,23.4384,23.0835,23.3053,44600.0
2009-03-09 10:30:00,31.48,31.52,31.21,31.21,19200.0,23.2757,23.3053,23.0761,23.0761,19200.0
2009-03-09 11:00:00,31.23,31.31,31.08,31.26,44600.0,23.0908,23.15,22.9799,23.113,44600.0
2009-03-09 11:30:00,31.33,31.35,31.15,31.24,42200.0,23.1648,23.1796,23.0317,23.0982,42200.0
2009-03-09 12:00:00,31.22,31.44,31.2,31.32,55800.0,23.0835,23.2461,23.0687,23.1574,55800.0
2009-03-09 12:30:00,31.28,31.32,31.12,31.16,57300.0,23.1278,23.1574,23.0095,23.0391,57300.0
2009-03-09 13:00:00,31.13,31.13,30.88,30.97,39200.0,23.0169,23.0169,22.8321,22.8986,39200.0
2009-03-09 13:30:00,30.95,31.1,30.91,30.98,40500.0,22.8838,22.9947,22.8542,22.906,40500.0
2009-03-09 14:00:00,31.01,31.2,30.97,31.05,37800.0,22.9282,23.0687,22.8986,22.9578,37800.0
2009-03-09 14:30:00,31.06,31.12,30.88,31.0,37800.0,22.9652,23.0095,22.8321,22.9208,37800.0
2009-03-09 15:00:00,31.02,31.08,30.7,30.83,29200.0,22.9356,22.9799,22.699,22.7951,29200.0
2009-03-09 15:30:00,30.82,30.95,30.7,30.85,79500.0,22.7877,22.8838,22.699,22.8099,79500.0
2009-03-10 09:30:00,31.45,32.08,31.45,31.94,64700.0,23.2535,23.7193,23.2535,23.6158,64700.0
2009-03-10 10:00:00,31.91,32.31,31.91,32.15,59900.0,23.5936,23.8894,23.5936,23.7711,59900.0
2009-03-10 10:30:00,32.16,32.3,32.05,32.18,55900.0,23.7785,23.882,23.6971,23.7933,55900.0
2009-03-10 11:00:00,32.19,32.35,32.12,32.33,41000.0,23.8007,23.919,23.7489,23.9042,41000.0
2009-03-10 11:30:00,32.34,32.51,32.22,32.5,63700.0,23.9116,24.0373,23.8228,24.0299,63700.0
2009-03-10 12:00:00,32.52,32.62,32.48,32.56,26100.0,24.0446,24.1186,24.0151,24.0742,26100.0
2009-03-10 12:30:00,32.56,32.6,32.44,32.44,31700.0,24.0742,24.1038,23.9855,23.9855,31700.0
2009-03-10 13:00:00,32.45,32.52,32.4,32.44,16000.0,23.9929,24.0446,23.9559,23.9855,16000.0
2009-03-10 13:30:00,32.42,32.7,32.42,32.49,81600.0,23.9707,24.1777,23.9707,24.0225,81600.0
2009-03-10 14:00:00,32.5,32.55,32.33,32.44,59900.0,24.0299,24.0668,23.9042,23.9855,59900.0
2009-03-10 14:30:00,32.44,32.57,32.29,32.56,56700.0,23.9855,24.0816,23.8746,24.0742,56700.0
2009-03-10 15:00:00,32.57,32.73,32.46,32.73,114300.0,24.0816,24.1999,24.0003,24.1999,114300.0
2009-03-10 15:30:00,32.69,32.83,32.56,32.77,67600.0,24.1703,24.2739,24.0742,24.2295,67600.0
2009-03-11 09:30:00,33.11,33.43,32.78,33.32,187300.0,24.4809,24.7175,24.2369,24.6362,187300.0
2009-03-11 10:00:00,33.36,33.36,33.13,33.29,25000.0,24.6657,24.6657,24.4957,24.614,25000.0
2009-03-11 10:30:00,33.33,33.36,33.07,33.2,27400.0,24.6435,24.6657,24.4513,24.5474,27400.0
2009-03-11 11:00:00,33.2,33.26,33.0,33.04,82600.0,24.5474,24.5918,24.3995,24.4291,82600.0
2009-03-11 11:30:00,33.07,33.07,32.89,33.04,43500.0,24.4513,24.4513,24.3182,24.4291,43500.0
2009-03-11 12:00:00,33.07,33.11,32.9,32.96,102300.0,24.4513,24.4809,24.3256,24.37,102300.0
2009-03-11 12:30:00,32.96,32.99,32.74,32.76,25400.0,24.37,24.3922,24.2073,24.2221,25400.0
2009-03-11 13:00:00,32.76,32.9,32.72,32.74,9400.0,24.2221,24.3256,24.1925,24.2073,9400.0
2009-03-11 13:30:00,32.76,33.0,32.74,32.86,29500.0,24.2221,24.3995,24.2073,24.296,29500.0
2009-03-11 14:00:00,32.93,33.0,32.57,32.62,24900.0,24.3478,24.3995,24.0816,24.1186,24900.0
2009-03-11 14:30:00,32.64,32.93,32.64,32.8,22400.0,24.1334,24.3478,24.1334,24.2517,22400.0
2009-03-11 15:00:00,32.79,33.15,32.79,33.07,103200.0,24.2443,24.5105,24.2443,24.4513,103200.0
2009-03-11 15:30:00,33.08,33.23,32.91,32.94,63300.0,24.4587,24.5696,24.333,24.3552,63300.0
2009-03-12 09:30:00,32.88,33.0,32.66,32.85,30500.0,24.3108,24.3995,24.1482,24.2886,30500.0
2009-03-12 10:00:00,32.95,33.33,32.94,33.23,47200.0,24.3626,24.6435,24.3552,24.5696,47200.0
2009-03-12 10:30:00,33.24,33.53,33.15,33.38,80200.0,24.577,24.7914,24.5105,24.6805,80200.0
2009-03-12 11:00:00,33.37,33.42,33.23,33.26,74400.0,24.6731,24.7101,24.5696,24.5918,74400.0
2009-03-12 11:30:00,33.25,33.48,33.22,33.36,81600.0,24.5844,24.7545,24.5622,24.6657,81600.0
2009-03-12 12:00:00,33.36,33.56,33.36,33.47,44100.0,24.6657,24.8136,24.6657,24.7471,44100.0
2009-03-12 12:30:00,33.45,33.69,33.42,33.69,73300.0,24.7323,24.9097,24.7101,24.9097,73300.0
2009-03-12 13:00:00,33.69,33.73,33.57,33.59,93800.0,24.9097,24.9393,24.821,24.8358,93800.0
2009-03-12 13:30:00,33.6,33.79,33.58,33.74,65900.0,24.8432,24.9837,24.8284,24.9467,65900.0
2009-03-12 14:00:00,33.74,33.98,33.66,33.92,54000.0,24.9467,25.1241,24.8875,25.0798,54000.0
2009-03-12 14:30:00,33.89,34.12,33.89,34.03,62100.0,25.0576,25.2277,25.0576,25.1611,62100.0
2009-03-12 15:00:00,34.01,34.13,33.93,34.07,61200.0,25.1463,25.235,25.0872,25.1907,61200.0
2009-03-12 15:30:00,34.08,34.33,34.04,34.19,84300.0,25.1981,25.3829,25.1685,25.2794,84300.0
2009-03-13 09:30:00,34.53,34.57,34.24,34.45,186700.0,25.5308,25.5604,25.3164,25.4716,186700.0
2009-03-13 10:00:00,34.44,34.61,34.3,34.3,42800.0,25.4643,25.59,25.3607,25.3607,42800.0
2009-03-13 10:30:00,34.27,34.55,34.22,34.3,30700.0,25.3386,25.5456,25.3016,25.3607,30700.0
2009-03-13 11:00:00,34.26,34.37,34.07,34.21,58000.0,25.3312,25.4125,25.1907,25.2942,58000.0
2009-03-13 11:30:00,34.18,34.18,33.96,34.01,22700.0,25.272,25.272,25.1094,25.1463,22700.0
2009-03-13 12:00:00,34.07,34.13,33.88,33.96,30000.0,25.1907,25.235,25.0502,25.1094,30000.0
2009-03-13 12:30:00,33.99,34.2,33.96,34.15,25100.0,25.1315,25.2868,25.1094,25.2498,25100.0
2009-03-13 13:00:00,34.13,34.36,34.13,34.33,14900.0,25.235,25.4051,25.235,25.3829,14900.0
2009-03-13 13:30:00,34.36,34.36,34.22,34.31,36800.0,25.4051,25.4051,25.3016,25.3681,36800.0
2009-03-13 14:00:00,34.33,34.38,34.21,34.28,18200.0,25.3829,25.4199,25.2942,25.346,18200.0
2009-03-13 14:30:00,34.28,34.52,34.27,34.34,30700.0,25.346,25.5234,25.3386,25.3903,30700.0
2009-03-13 15:00:00,34.37,34.59,34.35,34.58,5900.0,25.4125,25.5752,25.3977,25.5678,5900.0
2009-03-13 15:30:00,34.54,34.55,34.39,34.46,73400.0,25.5382,25.5456,25.4273,25.479,73400.0
2009-03-16 09:30:00,34.92,34.97,34.77,34.86,98900.0,25.8192,25.8561,25.7083,25.7748,98900.0
2009-03-16 10:00:00,34.87,34.92,34.67,34.7,75000.0,25.7822,25.8192,25.6343,25.6565,75000.0
2009-03-16 10:30:00,34.75,34.99,34.73,34.82,69200.0,25.6935,25.8709,25.6787,25.7452,69200.0
2009-03-16 11:00:00,34.8,35.13,34.8,35.06,87700.0,25.7304,25.9744,25.7304,25.9227,87700.0
2009-03-16 11:30:00,35.09,35.1,34.99,35.03,19100.0,25.9449,25.9522,25.8709,25.9005,19100.0
2009-03-16 12:00:00,35.0,35.07,34.93,35.05,47000.0,25.8783,25.9301,25.8266,25.9153,47000.0
2009-03-16 12:30:00,35.06,35.3,35.06,35.28,84800.0,25.9227,26.1001,25.9227,26.0853,84800.0
2009-03-16 13:00:00,35.27,35.28,35.15,35.19,35500.0,26.0779,26.0853,25.9892,26.0188,35500.0
2009-03-16 13:30:00,35.19,35.3,35.09,35.12,39600.0,26.0188,26.1001,25.9449,25.967,39600.0
2009-03-16 14:00:00,35.1,35.12,34.95,34.97,42700.0,25.9522,25.967,25.8413,25.8561,42700.0
2009-03-16 14:30:00,34.98,35.08,34.8,34.84,58000.0,25.8635,25.9375,25.7304,25.76,58000.0
2009-03-16 15:00:00,34.84,34.87,34.5,34.6,59500.0,25.76,25.7822,25.5086,25.5826,59500.0
2009-03-16 15:30:00,34.6,34.62,34.34,34.4,40700.0,25.5826,25.5973,25.3903,25.4347,40700.0
2009-03-17 09:30:00,34.45,34.5,34.16,34.4,45900.0,25.4716,25.5086,25.2572,25.4347,45900.0
2009-03-17 10:00:00,34.52,34.57,34.38,34.39,33700.0,25.5234,25.5604,25.4199,25.4273,33700.0
2009-03-17 10:30:00,34.36,34.7,34.35,34.62,13300.0,25.4051,25.6565,25.3977,25.5973,13300.0
2009-03-17 11:00:00,34.59,34.6,34.43,34.45,46500.0,25.5752,25.5826,25.4569,25.4716,46500.0
2009-03-17 11:30:00,34.46,34.62,34.4,34.62,23600.0,25.479,25.5973,25.4347,25.5973,23600.0
2009-03-17 12:00:00,34.59,34.76,34.54,34.73,19700.0,25.5752,25.7009,25.5382,25.6787,19700.0
2009-03-17 12:30:00,34.74,34.98,34.67,34.89,22200.0,25.6861,25.8635,25.6343,25.797,22200.0
2009-03-17 13:00:00,34.88,35.01,34.82,34.94,51300.0,25.7896,25.8857,25.7452,25.8339,51300.0
2009-03-17 13:30:00,34.93,35.06,34.8,34.81,30300.0,25.8266,25.9227,25.7304,25.7378,30300.0
2009-03-17 14:00:00,34.79,34.91,34.72,34.76,41800.0,25.723,25.8118,25.6713,25.7009,41800.0
2009-03-17 14:30:00,34.74,35.02,34.73,34.94,33600.0,25.6861,25.8931,25.6787,25.8339,33600.0
2009-03-17 15:00:00,34.92,35.24,34.88,35.07,146300.0,25.8192,26.0558,25.7896,25.9301,146300.0
2009-03-17 15:30:00,35.1,35.41,34.98,35.41,86000.0,25.9522,26.1815,25.8635,26.1815,86000.0
2009-03-18 09:30:00,35.36,35.36,35.06,35.15,28300.0,26.1445,26.1445,25.9227,25.9892,28300.0
2009-03-18 10:00:00,35.16,35.21,34.98,35.03,20800.0,25.9966,26.0336,25.8635,25.9005,20800.0
2009-03-18 10:30:00,35.02,35.18,34.88,35.18,40400.0,25.8931,26.0114,25.7896,26.0114,40400.0
2009-03-18 11:00:00,35.21,35.22,35.07,35.11,54400.0,26.0336,26.041,25.9301,25.9596,54400.0
2009-03-18 11:30:00,35.13,35.21,35.03,35.21,22400.0,25.9744,26.0336,25.9005,26.0336,22400.0
2009-03-18 12:00:00,35.28,35.43,35.28,35.35,45000.0,26.0853,26.1962,26.0853,26.1371,45000.0
2009-03-18 12:30:00,35.35,35.46,35.23,35.44,25200.0,26.1371,26.2184,26.0484,26.2036,25200.0
2009-03-18 13:00:00,35.44,35.44,35.33,35.42,21700.0,26.2036,26.2036,26.1223,26.1888,21700.0
2009-03-18 13:30:00,35.45,35.59,35.4,35.48,65700.0,26.211,26.3145,26.1741,26.2332,65700.0
2009-03-18 14:00:00,35.46,36.37,35.4,36.07,258100.0,26.2184,26.8913,26.1741,26.6694,258100.0
2009-03-18 14:30:00,36.11,36.55,35.91,36.48,118700.0,26.699,27.0243,26.5511,26.9726,118700.0
2009-03-18 15:00:00,36.43,36.45,35.72,35.98,126700.0,26.9356,26.9504,26.4107,26.6029,126700.0
2009-03-18 15:30:00,36.01,36.21,35.8,36.15,40700.0,26.6251,26.773,26.4698,26.7286,40700.0
2009-03-19 09:30:00,36.67,36.67,36.01,36.01,139400.0,27.1131,27.1131,26.6251,26.6251,139400.0
2009-03-19 10:00:00,36.02,36.27,35.95,36.15,50900.0,26.6325,26.8173,26.5807,26.7286,50900.0
2009-03-19 10:30:00,36.12,36.37,36.08,36.16,79500.0,26.7064,26.8913,26.6768,26.736,79500.0
2009-03-19 11:00:00,36.13,36.28,35.93,35.94,54200.0,26.7138,26.8247,26.5659,26.5733,54200.0
2009-03-19 11:30:00,35.91,35.99,35.67,35.88,67900.0,26.5511,26.6103,26.3737,26.529,67900.0
2009-03-19 12:00:00,35.92,35.92,35.74,35.89,31300.0,26.5585,26.5585,26.4255,26.5364,31300.0
2009-03-19 12:30:00,35.88,36.0,35.84,35.86,27900.0,26.529,26.6177,26.4994,26.5142,27900.0
2009-03-19 13:00:00,35.85,36.01,35.77,35.97,42500.0,26.5068,26.6251,26.4476,26.5955,42500.0
2009-03-19 13:30:00,36.0,36.11,35.83,36.04,57200.0,26.6177,26.699,26.492,26.6473,57200.0
2009-03-19 14:00:00,36.04,36.18,35.87,35.9,41500.0,26.6473,26.7508,26.5216,26.5438,41500.0
2009-03-19 14:30:00,35.91,35.94,35.7,35.77,33400.0,26.5511,26.5733,26.3959,26.4476,33400.0
2009-03-19 15:00:00,35.8,35.94,35.77,35.85,42800.0,26.4698,26.5733,26.4476,26.5068,42800.0
2009-03-19 15:30:00,35.84,36.01,35.64,35.72,42900.0,26.4994,26.6251,26.3515,26.4107,42900.0
2009-03-20 09:30:00,35.95,35.97,35.7,35.7,22300.0,26.5807,26.5955,26.3959,26.3959,22300.0
2009-03-20 10:00:00,35.74,35.83,35.6,35.83,35400.0,26.4255,26.492,26.3219,26.492,35400.0
2009-03-20 10:30:00,35.82,35.85,35.69,35.82,54400.0,26.4846,26.5068,26.3885,26.4846,54400.0
2009-03-20 11:00:00,35.77,35.77,35.56,35.59,186000.0,26.4476,26.4476,26.2924,26.3145,186000.0
2009-03-20 11:30:00,35.59,35.72,35.57,35.64,41500.0,26.3145,26.4107,26.2998,26.3515,41500.0
2009-03-20 12:00:00,35.63,35.76,35.58,35.69,48600.0,26.3441,26.4402,26.3071,26.3885,48600.0
2009-03-20 12:30:00,35.69,35.75,35.37,35.45,58000.0,26.3885,26.4328,26.1519,26.211,58000.0
2009-03-20 13:00:00,35.44,35.48,35.23,35.25,95600.0,26.2036,26.2332,26.0484,26.0632,95600.0
2009-03-20 13:30:00,35.27,35.32,35.06,35.06,166900.0,26.0779,26.1149,25.9227,25.9227,166900.0
2009-03-20 14:00:00,35.08,35.11,34.94,35.11,126300.0,25.9375,25.9596,25.8339,25.9596,126300.0
2009-03-20 14:30:00,35.11,35.15,34.94,35.12,74100.0,25.9596,25.9892,25.8339,25.967,74100.0
2009-03-20 15:00:00,35.12,35.33,35.11,35.24,93500.0,25.967,26.1223,25.9596,26.0558,93500.0
2009-03-20 15:30:00,35.27,35.41,35.04,35.04,92300.0,26.0779,26.1815,25.9079,25.9079,92300.0
2009-03-23 09:30:00,35.97,36.07,35.81,35.97,73300.0,26.5955,26.6694,26.4772,26.5955,73300.0
2009-03-23 10:00:00,35.97,36.4,35.96,36.28,106600.0,26.5955,26.9134,26.5881,26.8247,106600.0
2009-03-23 10:30:00,36.28,36.48,36.26,36.46,57500.0,26.8247,26.9726,26.8099,26.9578,57500.0
2009-03-23 11:00:00,36.45,36.5,36.34,36.37,41800.0,26.9504,26.9874,26.8691,26.8913,41800.0
2009-03-23 11:30:00,36.38,36.69,36.37,36.65,40400.0,26.8987,27.1279,26.8913,27.0983,40400.0
2009-03-23 12:00:00,36.65,36.69,36.56,36.64,60600.0,27.0983,27.1279,27.0317,27.0909,60600.0
2009-03-23 12:30:00,36.64,36.65,36.51,36.53,49200.0,27.0909,27.0983,26.9948,27.0096,49200.0
2009-03-23 13:00:00,36.53,36.71,36.41,36.41,49200.0,27.0096,27.1426,26.9208,26.9208,49200.0
2009-03-23 13:30:00,36.44,36.48,36.34,36.4,85800.0,26.943,26.9726,26.8691,26.9134,85800.0
2009-03-23 14:00:00,36.39,36.52,36.33,36.52,29200.0,26.906,27.0022,26.8617,27.0022,29200.0
2009-03-23 14:30:00,36.58,36.92,36.53,36.89,70400.0,27.0465,27.2979,27.0096,27.2757,70400.0
2009-03-23 15:00:00,36.87,37.02,36.79,37.0,66000.0,27.261,27.3719,27.2018,27.3571,66000.0
2009-03-23 15:30:00,37.05,37.49,36.96,37.48,130600.0,27.394,27.7194,27.3275,27.712,130600.0
2009-03-24 09:30:00,37.09,37.13,36.9,37.07,56600.0,27.4236,27.4532,27.2831,27.4088,56600.0
2009-03-24 10:00:00,37.15,37.29,37.0,37.0,33900.0,27.468,27.5715,27.3571,27.3571,33900.0
2009-03-24 10:30:00,36.97,37.03,36.88,37.03,27800.0,27.3349,27.3793,27.2683,27.3793,27800.0
2009-03-24 11:00:00,36.97,37.25,36.93,37.21,26300.0,27.3349,27.5419,27.3053,27.5123,26300.0
2009-03-24 11:30:00,37.22,37.26,37.09,37.1,25900.0,27.5197,27.5493,27.4236,27.431,25900.0
2009-03-24 12:00:00,37.05,37.18,37.02,37.17,14100.0,27.394,27.4902,27.3719,27.4828,14100.0
2009-03-24 12:30:00,37.22,37.4,37.16,37.38,28400.0,27.5197,27.6528,27.4754,27.638,28400.0
2009-03-24 13:00:00,37.38,37.54,37.3,37.51,16500.0,27.638,27.7563,27.5789,27.7342,16500.0
2009-03-24 13:30:00,37.47,37.47,37.23,37.28,22400.0,27.7046,27.7046,27.5271,27.5641,22400.0
2009-03-24 14:00:00,37.3,37.48,37.27,37.27,39100.0,27.5789,27.712,27.5567,27.5567,39100.0
2009-03-24 14:30:00,37.34,37.36,37.14,37.18,29400.0,27.6085,27.6232,27.4606,27.4902,29400.0
2009-03-24 15:00:00,37.23,37.25,37.02,37.05,41800.0,27.5271,27.5419,27.3719,27.394,41800.0
2009-03-24 15:30:00,37.1,37.18,36.69,36.74,48900.0,27.431,27.4902,27.1279,27.1648,48900.0
2009-03-25 09:30:00,36.8,37.08,36.75,37.05,22400.0,27.4011,27.6096,27.3639,27.5873,22400.0
2009-03-25 10:00:00,37.06,37.38,37.05,37.15,407200.0,27.5947,27.833,27.5873,27.6617,407200.0
2009-03-25 10:30:00,37.18,37.43,37.13,37.18,84800.0,27.6841,27.8702,27.6468,27.6841,84800.0
2009-03-25 11:00:00,37.17,37.3,37.09,37.15,12600.0,27.6766,27.7734,27.6171,27.6617,12600.0
2009-03-25 11:30:00,37.17,37.25,37.07,37.21,16000.0,27.6766,27.7362,27.6022,27.7064,16000.0
2009-03-25 12:00:00,37.15,37.34,37.0,37.07,18100.0,27.6617,27.8032,27.55,27.6022,18100.0
2009-03-25 12:30:00,37.09,37.12,36.92,36.99,35300.0,27.6171,27.6394,27.4905,27.5426,35300.0
2009-03-25 13:00:00,37.06,37.06,36.61,36.66,23700.0,27.5947,27.5947,27.2596,27.2969,23700.0
2009-03-25 13:30:00,36.68,36.69,36.47,36.55,25000.0,27.3118,27.3192,27.1554,27.215,25000.0
2009-03-25 14:00:00,36.54,36.56,36.17,36.25,38500.0,27.2075,27.2224,26.932,26.9916,38500.0
2009-03-25 14:30:00,36.17,36.23,35.87,35.96,21400.0,26.932,26.9767,26.7086,26.7757,21400.0
2009-03-25 15:00:00,35.92,36.28,35.8,36.28,46500.0,26.7459,27.0139,26.6565,27.0139,46500.0
2009-03-25 15:30:00,36.29,36.88,36.18,36.86,64700.0,27.0214,27.4607,26.9395,27.4458,64700.0
2009-03-26 09:30:00,37.25,37.44,37.03,37.07,58200.0,27.7362,27.8777,27.5724,27.6022,58200.0
2009-03-26 10:00:00,37.06,37.22,36.91,36.99,26000.0,27.5947,27.7138,27.483,27.5426,26000.0
2009-03-26 10:30:00,36.95,37.23,36.92,37.12,47800.0,27.5128,27.7213,27.4905,27.6394,47800.0
2009-03-26 11:00:00,37.12,37.29,37.12,37.16,15700.0,27.6394,27.766,27.6394,27.6692,15700.0
2009-03-26 11:30:00,37.16,37.35,37.12,37.24,82700.0,27.6692,27.8106,27.6394,27.7287,82700.0
2009-03-26 12:00:00,37.24,37.42,37.2,37.42,36200.0,27.7287,27.8628,27.699,27.8628,36200.0
2009-03-26 12:30:00,37.41,37.43,37.17,37.22,22600.0,27.8553,27.8702,27.6766,27.7138,22600.0
2009-03-26 13:00:00,37.21,37.71,37.21,37.6,82900.0,27.7064,28.0787,27.7064,27.9968,82900.0
2009-03-26 13:30:00,37.63,37.65,37.45,37.51,29500.0,28.0191,28.034,27.8851,27.9298,29500.0
2009-03-26 14:00:00,37.56,37.67,37.42,37.42,135000.0,27.967,28.0489,27.8628,27.8628,135000.0
2009-03-26 14:30:00,37.39,37.48,37.2,37.2,63400.0,27.8404,27.9074,27.699,27.699,63400.0
2009-03-26 15:00:00,37.17,37.56,37.17,37.53,96000.0,27.6766,27.967,27.6766,27.9447,96000.0
2009-03-26 15:30:00,37.53,37.73,37.44,37.67,151900.0,27.9447,28.0936,27.8777,28.0489,151900.0
2009-03-27 09:30:00,37.24,37.24,36.99,37.15,74400.0,27.7287,27.7287,27.5426,27.6617,74400.0
2009-03-27 10:00:00,37.14,37.14,36.95,37.09,27700.0,27.6543,27.6543,27.5128,27.6171,27700.0
2009-03-27 10:30:00,37.03,37.27,37.01,37.21,29100.0,27.5724,27.7511,27.5575,27.7064,29100.0
2009-03-27 11:00:00,37.2,37.35,37.13,37.25,32000.0,27.699,27.8106,27.6468,27.7362,32000.0
2009-03-27 11:30:00,37.25,37.36,37.18,37.27,27200.0,27.7362,27.8181,27.6841,27.7511,27200.0
2009-03-27 12:00:00,37.25,37.36,37.14,37.15,23300.0,27.7362,27.8181,27.6543,27.6617,23300.0
2009-03-27 12:30:00,37.16,37.24,37.04,37.04,26000.0,27.6692,27.7287,27.5798,27.5798,26000.0
2009-03-27 13:00:00,37.06,37.1,36.99,37.08,33900.0,27.5947,27.6245,27.5426,27.6096,33900.0
2009-03-27 13:30:00,37.07,37.23,36.85,36.91,206000.0,27.6022,27.7213,27.4383,27.483,206000.0
2009-03-27 14:00:00,36.95,37.17,36.87,37.11,222000.0,27.5128,27.6766,27.4532,27.6319,222000.0
2009-03-27 14:30:00,37.09,37.14,36.93,37.13,71200.0,27.6171,27.6543,27.4979,27.6468,71200.0
2009-03-27 15:00:00,37.15,37.29,37.02,37.05,66400.0,27.6617,27.766,27.5649,27.5873,66400.0
2009-03-27 15:30:00,37.02,37.12,36.86,36.94,40400.0,27.5649,27.6394,27.4458,27.5054,40400.0
2009-03-30 09:30:00,36.16,36.16,35.77,35.89,114300.0,26.9246,26.9246,26.6342,26.7235,114300.0
2009-03-30 10:00:00,35.86,35.94,35.8,35.83,11000.0,26.7012,26.7608,26.6565,26.6789,11000.0
2009-03-30 10:30:00,35.83,35.84,35.57,35.68,78700.0,26.6789,26.6863,26.4853,26.5672,78700.0
2009-03-30 11:00:00,35.66,35.8,35.55,35.62,32500.0,26.5523,26.6565,26.4704,26.5225,32500.0
2009-03-30 11:30:00,35.56,35.63,35.52,35.63,12600.0,26.4778,26.5299,26.448,26.5299,12600.0
2009-03-30 12:00:00,35.67,35.79,35.6,35.77,90400.0,26.5597,26.6491,26.5076,26.6342,90400.0
2009-03-30 12:30:00,35.77,35.78,35.61,35.61,11300.0,26.6342,26.6416,26.5151,26.5151,11300.0
2009-03-30 13:00:00,35.62,35.72,35.59,35.71,20500.0,26.5225,26.597,26.5002,26.5895,20500.0
2009-03-30 13:30:00,35.71,35.71,35.46,35.47,13200.0,26.5895,26.5895,26.4034,26.4108,13200.0
2009-03-30 14:00:00,35.46,35.63,35.43,35.5,20500.0,26.4034,26.5299,26.381,26.4331,20500.0
2009-03-30 14:30:00,35.49,35.55,35.34,35.34,44300.0,26.4257,26.4704,26.314,26.314,44300.0
2009-03-30 15:00:00,35.37,35.65,35.35,35.51,23500.0,26.3363,26.5448,26.3215,26.4406,23500.0
2009-03-30 15:30:00,35.54,35.77,35.49,35.7,27800.0,26.4629,26.6342,26.4257,26.5821,27800.0
2009-03-31 09:30:00,36.06,36.23,35.87,35.93,26800.0,26.8501,26.9767,26.7086,26.7533,26800.0
2009-03-31 10:00:00,35.89,36.09,35.88,36.03,27800.0,26.7235,26.8725,26.7161,26.8278,27800.0
2009-03-31 10:30:00,36.13,36.19,36.02,36.06,68700.0,26.9022,26.9469,26.8203,26.8501,68700.0
2009-03-31 11:00:00,36.12,36.24,36.12,36.19,19800.0,26.8948,26.9841,26.8948,26.9469,19800.0
2009-03-31 11:30:00,36.2,36.24,36.11,36.22,9100.0,26.9544,26.9841,26.8873,26.9693,9100.0
2009-03-31 12:00:00,36.18,36.18,36.06,36.08,8800.0,26.9395,26.9395,26.8501,26.865,8800.0
2009-03-31 12:30:00,36.08,36.22,36.07,36.22,17500.0,26.865,26.9693,26.8576,26.9693,17500.0
2009-03-31 13:00:00,36.26,36.36,36.25,36.34,14800.0,26.999,27.0735,26.9916,27.0586,14800.0
2009-03-31 13:30:00,36.38,36.42,36.32,36.42,22000.0,27.0884,27.1182,27.0437,27.1182,22000.0
2009-03-31 14:00:00,36.46,36.55,36.43,36.5,9200.0,27.148,27.215,27.1256,27.1777,9200.0
2009-03-31 14:30:00,36.51,36.73,36.51,36.61,31400.0,27.1852,27.349,27.1852,27.2596,31400.0
2009-03-31 15:00:00,36.61,36.62,36.47,36.6,49500.0,27.2596,27.2671,27.1554,27.2522,49500.0
2009-03-31 15:30:00,36.6,36.61,36.02,36.02,59300.0,27.2522,27.2596,26.8203,26.8203,59300.0
2009-04-01 09:30:00,35.64,35.73,35.5,35.73,45700.0,26.5374,26.6044,26.4331,26.6044,45700.0
2009-04-01 10:00:00,35.8,36.24,35.8,36.13,25200.0,26.6565,26.9841,26.6565,26.9022,25200.0
2009-04-01 10:30:00,36.14,36.41,36.07,36.33,23100.0,26.9097,27.1107,26.8576,27.0512,23100.0
2009-04-01 11:00:00,36.31,36.37,36.2,36.37,24000.0,27.0363,27.0809,26.9544,27.0809,24000.0
2009-04-01 11:30:00,36.38,36.49,36.34,36.46,11600.0,27.0884,27.1703,27.0586,27.148,11600.0
2009-04-01 12:00:00,36.48,36.64,36.48,36.54,20600.0,27.1628,27.282,27.1628,27.2075,20600.0
2009-04-01 12:30:00,36.52,36.58,36.39,36.4,23200.0,27.1926,27.2373,27.0958,27.1033,23200.0
2009-04-01 13:00:00,36.43,36.51,36.35,36.51,18500.0,27.1256,27.1852,27.0661,27.1852,18500.0
2009-04-01 13:30:00,36.46,36.7,36.43,36.66,32600.0,27.148,27.3267,27.1256,27.2969,32600.0
2009-04-01 14:00:00,36.68,36.8,36.64,36.68,9700.0,27.3118,27.4011,27.282,27.3118,9700.0
2009-04-01 14:30:00,36.7,36.78,36.6,36.68,17200.0,27.3267,27.3862,27.2522,27.3118,17200.0
2009-04-01 15:00:00,36.66,36.66,36.31,36.52,41400.0,27.2969,27.2969,27.0363,27.1926,41400.0
2009-04-01 15:30:00,36.49,36.83,36.45,36.67,34600.0,27.1703,27.4235,27.1405,27.3043,34600.0
2009-04-02 09:30:00,37.63,37.76,37.48,37.74,98600.0,28.0191,28.1159,27.9074,28.101,98600.0
2009-04-02 10:00:00,37.77,37.88,37.63,37.63,39900.0,28.1234,28.2053,28.0191,28.0191,39900.0
2009-04-02 10:30:00,37.62,37.91,37.61,37.9,14900.0,28.0117,28.2276,28.0042,28.2202,14900.0
2009-04-02 11:00:00,37.92,38.13,37.9,38.11,20500.0,28.2351,28.3914,28.2202,28.3765,20500.0
2009-04-02 11:30:00,38.11,38.12,37.99,38.06,36300.0,28.3765,28.384,28.2872,28.3393,36300.0
2009-04-02 12:00:00,38.03,38.31,38.02,38.27,17400.0,28.317,28.5255,28.3095,28.4957,17400.0
2009-04-02 12:30:00,38.29,38.34,38.16,38.16,17000.0,28.5106,28.5478,28.4138,28.4138,17000.0
2009-04-02 13:00:00,38.14,38.17,37.95,37.97,35600.0,28.3989,28.4212,28.2574,28.2723,35600.0
2009-04-02 13:30:00,37.98,38.01,37.83,37.9,32100.0,28.2797,28.3021,28.1681,28.2202,32100.0
2009-04-02 14:00:00,37.93,38.07,37.86,38.05,22300.0,28.2425,28.3468,28.1904,28.3319,22300.0
2009-04-02 14:30:00,38.08,38.23,38.02,38.07,25100.0,28.3542,28.4659,28.3095,28.3468,25100.0
2009-04-02 15:00:00,38.06,38.14,37.87,37.99,65200.0,28.3393,28.3989,28.1978,28.2872,65200.0
2009-04-02 15:30:00,38.0,38.06,37.59,37.73,79900.0,28.2946,28.3393,27.9893,28.0936,79900.0
2009-04-03 09:30:00,37.78,37.91,37.65,37.81,29800.0,28.1308,28.2276,28.034,28.1532,29800.0
2009-04-03 10:00:00,37.71,37.72,37.52,37.66,39900.0,28.0787,28.0861,27.9372,28.0415,39900.0
2009-04-03 10:30:00,37.67,37.68,37.49,37.58,55600.0,28.0489,28.0564,27.9149,27.9819,55600.0
2009-04-03 11:00:00,37.58,37.66,37.52,37.61,66400.0,27.9819,28.0415,27.9372,28.0042,66400.0
2009-04-03 11:30:00,37.62,37.81,37.62,37.8,13600.0,28.0117,28.1532,28.0117,28.1457,13600.0
2009-04-03 12:00:00,37.77,37.93,37.77,37.93,54100.0,28.1234,28.2425,28.1234,28.2425,54100.0
2009-04-03 12:30:00,37.92,37.98,37.8,37.82,71600.0,28.2351,28.2797,28.1457,28.1606,71600.0
2009-04-03 13:00:00,37.89,37.9,37.77,37.9,25400.0,28.2127,28.2202,28.1234,28.2202,25400.0
2009-04-03 13:30:00,37.9,37.98,37.76,37.97,22100.0,28.2202,28.2797,28.1159,28.2723,22100.0
2009-04-03 14:00:00,38.0,38.15,37.91,38.13,29300.0,28.2946,28.4063,28.2276,28.3914,29300.0
2009-04-03 14:30:00,38.1,38.15,38.0,38.07,77700.0,28.3691,28.4063,28.2946,28.3468,77700.0
2009-04-03 15:00:00,38.08,38.08,37.85,37.86,27100.0,28.3542,28.3542,28.1829,28.1904,27100.0
2009-04-03 15:30:00,37.91,38.16,37.81,38.16,49900.0,28.2276,28.4138,28.1532,28.4138,49900.0
2009-04-06 09:30:00,37.84,37.84,37.6,37.7,158100.0,28.1755,28.1755,27.9968,28.0713,158100.0
2009-04-06 10:00:00,37.7,37.88,37.54,37.56,23300.0,28.0713,28.2053,27.9521,27.967,23300.0
2009-04-06 10:30:00,37.53,37.65,37.51,37.61,9200.0,27.9447,28.034,27.9298,28.0042,9200.0
2009-04-06 11:00:00,37.6,37.6,37.45,37.56,20100.0,27.9968,27.9968,27.8851,27.967,20100.0
2009-04-06 11:30:00,37.56,37.61,37.38,37.4,14200.0,27.967,28.0042,27.833,27.8479,14200.0
2009-04-06 12:00:00,37.45,37.47,37.33,37.35,6900.0,27.8851,27.9,27.7958,27.8106,6900.0
2009-04-06 12:30:00,37.37,37.51,37.32,37.51,39700.0,27.8255,27.9298,27.7883,27.9298,39700.0
2009-04-06 13:00:00,37.5,37.55,37.44,37.45,17100.0,27.9223,27.9596,27.8777,27.8851,17100.0
2009-04-06 13:30:00,37.45,37.62,37.38,37.57,15100.0,27.8851,28.0117,27.833,27.9745,15100.0
2009-04-06 14:00:00,37.57,37.66,37.52,37.61,9300.0,27.9745,28.0415,27.9372,28.0042,9300.0
2009-04-06 14:30:00,37.62,37.72,37.46,37.69,29600.0,28.0117,28.0861,27.8926,28.0638,29600.0
2009-04-06 15:00:00,37.61,37.77,37.55,37.66,21200.0,28.0042,28.1234,27.9596,28.0415,21200.0
2009-04-06 15:30:00,37.67,37.96,37.62,37.87,24700.0,28.0489,28.2649,28.0117,28.1978,24700.0
2009-04-07 09:30:00,37.21,37.24,37.0,37.13,30500.0,27.7064,27.7287,27.55,27.6468,30500.0
2009-04-07 10:00:00,37.17,37.25,37.09,37.25,17700.0,27.6766,27.7362,27.6171,27.7362,17700.0
2009-04-07 10:30:00,37.28,37.45,37.28,37.35,35400.0,27.7585,27.8851,27.7585,27.8106,35400.0
2009-04-07 11:00:00,37.35,37.39,37.29,37.31,15100.0,27.8106,27.8404,27.766,27.7809,15100.0
2009-04-07 11:30:00,37.31,37.4,37.19,37.21,23000.0,27.7809,27.8479,27.6915,27.7064,23000.0
2009-04-07 12:00:00,37.25,37.36,37.22,37.22,27000.0,27.7362,27.8181,27.7138,27.7138,27000.0
2009-04-07 12:30:00,37.22,37.31,37.2,37.28,19500.0,27.7138,27.7809,27.699,27.7585,19500.0
2009-04-07 13:00:00,37.28,37.3,37.05,37.05,9600.0,27.7585,27.7734,27.5873,27.5873,9600.0
2009-04-07 13:30:00,37.01,37.07,36.96,37.03,59300.0,27.5575,27.6022,27.5203,27.5724,59300.0
2009-04-07 14:00:00,37.0,37.07,36.94,37.05,36900.0,27.55,27.6022,27.5054,27.5873,36900.0
2009-04-07 14:30:00,37.04,37.07,36.94,37.06,19600.0,27.5798,27.6022,27.5054,27.5947,19600.0
2009-04-07 15:00:00,37.07,37.22,36.98,37.08,15600.0,27.6022,27.7138,27.5351,27.6096,15600.0
2009-04-07 15:30:00,37.07,37.28,36.94,36.94,27800.0,27.6022,27.7585,27.5054,27.5054,27800.0
2009-04-08 09:30:00,37.2,37.39,37.16,37.27,41600.0,27.699,27.8404,27.6692,27.7511,41600.0
2009-04-08 10:00:00,37.2,37.24,36.93,36.99,13100.0,27.699,27.7287,27.4979,27.5426,13100.0
2009-04-08 10:30:00,37.0,37.1,36.96,37.1,9600.0,27.55,27.6245,27.5203,27.6245,9600.0
2009-04-08 11:00:00,37.15,37.3,37.15,37.24,16000.0,27.6617,27.7734,27.6617,27.7287,16000.0
2009-04-08 11:30:00,37.2,37.37,37.18,37.31,37500.0,27.699,27.8255,27.6841,27.7809,37500.0
2009-04-08 12:00:00,37.3,37.37,37.23,37.35,13200.0,27.7734,27.8255,27.7213,27.8106,13200.0
2009-04-08 12:30:00,37.33,37.56,37.31,37.55,8900.0,27.7958,27.967,27.7809,27.9596,8900.0
2009-04-08 13:00:00,37.51,37.51,37.43,37.47,5200.0,27.9298,27.9298,27.8702,27.9,5200.0
2009-04-08 13:30:00,37.5,37.52,37.4,37.43,15100.0,27.9223,27.9372,27.8479,27.8702,15100.0
2009-04-08 14:00:00,37.44,37.44,37.16,37.24,26100.0,27.8777,27.8777,27.6692,27.7287,26100.0
2009-04-08 14:30:00,37.24,37.27,37.09,37.14,60800.0,27.7287,27.7511,27.6171,27.6543,60800.0
2009-04-08 15:00:00,37.15,37.22,36.98,37.17,26700.0,27.6617,27.7138,27.5351,27.6766,26700.0
2009-04-08 15:30:00,37.17,37.44,37.13,37.44,30900.0,27.6766,27.8777,27.6468,27.8777,30900.0
2009-04-09 09:30:00,38.39,38.55,38.22,38.55,47500.0,28.585,28.7042,28.4584,28.7042,47500.0
2009-04-09 10:00:00,38.55,38.59,38.48,38.51,17100.0,28.7042,28.7339,28.652,28.6744,17100.0
2009-04-09 10:30:00,38.5,38.54,38.39,38.41,26700.0,28.6669,28.6967,28.585,28.5999,26700.0
2009-04-09 11:00:00,38.41,38.48,38.33,38.33,19100.0,28.5999,28.652,28.5404,28.5404,19100.0
2009-04-09 11:30:00,38.35,38.39,38.26,38.38,23300.0,28.5552,28.585,28.4882,28.5776,23300.0
2009-04-09 12:00:00,38.42,38.44,38.32,38.41,26800.0,28.6074,28.6223,28.5329,28.5999,26800.0
2009-04-09 12:30:00,38.45,38.47,38.4,38.42,28000.0,28.6297,28.6446,28.5925,28.6074,28000.0
2009-04-09 13:00:00,38.41,38.52,38.4,38.45,18500.0,28.5999,28.6818,28.5925,28.6297,18500.0
2009-04-09 13:30:00,38.46,38.54,38.44,38.53,51300.0,28.6371,28.6967,28.6223,28.6893,51300.0
2009-04-09 14:00:00,38.54,38.56,38.4,38.48,95700.0,28.6967,28.7116,28.5925,28.652,95700.0
2009-04-09 14:30:00,38.52,38.72,38.5,38.63,34100.0,28.6818,28.8307,28.6669,28.7637,34100.0
2009-04-09 15:00:00,38.62,38.69,38.58,38.62,24800.0,28.7563,28.8084,28.7265,28.7563,24800.0
2009-04-09 15:30:00,38.64,38.84,38.59,38.84,34700.0,28.7712,28.9201,28.7339,28.9201,34700.0
2009-04-13 09:30:00,38.51,38.52,38.32,38.35,62200.0,28.6744,28.6818,28.5329,28.5552,62200.0
2009-04-13 10:00:00,38.36,38.7,38.36,38.64,32300.0,28.5627,28.8159,28.5627,28.7712,32300.0
2009-04-13 10:30:00,38.62,38.65,38.5,38.53,32200.0,28.7563,28.7786,28.6669,28.6893,32200.0
2009-04-13 11:00:00,38.53,38.59,38.4,38.56,25000.0,28.6893,28.7339,28.5925,28.7116,25000.0
2009-04-13 11:30:00,38.53,38.57,38.4,38.47,40200.0,28.6893,28.7191,28.5925,28.6446,40200.0
2009-04-13 12:00:00,38.47,38.62,38.47,38.55,29000.0,28.6446,28.7563,28.6446,28.7042,29000.0
2009-04-13 12:30:00,38.57,38.7,38.57,38.68,20000.0,28.7191,28.8159,28.7191,28.801,20000.0
2009-04-13 13:00:00,38.68,38.82,38.59,38.77,57800.0,28.801,28.9052,28.7339,28.868,57800.0
2009-04-13 13:30:00,38.78,38.87,38.76,38.87,31800.0,28.8754,28.9424,28.8605,28.9424,31800.0
2009-04-13 14:00:00,38.9,38.91,38.69,38.78,137800.0,28.9648,28.9722,28.8084,28.8754,137800.0
2009-04-13 14:30:00,38.77,38.86,38.75,38.77,26300.0,28.868,28.935,28.8531,28.868,26300.0
2009-04-13 15:00:00,38.69,39.08,38.69,39.04,67000.0,28.8084,29.0988,28.8084,29.069,67000.0
2009-04-13 15:30:00,39.05,39.2,38.92,38.92,67200.0,29.0765,29.1881,28.9797,28.9797,67200.0
2009-04-14 09:30:00,38.56,38.6,38.3,38.56,48900.0,28.7116,28.7414,28.518,28.7116,48900.0
2009-04-14 10:00:00,38.51,38.67,38.46,38.66,20700.0,28.6744,28.7935,28.6371,28.7861,20700.0
2009-04-14 10:30:00,38.73,38.85,38.73,38.75,25700.0,28.8382,28.9275,28.8382,28.8531,25700.0
2009-04-14 11:00:00,38.73,38.78,38.54,38.54,22800.0,28.8382,28.8754,28.6967,28.6967,22800.0
2009-04-14 11:30:00,38.54,38.66,38.54,38.56,21600.0,28.6967,28.7861,28.6967,28.7116,21600.0
2009-04-14 12:00:00,38.54,38.54,38.38,38.47,25800.0,28.6967,28.6967,28.5776,28.6446,25800.0
2009-04-14 12:30:00,38.5,38.52,38.13,38.2,128500.0,28.6669,28.6818,28.3914,28.4436,128500.0
2009-04-14 13:00:00,38.21,38.24,38.12,38.24,79900.0,28.451,28.4733,28.384,28.4733,79900.0
2009-04-14 13:30:00,38.24,38.29,38.16,38.26,68100.0,28.4733,28.5106,28.4138,28.4882,68100.0
2009-04-14 14:00:00,38.23,38.36,38.12,38.34,63100.0,28.4659,28.5627,28.384,28.5478,63100.0
2009-04-14 14:30:00,38.36,38.37,38.23,38.37,73600.0,28.5627,28.5701,28.4659,28.5701,73600.0
2009-04-14 15:00:00,38.39,38.49,38.3,38.33,66200.0,28.585,28.6595,28.518,28.5404,66200.0
2009-04-14 15:30:00,38.35,38.4,38.15,38.19,62400.0,28.5552,28.5925,28.4063,28.4361,62400.0
2009-04-15 09:30:00,37.98,38.18,37.88,38.17,41800.0,28.2797,28.4287,28.2053,28.4212,41800.0
2009-04-15 10:00:00,38.17,38.31,38.16,38.24,21200.0,28.4212,28.5255,28.4138,28.4733,21200.0
2009-04-15 10:30:00,38.23,38.23,38.02,38.03,32600.0,28.4659,28.4659,28.3095,28.317,32600.0
2009-04-15 11:00:00,38.02,38.09,37.95,38.08,9200.0,28.3095,28.3616,28.2574,28.3542,9200.0
2009-04-15 11:30:00,38.13,38.26,38.11,38.26,6000.0,28.3914,28.4882,28.3765,28.4882,6000.0
2009-04-15 12:00:00,38.25,38.28,38.2,38.24,14100.0,28.4808,28.5031,28.4436,28.4733,14100.0
2009-04-15 12:30:00,38.2,38.37,38.2,38.37,10900.0,28.4436,28.5701,28.4436,28.5701,10900.0
2009-04-15 13:00:00,38.38,38.43,38.25,38.3,34900.0,28.5776,28.6148,28.4808,28.518,34900.0
2009-04-15 13:30:00,38.29,38.32,38.13,38.18,20000.0,28.5106,28.5329,28.3914,28.4287,20000.0
2009-04-15 14:00:00,38.19,38.34,38.03,38.06,32100.0,28.4361,28.5478,28.317,28.3393,32100.0
2009-04-15 14:30:00,38.03,38.1,37.99,38.0,29300.0,28.317,28.3691,28.2872,28.2946,29300.0
2009-04-15 15:00:00,38.1,38.32,38.09,38.28,32800.0,28.3691,28.5329,28.3616,28.5031,32800.0
2009-04-15 15:30:00,38.34,38.67,38.23,38.63,56300.0,28.5478,28.7935,28.4659,28.7637,56300.0
2009-04-16 09:30:00,38.95,38.95,38.55,38.7,28100.0,29.002,29.002,28.7042,28.8159,28100.0
2009-04-16 10:00:00,38.71,38.77,38.52,38.63,39600.0,28.8233,28.868,28.6818,28.7637,39600.0
2009-04-16 10:30:00,38.73,38.75,38.42,38.5,22000.0,28.8382,28.8531,28.6074,28.6669,22000.0
2009-04-16 11:00:00,38.49,38.6,38.47,38.58,14500.0,28.6595,28.7414,28.6446,28.7265,14500.0
2009-04-16 11:30:00,38.63,38.78,38.58,38.75,58700.0,28.7637,28.8754,28.7265,28.8531,58700.0
2009-04-16 12:00:00,38.74,38.79,38.68,38.69,18900.0,28.8456,28.8829,28.801,28.8084,18900.0
2009-04-16 12:30:00,38.71,38.91,38.67,38.86,19000.0,28.8233,28.9722,28.7935,28.935,19000.0
2009-04-16 13:00:00,38.86,38.93,38.81,38.89,15300.0,28.935,28.9871,28.8978,28.9573,15300.0
2009-04-16 13:30:00,38.89,38.89,38.66,38.81,33900.0,28.9573,28.9573,28.7861,28.8978,33900.0
2009-04-16 14:00:00,38.84,39.0,38.81,38.99,17700.0,28.9201,29.0392,28.8978,29.0318,17700.0
2009-04-16 14:30:00,39.02,39.31,39.02,39.27,33900.0,29.0541,29.2701,29.0541,29.2403,33900.0
2009-04-16 15:00:00,39.28,39.46,39.22,39.38,101000.0,29.2477,29.3817,29.203,29.3222,101000.0
2009-04-16 15:30:00,39.35,39.5,39.21,39.23,49000.0,29.2998,29.4115,29.1956,29.2105,49000.0
2009-04-17 09:30:00,39.38,39.38,39.11,39.19,58700.0,29.3222,29.3222,29.1211,29.1807,58700.0
2009-04-17 10:00:00,39.23,39.35,39.18,39.21,37000.0,29.2105,29.2998,29.1733,29.1956,37000.0
2009-04-17 10:30:00,39.19,39.19,39.02,39.12,26000.0,29.1807,29.1807,29.0541,29.1286,26000.0
2009-04-17 11:00:00,39.13,39.19,39.08,39.19,19900.0,29.136,29.1807,29.0988,29.1807,19900.0
2009-04-17 11:30:00,39.17,39.36,39.16,39.29,45600.0,29.1658,29.3073,29.1584,29.2552,45600.0
2009-04-17 12:00:00,39.3,39.35,39.23,39.29,34400.0,29.2626,29.2998,29.2105,29.2552,34400.0
2009-04-17 12:30:00,39.33,39.38,39.2,39.35,23800.0,29.2849,29.3222,29.1881,29.2998,23800.0
2009-04-17 13:00:00,39.39,39.5,39.37,39.48,32100.0,29.3296,29.4115,29.3147,29.3966,32100.0
2009-04-17 13:30:00,39.47,39.6,39.44,39.57,10200.0,29.3892,29.486,29.3669,29.4636,10200.0
2009-04-17 14:00:00,39.59,39.59,39.47,39.55,13900.0,29.4785,29.4785,29.3892,29.4488,13900.0
2009-04-17 14:30:00,39.57,39.68,39.46,39.46,18400.0,29.4636,29.5456,29.3817,29.3817,18400.0
2009-04-17 15:00:00,39.47,39.67,39.47,39.65,38400.0,29.3892,29.5381,29.3892,29.5232,38400.0
2009-04-17 15:30:00,39.62,39.72,39.4,39.45,63700.0,29.5009,29.5753,29.3371,29.3743,63700.0
2009-04-20 09:30:00,38.78,38.8,38.44,38.49,45200.0,28.8754,28.8903,28.6223,28.6595,45200.0
2009-04-20 10:00:00,38.48,38.48,38.3,38.3,16600.0,28.652,28.652,28.518,28.518,16600.0
2009-04-20 10:30:00,38.32,38.33,38.13,38.16,30900.0,28.5329,28.5404,28.3914,28.4138,30900.0
2009-04-20 11:00:00,38.15,38.25,38.09,38.21,38800.0,28.4063,28.4808,28.3616,28.451,38800.0
2009-04-20 11:30:00,38.23,38.25,38.11,38.12,21400.0,28.4659,28.4808,28.3765,28.384,21400.0
2009-04-20 12:00:00,38.14,38.14,38.07,38.1,27000.0,28.3989,28.3989,28.3468,28.3691,27000.0
2009-04-20 12:30:00,38.09,38.13,38.05,38.12,18400.0,28.3616,28.3914,28.3319,28.384,18400.0
2009-04-20 13:00:00,38.14,38.14,37.93,37.95,21500.0,28.3989,28.3989,28.2425,28.2574,21500.0
2009-04-20 13:30:00,37.94,38.06,37.94,38.04,26800.0,28.25,28.3393,28.25,28.3244,26800.0
2009-04-20 14:00:00,38.02,38.02,37.89,37.99,37100.0,28.3095,28.3095,28.2127,28.2872,37100.0
2009-04-20 14:30:00,37.97,38.02,37.84,37.86,40400.0,28.2723,28.3095,28.1755,28.1904,40400.0
2009-04-20 15:00:00,37.89,37.93,37.8,37.85,27600.0,28.2127,28.2425,28.1457,28.1829,27600.0
2009-04-20 15:30:00,37.87,38.01,37.75,37.78,36800.0,28.1978,28.3021,28.1085,28.1308,36800.0
2009-04-21 09:30:00,37.54,37.87,37.49,37.8,91800.0,27.9521,28.1978,27.9149,28.1457,91800.0
2009-04-21 10:00:00,37.79,37.79,37.61,37.61,23000.0,28.1383,28.1383,28.0042,28.0042,23000.0
2009-04-21 10:30:00,37.6,37.83,37.53,37.83,37200.0,27.9968,28.1681,27.9447,28.1681,37200.0
2009-04-21 11:00:00,37.87,38.11,37.86,38.09,26300.0,28.1978,28.3765,28.1904,28.3616,26300.0
2009-04-21 11:30:00,38.06,38.22,38.01,38.18,42500.0,28.3393,28.4584,28.3021,28.4287,42500.0
2009-04-21 12:00:00,38.18,38.25,38.14,38.21,17600.0,28.4287,28.4808,28.3989,28.451,17600.0
2009-04-21 12:30:00,38.22,38.36,38.18,38.22,58200.0,28.4584,28.5627,28.4287,28.4584,58200.0
2009-04-21 13:00:00,38.22,38.3,38.16,38.19,41700.0,28.4584,28.518,28.4138,28.4361,41700.0
2009-04-21 13:30:00,38.19,38.26,38.12,38.22,38600.0,28.4361,28.4882,28.384,28.4584,38600.0
2009-04-21 14:00:00,38.22,38.27,38.07,38.2,39700.0,28.4584,28.4957,28.3468,28.4436,39700.0
2009-04-21 14:30:00,38.21,38.34,38.2,38.27,37700.0,28.451,28.5478,28.4436,28.4957,37700.0
2009-04-21 15:00:00,38.21,38.55,38.21,38.39,41700.0,28.451,28.7042,28.451,28.585,41700.0
2009-04-21 15:30:00,38.41,38.54,38.3,38.52,49800.0,28.5999,28.6967,28.518,28.6818,49800.0
2009-04-22 09:30:00,38.19,38.37,38.11,38.35,56600.0,28.4361,28.5701,28.3765,28.5552,56600.0
2009-04-22 10:00:00,38.37,38.9,38.37,38.87,96900.0,28.5701,28.9648,28.5701,28.9424,96900.0
2009-04-22 10:30:00,38.88,38.91,38.75,38.75,62600.0,28.9499,28.9722,28.8531,28.8531,62600.0
2009-04-22 11:00:00,38.74,38.89,38.74,38.89,25300.0,28.8456,28.9573,28.8456,28.9573,25300.0
2009-04-22 11:30:00,38.92,39.02,38.9,38.99,40600.0,28.9797,29.0541,28.9648,29.0318,40600.0
2009-04-22 12:00:00,39.02,39.02,38.77,38.77,59500.0,29.0541,29.0541,28.868,28.868,59500.0
2009-04-22 12:30:00,38.75,38.77,38.54,38.65,23500.0,28.8531,28.868,28.6967,28.7786,23500.0
2009-04-22 13:00:00,38.65,38.8,38.56,38.78,43200.0,28.7786,28.8903,28.7116,28.8754,43200.0
2009-04-22 13:30:00,38.78,38.88,38.67,38.7,58600.0,28.8754,28.9499,28.7935,28.8159,58600.0
2009-04-22 14:00:00,38.66,38.96,38.66,38.93,58000.0,28.7861,29.0094,28.7861,28.9871,58000.0
2009-04-22 14:30:00,38.96,39.11,38.93,38.94,30300.0,29.0094,29.1211,28.9871,28.9946,30300.0
2009-04-22 15:00:00,38.94,39.12,38.84,38.9,67000.0,28.9946,29.1286,28.9201,28.9648,67000.0
2009-04-22 15:30:00,38.87,38.89,38.22,38.29,29700.0,28.9424,28.9573,28.4584,28.5106,29700.0
2009-04-23 09:30:00,38.41,38.49,38.19,38.23,90500.0,28.5999,28.6595,28.4361,28.4659,90500.0
2009-04-23 10:00:00,38.19,38.28,38.0,38.28,52000.0,28.4361,28.5031,28.2946,28.5031,52000.0
2009-04-23 10:30:00,38.26,38.37,38.05,38.05,17700.0,28.4882,28.5701,28.3319,28.3319,17700.0
2009-04-23 11:00:00,38.04,38.13,37.89,37.97,33700.0,28.3244,28.3914,28.2127,28.2723,33700.0
2009-04-23 11:30:00,37.98,38.03,37.9,37.94,46000.0,28.2797,28.317,28.2202,28.25,46000.0
2009-04-23 12:00:00,37.92,38.13,37.91,38.11,25100.0,28.2351,28.3914,28.2276,28.3765,25100.0
2009-04-23 12:30:00,38.11,38.21,38.01,38.18,20800.0,28.3765,28.451,28.3021,28.4287,20800.0
2009-04-23 13:00:00,38.18,38.41,38.18,38.37,19000.0,28.4287,28.5999,28.4287,28.5701,19000.0
2009-04-23 13:30:00,38.36,38.4,38.26,38.35,31300.0,28.5627,28.5925,28.4882,28.5552,31300.0
2009-04-23 14:00:00,38.31,38.36,38.21,38.33,39100.0,28.5255,28.5627,28.451,28.5404,39100.0
2009-04-23 14:30:00,38.34,38.54,38.31,38.33,33900.0,28.5478,28.6967,28.5255,28.5404,33900.0
2009-04-23 15:00:00,38.36,38.37,38.1,38.25,63800.0,28.5627,28.5701,28.3691,28.4808,63800.0
2009-04-23 15:30:00,38.24,38.66,38.14,38.6,63200.0,28.4733,28.7861,28.3989,28.7414,63200.0
2009-04-24 09:30:00,39.01,39.03,38.82,39.01,59100.0,29.0467,29.0616,28.9052,29.0467,59100.0
2009-04-24 10:00:00,39.11,39.16,38.87,38.97,43400.0,29.1211,29.1584,28.9424,29.0169,43400.0
2009-04-24 10:30:00,38.97,39.12,38.94,39.11,38100.0,29.0169,29.1286,28.9946,29.1211,38100.0
2009-04-24 11:00:00,39.09,39.19,39.05,39.16,32300.0,29.1062,29.1807,29.0765,29.1584,32300.0
2009-04-24 11:30:00,39.16,39.32,39.16,39.28,36600.0,29.1584,29.2775,29.1584,29.2477,36600.0
2009-04-24 12:00:00,39.3,39.3,39.2,39.23,24400.0,29.2626,29.2626,29.1881,29.2105,24400.0
2009-04-24 12:30:00,39.24,39.37,39.24,39.34,26100.0,29.2179,29.3147,29.2179,29.2924,26100.0
2009-04-24 13:00:00,39.34,39.39,39.3,39.33,15500.0,29.2924,29.3296,29.2626,29.2849,15500.0
2009-04-24 13:30:00,39.3,39.3,39.19,39.21,29600.0,29.2626,29.2626,29.1807,29.1956,29600.0
2009-04-24 14:00:00,39.21,39.35,38.86,39.15,87800.0,29.1956,29.2998,28.935,29.1509,87800.0
2009-04-24 14:30:00,39.19,39.46,39.15,39.44,42300.0,29.1807,29.3817,29.1509,29.3669,42300.0
2009-04-24 15:00:00,39.44,39.55,39.37,39.43,47500.0,29.3669,29.4488,29.3147,29.3594,47500.0
2009-04-24 15:30:00,39.45,39.54,39.07,39.26,76900.0,29.3743,29.4413,29.0914,29.2328,76900.0
2009-04-27 09:30:00,38.79,39.08,38.75,39.05,105000.0,28.8829,29.0988,28.8531,29.0765,105000.0
2009-04-27 10:00:00,39.08,39.18,38.82,39.13,97900.0,29.0988,29.1733,28.9052,29.136,97900.0
2009-04-27 10:30:00,39.11,39.34,39.04,39.32,62100.0,29.1211,29.2924,29.069,29.2775,62100.0
2009-04-27 11:00:00,39.32,39.39,39.22,39.31,112900.0,29.2775,29.3296,29.203,29.2701,112900.0
2009-04-27 11:30:00,39.31,39.37,39.24,39.34,113700.0,29.2701,29.3147,29.2179,29.2924,113700.0
2009-04-27 12:00:00,39.34,39.41,39.21,39.24,35300.0,29.2924,29.3445,29.1956,29.2179,35300.0
2009-04-27 12:30:00,39.25,39.26,39.07,39.15,19200.0,29.2254,29.2328,29.0914,29.1509,19200.0
2009-04-27 13:00:00,39.14,39.15,38.92,38.92,49400.0,29.1435,29.1509,28.9797,28.9797,49400.0
2009-04-27 13:30:00,38.91,38.95,38.74,38.83,276500.0,28.9722,29.002,28.8456,28.9126,276500.0
2009-04-27 14:00:00,38.82,38.87,38.75,38.86,96100.0,28.9052,28.9424,28.8531,28.935,96100.0
2009-04-27 14:30:00,38.88,38.99,38.88,38.95,66700.0,28.9499,29.0318,28.9499,29.002,66700.0
2009-04-27 15:00:00,38.95,39.05,38.76,38.87,57800.0,29.002,29.0765,28.8605,28.9424,57800.0
2009-04-27 15:30:00,38.84,39.12,38.83,38.91,53400.0,28.9201,29.1286,28.9126,28.9722,53400.0
2009-04-28 09:30:00,38.46,38.72,38.42,38.71,37700.0,28.6371,28.8307,28.6074,28.8233,37700.0
2009-04-28 10:00:00,38.73,38.98,38.72,38.98,41000.0,28.8382,29.0243,28.8307,29.0243,41000.0
2009-04-28 10:30:00,38.99,39.09,38.93,38.97,37400.0,29.0318,29.1062,28.9871,29.0169,37400.0
2009-04-28 11:00:00,38.99,39.02,38.88,38.89,19800.0,29.0318,29.0541,28.9499,28.9573,19800.0
2009-04-28 11:30:00,38.89,38.94,38.8,38.87,40800.0,28.9573,28.9946,28.8903,28.9424,40800.0
2009-04-28 12:00:00,38.89,39.06,38.89,39.02,17100.0,28.9573,29.0839,28.9573,29.0541,17100.0
2009-04-28 12:30:00,39.03,39.06,38.97,39.02,23200.0,29.0616,29.0839,29.0169,29.0541,23200.0
2009-04-28 13:00:00,39.04,39.09,38.87,38.93,32300.0,29.069,29.1062,28.9424,28.9871,32300.0
2009-04-28 13:30:00,38.92,39.07,38.91,38.93,37800.0,28.9797,29.0914,28.9722,28.9871,37800.0
2009-04-28 14:00:00,38.95,39.15,38.95,39.13,72600.0,29.002,29.1509,29.002,29.136,72600.0
2009-04-28 14:30:00,39.14,39.24,39.1,39.1,45700.0,29.1435,29.2179,29.1137,29.1137,45700.0
2009-04-28 15:00:00,39.1,39.17,38.93,38.94,55900.0,29.1137,29.1658,28.9871,28.9946,55900.0
2009-04-28 15:30:00,38.9,38.95,38.78,38.8,47600.0,28.9648,29.002,28.8754,28.8903,47600.0
2009-04-29 09:30:00,39.23,39.39,39.13,39.38,51800.0,29.2105,29.3296,29.136,29.3222,51800.0
2009-04-29 10:00:00,39.41,39.53,39.31,39.53,50700.0,29.3445,29.4339,29.2701,29.4339,50700.0
2009-04-29 10:30:00,39.53,39.67,39.51,39.61,29500.0,29.4339,29.5381,29.419,29.4934,29500.0
2009-04-29 11:00:00,39.62,39.71,39.55,39.7,23700.0,29.5009,29.5679,29.4488,29.5604,23700.0
2009-04-29 11:30:00,39.71,39.71,39.61,39.62,43300.0,29.5679,29.5679,29.4934,29.5009,43300.0
2009-04-29 12:00:00,39.61,39.66,39.57,39.6,20400.0,29.4934,29.5307,29.4636,29.486,20400.0
2009-04-29 12:30:00,39.6,39.64,39.58,39.63,12800.0,29.486,29.5158,29.4711,29.5083,12800.0
2009-04-29 13:00:00,39.63,39.83,39.63,39.81,12000.0,29.5083,29.6572,29.5083,29.6424,12000.0
2009-04-29 13:30:00,39.8,39.83,39.75,39.75,15700.0,29.6349,29.6572,29.5977,29.5977,15700.0
2009-04-29 14:00:00,39.76,39.93,39.63,39.79,92100.0,29.6051,29.7317,29.5083,29.6275,92100.0
2009-04-29 14:30:00,39.84,40.03,39.72,39.8,77900.0,29.6647,29.8062,29.5753,29.6349,77900.0
2009-04-29 15:00:00,39.8,39.88,39.52,39.57,49300.0,29.6349,29.6945,29.4264,29.4636,49300.0
2009-04-29 15:30:00,39.56,39.69,39.4,39.64,70200.0,29.4562,29.553,29.3371,29.5158,70200.0
2009-04-30 09:30:00,40.17,40.26,40.02,40.14,76700.0,29.9104,29.9774,29.7987,29.8881,76700.0
2009-04-30 10:00:00,40.15,40.33,40.15,40.28,43100.0,29.8955,30.0295,29.8955,29.9923,43100.0
2009-04-30 10:30:00,40.29,40.32,40.16,40.3,31900.0,29.9998,30.0221,29.903,30.0072,31900.0
2009-04-30 11:00:00,40.28,40.38,40.26,40.29,26400.0,29.9923,30.0668,29.9774,29.9998,26400.0
2009-04-30 11:30:00,40.3,40.33,40.08,40.08,35800.0,30.0072,30.0295,29.8434,29.8434,35800.0
2009-04-30 12:00:00,40.08,40.11,40.0,40.09,39600.0,29.8434,29.8657,29.7838,29.8508,39600.0
2009-04-30 12:30:00,40.08,40.08,39.68,39.76,48500.0,29.8434,29.8434,29.5456,29.6051,48500.0
2009-04-30 13:00:00,39.76,39.83,39.54,39.6,47000.0,29.6051,29.6572,29.4413,29.486,47000.0
2009-04-30 13:30:00,39.6,39.79,39.6,39.78,52600.0,29.486,29.6275,29.486,29.62,52600.0
2009-04-30 14:00:00,39.76,39.9,39.69,39.88,78500.0,29.6051,29.7094,29.553,29.6945,78500.0
2009-04-30 14:30:00,39.89,39.9,39.7,39.83,54500.0,29.7019,29.7094,29.5604,29.6572,54500.0
2009-04-30 15:00:00,39.85,39.85,39.45,39.59,71600.0,29.6721,29.6721,29.3743,29.4785,71600.0
2009-04-30 15:30:00,39.6,39.86,39.59,39.66,87200.0,29.486,29.6796,29.4785,29.5307,87200.0
2009-05-01 09:30:00,39.69,39.69,39.44,39.61,79600.0,29.553,29.553,29.3669,29.4934,79600.0
2009-05-01 10:00:00,39.63,39.69,39.33,39.42,80300.0,29.5083,29.553,29.2849,29.352,80300.0
2009-05-01 10:30:00,39.41,39.59,39.37,39.55,49000.0,29.3445,29.4785,29.3147,29.4488,49000.0
2009-05-01 11:00:00,39.56,39.79,39.54,39.74,55500.0,29.4562,29.6275,29.4413,29.5902,55500.0
2009-05-01 11:30:00,39.74,39.76,39.62,39.63,53500.0,29.5902,29.6051,29.5009,29.5083,53500.0
2009-05-01 12:00:00,39.64,39.75,39.59,39.65,29400.0,29.5158,29.5977,29.4785,29.5232,29400.0
2009-05-01 12:30:00,39.64,39.78,39.62,39.74,54600.0,29.5158,29.62,29.5009,29.5902,54600.0
2009-05-01 13:00:00,39.74,39.87,39.71,39.87,20800.0,29.5902,29.687,29.5679,29.687,20800.0
2009-05-01 13:30:00,39.86,40.0,39.86,39.88,14400.0,29.6796,29.7838,29.6796,29.6945,14400.0
2009-05-01 14:00:00,39.89,39.94,39.81,39.84,20900.0,29.7019,29.7391,29.6424,29.6647,20900.0
2009-05-01 14:30:00,39.82,39.87,39.74,39.76,27300.0,29.6498,29.687,29.5902,29.6051,27300.0
2009-05-01 15:00:00,39.79,39.87,39.58,39.61,59800.0,29.6275,29.687,29.4711,29.4934,59800.0
2009-05-01 15:30:00,39.6,39.85,39.54,39.82,54000.0,29.486,29.6721,29.4413,29.6498,54000.0
2009-05-04 09:30:00,40.19,40.45,40.1,40.41,71400.0,29.9253,30.1189,29.8583,30.0891,71400.0
2009-05-04 10:00:00,40.45,40.77,40.45,40.7,63500.0,30.1189,30.3572,30.1189,30.305,63500.0
2009-05-04 10:30:00,40.72,40.73,40.63,40.66,43200.0,30.3199,30.3274,30.2529,30.2753,43200.0
2009-05-04 11:00:00,40.69,40.85,40.69,40.76,33100.0,30.2976,30.4167,30.2976,30.3497,33100.0
2009-05-04 11:30:00,40.75,40.79,40.64,40.66,30200.0,30.3423,30.3721,30.2604,30.2753,30200.0
2009-05-04 12:00:00,40.68,40.81,40.53,40.58,36900.0,30.2902,30.3869,30.1785,30.2157,36900.0
2009-05-04 12:30:00,40.59,40.73,40.57,40.67,28300.0,30.2231,30.3274,30.2082,30.2827,28300.0
2009-05-04 13:00:00,40.66,40.78,40.65,40.73,30900.0,30.2753,30.3646,30.2678,30.3274,30900.0
2009-05-04 13:30:00,40.77,40.88,40.77,40.83,19100.0,30.3572,30.4391,30.3572,30.4018,19100.0
2009-05-04 14:00:00,40.85,40.92,40.74,40.92,36200.0,30.4167,30.4689,30.3348,30.4689,36200.0
2009-05-04 14:30:00,40.92,40.93,40.8,40.85,88600.0,30.4689,30.4763,30.3795,30.4167,88600.0
2009-05-04 15:00:00,40.86,40.98,40.85,40.92,81900.0,30.4242,30.5135,30.4167,30.4689,81900.0
2009-05-04 15:30:00,40.91,41.22,40.85,41.22,70700.0,30.4614,30.6922,30.4167,30.6922,70700.0
2009-05-05 09:30:00,41.14,41.23,40.99,41.12,99300.0,30.6327,30.6997,30.521,30.6178,99300.0
2009-05-05 10:00:00,41.12,41.2,40.99,41.02,88200.0,30.6178,30.6773,30.521,30.5433,88200.0
2009-05-05 10:30:00,41.01,41.01,40.76,40.77,44100.0,30.5359,30.5359,30.3497,30.3572,44100.0
2009-05-05 11:00:00,40.77,40.9,40.77,40.88,32100.0,30.3572,30.454,30.3572,30.4391,32100.0
2009-05-05 11:30:00,40.88,41.01,40.88,40.96,31500.0,30.4391,30.5359,30.4391,30.4986,31500.0
2009-05-05 12:00:00,40.97,41.02,40.93,40.98,37700.0,30.5061,30.5433,30.4763,30.5135,37700.0
2009-05-05 12:30:00,40.97,40.97,40.85,40.91,23700.0,30.5061,30.5061,30.4167,30.4614,23700.0
2009-05-05 13:00:00,40.88,40.98,40.84,40.84,31700.0,30.4391,30.5135,30.4093,30.4093,31700.0
2009-05-05 13:30:00,40.86,40.93,40.81,40.88,87500.0,30.4242,30.4763,30.3869,30.4391,87500.0
2009-05-05 14:00:00,40.89,40.98,40.76,40.77,35500.0,30.4465,30.5135,30.3497,30.3572,35500.0
2009-05-05 14:30:00,40.75,40.93,40.74,40.88,58200.0,30.3423,30.4763,30.3348,30.4391,58200.0
2009-05-05 15:00:00,40.86,40.98,40.84,40.93,68200.0,30.4242,30.5135,30.4093,30.4763,68200.0
2009-05-05 15:30:00,40.94,41.13,40.94,41.04,46100.0,30.4837,30.6252,30.4837,30.5582,46100.0
2009-05-06 09:30:00,41.54,41.58,41.38,41.5,57000.0,30.9305,30.9603,30.8114,30.9007,57000.0
2009-05-06 10:00:00,41.53,41.54,41.07,41.09,101200.0,30.9231,30.9305,30.5805,30.5954,101200.0
2009-05-06 10:30:00,41.08,41.28,41.06,41.26,32300.0,30.588,30.7369,30.5731,30.722,32300.0
2009-05-06 11:00:00,41.27,41.31,41.12,41.14,43300.0,30.7295,30.7592,30.6178,30.6327,43300.0
2009-05-06 11:30:00,41.16,41.34,41.12,41.34,29000.0,30.6476,30.7816,30.6178,30.7816,29000.0
2009-05-06 12:00:00,41.35,41.52,41.34,41.5,24400.0,30.789,30.9156,30.7816,30.9007,24400.0
2009-05-06 12:30:00,41.49,41.5,41.3,41.32,31100.0,30.8933,30.9007,30.7518,30.7667,31100.0
2009-05-06 13:00:00,41.33,41.37,41.23,41.24,77400.0,30.7741,30.8039,30.6997,30.7071,77400.0
2009-05-06 13:30:00,41.22,41.57,41.19,41.56,47300.0,30.6922,30.9528,30.6699,30.9454,47300.0
2009-05-06 14:00:00,41.59,41.71,41.53,41.7,49000.0,30.9677,31.0571,30.9231,31.0496,49000.0
2009-05-06 14:30:00,41.7,41.78,41.6,41.65,81000.0,31.0496,31.1092,30.9752,31.0124,81000.0
2009-05-06 15:00:00,41.67,41.71,41.35,41.42,106400.0,31.0273,31.0571,30.789,30.8412,106400.0
2009-05-06 15:30:00,41.42,41.69,41.38,41.66,89400.0,30.8412,31.0422,30.8114,31.0199,89400.0
2009-05-07 09:30:00,42.12,42.21,41.84,41.89,293400.0,31.3624,31.4294,31.1539,31.1911,293400.0
2009-05-07 10:00:00,41.92,41.92,41.41,41.45,165800.0,31.2134,31.2134,30.8337,30.8635,165800.0
2009-05-07 10:30:00,41.45,41.61,41.37,41.54,53500.0,30.8635,30.9826,30.8039,30.9305,53500.0
2009-05-07 11:00:00,41.54,41.59,41.26,41.36,52200.0,30.9305,30.9677,30.722,30.7965,52200.0
2009-05-07 11:30:00,41.35,41.51,41.33,41.49,127400.0,30.789,30.9082,30.7741,30.8933,127400.0
2009-05-07 12:00:00,41.48,41.49,41.35,41.4,79400.0,30.8858,30.8933,30.789,30.8263,79400.0
2009-05-07 12:30:00,41.4,41.54,41.38,41.47,39700.0,30.8263,30.9305,30.8114,30.8784,39700.0
2009-05-07 13:00:00,41.47,41.49,41.2,41.2,92300.0,30.8784,30.8933,30.6773,30.6773,92300.0
2009-05-07 13:30:00,41.21,41.23,41.0,41.16,52200.0,30.6848,30.6997,30.5284,30.6476,52200.0
2009-05-07 14:00:00,41.15,41.2,41.02,41.11,66000.0,30.6401,30.6773,30.5433,30.6103,66000.0
2009-05-07 14:30:00,41.14,41.15,40.9,41.01,77000.0,30.6327,30.6401,30.454,30.5359,77000.0
2009-05-07 15:00:00,41.01,41.15,40.9,41.1,61300.0,30.5359,30.6401,30.454,30.6029,61300.0
2009-05-07 15:30:00,41.1,41.25,40.87,41.12,154200.0,30.6029,30.7146,30.4316,30.6178,154200.0
2009-05-08 09:30:00,41.67,41.98,41.61,41.82,852400.0,31.0273,31.2581,30.9826,31.139,852400.0
2009-05-08 10:00:00,41.82,41.85,41.36,41.45,579100.0,31.139,31.1613,30.7965,30.8635,579100.0
2009-05-08 10:30:00,41.46,41.58,41.36,41.46,178300.0,30.8709,30.9603,30.7965,30.8709,178300.0
2009-05-08 11:00:00,41.47,41.68,41.47,41.53,104200.0,30.8784,31.0347,30.8784,30.9231,104200.0
2009-05-08 11:30:00,41.53,41.75,41.52,41.75,117800.0,30.9231,31.0869,30.9156,31.0869,117800.0
2009-05-08 12:00:00,41.75,41.95,41.73,41.8,89400.0,31.0869,31.2358,31.072,31.1241,89400.0
2009-05-08 12:30:00,41.81,41.97,41.76,41.95,93700.0,31.1315,31.2507,31.0943,31.2358,93700.0
2009-05-08 13:00:00,41.94,41.98,41.87,41.89,92300.0,31.2283,31.2581,31.1762,31.1911,92300.0
2009-05-08 13:30:00,41.89,41.94,41.78,41.8,124700.0,31.1911,31.2283,31.1092,31.1241,124700.0
2009-05-08 14:00:00,41.8,42.04,41.8,41.98,80800.0,31.1241,31.3028,31.1241,31.2581,80800.0
2009-05-08 14:30:00,41.99,42.19,41.98,42.1,104700.0,31.2656,31.4145,31.2581,31.3475,104700.0
2009-05-08 15:00:00,42.1,42.14,41.9,41.98,162600.0,31.3475,31.3773,31.1986,31.2581,162600.0
2009-05-08 15:30:00,41.98,42.09,41.87,42.07,202100.0,31.2581,31.34,31.1762,31.3251,202100.0
2009-05-11 09:30:00,41.59,41.64,41.25,41.35,628300.0,30.9677,31.005,30.7146,30.789,628300.0
2009-05-11 10:00:00,41.36,41.57,41.32,41.48,82800.0,30.7965,30.9528,30.7667,30.8858,82800.0
2009-05-11 10:30:00,41.46,41.66,41.42,41.59,63200.0,30.8709,31.0199,30.8412,30.9677,63200.0
2009-05-11 11:00:00,41.59,41.71,41.54,41.58,23300.0,30.9677,31.0571,30.9305,30.9603,23300.0
2009-05-11 11:30:00,41.61,41.62,41.47,41.48,44800.0,30.9826,30.9901,30.8784,30.8858,44800.0
2009-05-11 12:00:00,41.47,41.55,41.42,41.53,62000.0,30.8784,30.9379,30.8412,30.9231,62000.0
2009-05-11 12:30:00,41.51,41.55,41.43,41.46,30800.0,30.9082,30.9379,30.8486,30.8709,30800.0
2009-05-11 13:00:00,41.43,41.54,41.35,41.52,45100.0,30.8486,30.9305,30.789,30.9156,45100.0
2009-05-11 13:30:00,41.52,41.65,41.49,41.59,43200.0,30.9156,31.0124,30.8933,30.9677,43200.0
2009-05-11 14:00:00,41.58,41.58,41.47,41.54,74000.0,30.9603,30.9603,30.8784,30.9305,74000.0
2009-05-11 14:30:00,41.54,41.64,41.5,41.57,70300.0,30.9305,31.005,30.9007,30.9528,70300.0
2009-05-11 15:00:00,41.59,41.59,41.38,41.44,60000.0,30.9677,30.9677,30.8114,30.856,60000.0
2009-05-11 15:30:00,41.43,41.45,41.26,41.3,66800.0,30.8486,30.8635,30.722,30.7518,66800.0
2009-05-12 09:30:00,41.51,41.6,41.13,41.25,45700.0,30.9082,30.9752,30.6252,30.7146,45700.0
2009-05-12 10:00:00,41.23,41.23,40.99,41.12,28100.0,30.6997,30.6997,30.521,30.6178,28100.0
2009-05-12 10:30:00,41.09,41.11,40.95,41.11,30100.0,30.5954,30.6103,30.4912,30.6103,30100.0
2009-05-12 11:00:00,41.13,41.15,40.99,41.01,32000.0,30.6252,30.6401,30.521,30.5359,32000.0
2009-05-12 11:30:00,41.01,41.07,40.91,40.99,17000.0,30.5359,30.5805,30.4614,30.521,17000.0
2009-05-12 12:00:00,41.0,41.02,40.77,40.81,30400.0,30.5284,30.5433,30.3572,30.3869,30400.0
2009-05-12 12:30:00,40.82,40.85,40.68,40.68,34900.0,30.3944,30.4167,30.2902,30.2902,34900.0
2009-05-12 13:00:00,40.68,40.84,40.68,40.81,22900.0,30.2902,30.4093,30.2902,30.3869,22900.0
2009-05-12 13:30:00,40.8,40.91,40.79,40.82,17000.0,30.3795,30.4614,30.3721,30.3944,17000.0
2009-05-12 14:00:00,40.81,40.99,40.79,40.91,37300.0,30.3869,30.521,30.3721,30.4614,37300.0
2009-05-12 14:30:00,40.9,41.31,40.88,41.26,30600.0,30.454,30.7592,30.4391,30.722,30600.0
2009-05-12 15:00:00,41.29,41.51,41.27,41.41,36200.0,30.7444,30.9082,30.7295,30.8337,36200.0
2009-05-12 15:30:00,41.42,41.44,41.12,41.22,42600.0,30.8412,30.856,30.6178,30.6922,42600.0
2009-05-13 09:30:00,40.64,40.65,40.37,40.58,48900.0,30.2604,30.2678,30.0593,30.2157,48900.0
2009-05-13 10:00:00,40.51,40.7,40.42,40.7,32400.0,30.1636,30.305,30.0966,30.305,32400.0
2009-05-13 10:30:00,40.71,40.74,40.42,40.42,27300.0,30.3125,30.3348,30.0966,30.0966,27300.0
2009-05-13 11:00:00,40.42,40.49,40.37,40.45,26500.0,30.0966,30.1487,30.0593,30.1189,26500.0
2009-05-13 11:30:00,40.44,40.45,40.3,40.36,29900.0,30.1114,30.1189,30.0072,30.0519,29900.0
2009-05-13 12:00:00,40.35,40.51,40.34,40.45,21700.0,30.0444,30.1636,30.037,30.1189,21700.0
2009-05-13 12:30:00,40.43,40.43,40.2,40.21,26500.0,30.104,30.104,29.9327,29.9402,26500.0
2009-05-13 13:00:00,40.18,40.21,40.08,40.1,19600.0,29.9179,29.9402,29.8434,29.8583,19600.0
2009-05-13 13:30:00,40.11,40.32,40.06,40.32,37300.0,29.8657,30.0221,29.8285,30.0221,37300.0
2009-05-13 14:00:00,40.33,40.33,40.1,40.16,51700.0,30.0295,30.0295,29.8583,29.903,51700.0
2009-05-13 14:30:00,40.15,40.32,40.12,40.3,42000.0,29.8955,30.0221,29.8732,30.0072,42000.0
2009-05-13 15:00:00,40.31,40.36,40.1,40.14,114800.0,30.0147,30.0519,29.8583,29.8881,114800.0
2009-05-13 15:30:00,40.16,40.27,40.07,40.13,56100.0,29.903,29.9849,29.8359,29.8806,56100.0
2009-05-14 09:30:00,40.2,40.37,40.04,40.1,114000.0,29.9327,30.0593,29.8136,29.8583,114000.0
2009-05-14 10:00:00,40.17,40.37,40.17,40.23,27500.0,29.9104,30.0593,29.9104,29.9551,27500.0
2009-05-14 10:30:00,40.27,40.41,40.19,40.31,29800.0,29.9849,30.0891,29.9253,30.0147,29800.0
2009-05-14 11:00:00,40.34,40.49,40.34,40.45,20000.0,30.037,30.1487,30.037,30.1189,20000.0
2009-05-14 11:30:00,40.48,40.48,40.37,40.45,32100.0,30.1412,30.1412,30.0593,30.1189,32100.0
2009-05-14 12:00:00,40.45,40.61,40.45,40.56,19300.0,30.1189,30.238,30.1189,30.2008,19300.0
2009-05-14 12:30:00,40.55,40.65,40.54,40.55,59800.0,30.1934,30.2678,30.1859,30.1934,59800.0
2009-05-14 13:00:00,40.54,40.58,40.4,40.44,21300.0,30.1859,30.2157,30.0817,30.1114,21300.0
2009-05-14 13:30:00,40.43,40.58,40.43,40.49,30900.0,30.104,30.2157,30.104,30.1487,30900.0
2009-05-14 14:00:00,40.53,40.69,40.52,40.64,54300.0,30.1785,30.2976,30.171,30.2604,54300.0
2009-05-14 14:30:00,40.64,40.76,40.61,40.67,39400.0,30.2604,30.3497,30.238,30.2827,39400.0
2009-05-14 15:00:00,40.68,40.71,40.57,40.64,48200.0,30.2902,30.3125,30.2082,30.2604,48200.0
2009-05-14 15:30:00,40.64,40.64,40.41,40.5,78400.0,30.2604,30.2604,30.0891,30.1561,78400.0
2009-05-15 09:30:00,40.45,40.65,40.34,40.48,36200.0,30.1189,30.2678,30.037,30.1412,36200.0
2009-05-15 10:00:00,40.43,40.54,40.35,40.52,51900.0,30.104,30.1859,30.0444,30.171,51900.0
2009-05-15 10:30:00,40.5,40.72,40.5,40.61,15900.0,30.1561,30.3199,30.1561,30.238,15900.0
2009-05-15 11:00:00,40.63,40.64,40.48,40.51,16300.0,30.2529,30.2604,30.1412,30.1636,16300.0
2009-05-15 11:30:00,40.51,40.52,40.17,40.18,22500.0,30.1636,30.171,29.9104,29.9179,22500.0
2009-05-15 12:00:00,40.16,40.27,40.14,40.23,25300.0,29.903,29.9849,29.8881,29.9551,25300.0
2009-05-15 12:30:00,40.24,40.25,40.09,40.13,20500.0,29.9625,29.97,29.8508,29.8806,20500.0
2009-05-15 13:00:00,40.12,40.23,40.1,40.11,32900.0,29.8732,29.9551,29.8583,29.8657,32900.0
2009-05-15 13:30:00,40.11,40.16,40.05,40.12,19800.0,29.8657,29.903,29.8211,29.8732,19800.0
2009-05-15 14:00:00,40.13,40.2,40.06,40.14,28900.0,29.8806,29.9327,29.8285,29.8881,28900.0
2009-05-15 14:30:00,40.13,40.13,39.94,39.99,38700.0,29.8806,29.8806,29.7391,29.7764,38700.0
2009-05-15 15:00:00,40.0,40.15,39.9,40.15,46800.0,29.7838,29.8955,29.7094,29.8955,46800.0
2009-05-15 15:30:00,40.14,40.17,40.02,40.12,50200.0,29.8881,29.9104,29.7987,29.8732,50200.0
2009-05-18 09:30:00,40.56,40.69,40.48,40.57,71800.0,30.2008,30.2976,30.1412,30.2082,71800.0
2009-05-18 10:00:00,40.58,40.7,40.46,40.66,37600.0,30.2157,30.305,30.1263,30.2753,37600.0
2009-05-18 10:30:00,40.67,40.82,40.63,40.8,32600.0,30.2827,30.3944,30.2529,30.3795,32600.0
2009-05-18 11:00:00,40.8,40.83,40.76,40.8,24900.0,30.3795,30.4018,30.3497,30.3795,24900.0
2009-05-18 11:30:00,40.85,40.87,40.79,40.82,17700.0,30.4167,30.4316,30.3721,30.3944,17700.0
2009-05-18 12:00:00,40.8,40.89,40.78,40.89,22300.0,30.3795,30.4465,30.3646,30.4465,22300.0
2009-05-18 12:30:00,40.88,41.01,40.88,41.01,7600.0,30.4391,30.5359,30.4391,30.5359,7600.0
2009-05-18 13:00:00,41.01,41.01,40.89,40.95,19400.0,30.5359,30.5359,30.4465,30.4912,19400.0
2009-05-18 13:30:00,40.93,40.96,40.89,40.92,14900.0,30.4763,30.4986,30.4465,30.4689,14900.0
2009-05-18 14:00:00,40.92,40.98,40.84,40.88,13800.0,30.4689,30.5135,30.4093,30.4391,13800.0
2009-05-18 14:30:00,40.9,41.14,40.9,41.12,33500.0,30.454,30.6327,30.454,30.6178,33500.0
2009-05-18 15:00:00,41.1,41.13,41.04,41.05,52000.0,30.6029,30.6252,30.5582,30.5657,52000.0
2009-05-18 15:30:00,41.04,41.35,41.02,41.34,54800.0,30.5582,30.789,30.5433,30.7816,54800.0
2009-05-19 09:30:00,41.32,41.42,41.15,41.15,65200.0,30.7667,30.8412,30.6401,30.6401,65200.0
2009-05-19 10:00:00,41.13,41.49,41.13,41.49,41100.0,30.6252,30.8933,30.6252,30.8933,41100.0
2009-05-19 10:30:00,41.5,41.6,41.46,41.47,22300.0,30.9007,30.9752,30.8709,30.8784,22300.0
2009-05-19 11:00:00,41.48,41.52,41.34,41.44,18600.0,30.8858,30.9156,30.7816,30.856,18600.0
2009-05-19 11:30:00,41.45,41.56,41.45,41.51,73900.0,30.8635,30.9454,30.8635,30.9082,73900.0
2009-05-19 12:00:00,41.5,41.58,41.45,41.57,85500.0,30.9007,30.9603,30.8635,30.9528,85500.0
2009-05-19 12:30:00,41.57,41.57,41.37,41.38,128000.0,30.9528,30.9528,30.8039,30.8114,128000.0
2009-05-19 13:00:00,41.38,41.61,41.38,41.58,56400.0,30.8114,30.9826,30.8114,30.9603,56400.0
2009-05-19 13:30:00,41.61,41.61,41.46,41.5,120400.0,30.9826,30.9826,30.8709,30.9007,120400.0
2009-05-19 14:00:00,41.5,41.57,41.41,41.57,73100.0,30.9007,30.9528,30.8337,30.9528,73100.0
2009-05-19 14:30:00,41.57,41.66,41.56,41.6,155200.0,30.9528,31.0199,30.9454,30.9752,155200.0
2009-05-19 15:00:00,41.6,41.65,41.56,41.62,113800.0,30.9752,31.0124,30.9454,30.9901,113800.0
2009-05-19 15:30:00,41.62,41.62,41.25,41.3,178700.0,30.9901,30.9901,30.7146,30.7518,178700.0
2009-05-20 09:30:00,41.68,41.93,41.66,41.88,49900.0,31.0347,31.2209,31.0199,31.1837,49900.0
2009-05-20 10:00:00,41.89,42.06,41.88,41.94,35500.0,31.1911,31.3177,31.1837,31.2283,35500.0
2009-05-20 10:30:00,41.95,42.0,41.86,41.87,116700.0,31.2358,31.273,31.1688,31.1762,116700.0
2009-05-20 11:00:00,41.86,41.91,41.71,41.75,36600.0,31.1688,31.206,31.0571,31.0869,36600.0
2009-05-20 11:30:00,41.75,41.83,41.5,41.51,36400.0,31.0869,31.1464,30.9007,30.9082,36400.0
2009-05-20 12:00:00,41.51,41.58,41.47,41.51,37000.0,30.9082,30.9603,30.8784,30.9082,37000.0
2009-05-20 12:30:00,41.52,41.53,41.35,41.35,27200.0,30.9156,30.9231,30.789,30.789,27200.0
2009-05-20 13:00:00,41.31,41.48,41.31,41.48,29600.0,30.7592,30.8858,30.7592,30.8858,29600.0
2009-05-20 13:30:00,41.47,41.61,41.44,41.58,48200.0,30.8784,30.9826,30.856,30.9603,48200.0
2009-05-20 14:00:00,41.56,41.66,41.38,41.57,96200.0,30.9454,31.0199,30.8114,30.9528,96200.0
2009-05-20 14:30:00,41.57,41.64,41.41,41.56,88000.0,30.9528,31.005,30.8337,30.9454,88000.0
2009-05-20 15:00:00,41.55,41.55,41.15,41.2,79000.0,30.9379,30.9379,30.6401,30.6773,79000.0
2009-05-20 15:30:00,41.17,41.25,40.98,41.08,69900.0,30.655,30.7146,30.5135,30.588,69900.0
2009-05-21 09:30:00,40.52,40.69,40.43,40.5,102400.0,30.171,30.2976,30.104,30.1561,102400.0
2009-05-21 10:00:00,40.5,40.64,40.33,40.34,77100.0,30.1561,30.2604,30.0295,30.037,77100.0
2009-05-21 10:30:00,40.33,40.41,40.23,40.23,24500.0,30.0295,30.0891,29.9551,29.9551,24500.0
2009-05-21 11:00:00,40.24,40.31,40.18,40.3,15500.0,29.9625,30.0147,29.9179,30.0072,15500.0
2009-05-21 11:30:00,40.3,40.48,40.28,40.46,13700.0,30.0072,30.1412,29.9923,30.1263,13700.0
2009-05-21 12:00:00,40.49,40.51,40.34,40.37,32000.0,30.1487,30.1636,30.037,30.0593,32000.0
2009-05-21 12:30:00,40.35,40.46,40.35,40.46,18200.0,30.0444,30.1263,30.0444,30.1263,18200.0
2009-05-21 13:00:00,40.45,40.52,40.23,40.27,20200.0,30.1189,30.171,29.9551,29.9849,20200.0
2009-05-21 13:30:00,40.27,40.34,40.22,40.29,17600.0,29.9849,30.037,29.9476,29.9998,17600.0
2009-05-21 14:00:00,40.3,40.34,40.05,40.11,40700.0,30.0072,30.037,29.8211,29.8657,40700.0
2009-05-21 14:30:00,40.12,40.16,40.0,40.07,40500.0,29.8732,29.903,29.7838,29.8359,40500.0
2009-05-21 15:00:00,40.08,40.16,40.05,40.09,26900.0,29.8434,29.903,29.8211,29.8508,26900.0
2009-05-21 15:30:00,40.14,40.42,40.14,40.41,34900.0,29.8881,30.0966,29.8881,30.0891,34900.0
2009-05-22 09:30:00,40.48,40.53,40.18,40.31,55500.0,30.1412,30.1785,29.9179,30.0147,55500.0
2009-05-22 10:00:00,40.29,40.61,40.27,40.56,50100.0,29.9998,30.238,29.9849,30.2008,50100.0
2009-05-22 10:30:00,40.53,40.7,40.45,40.63,29400.0,30.1785,30.305,30.1189,30.2529,29400.0
2009-05-22 11:00:00,40.63,40.72,40.58,40.63,14700.0,30.2529,30.3199,30.2157,30.2529,14700.0
2009-05-22 11:30:00,40.66,40.66,40.53,40.57,17800.0,30.2753,30.2753,30.1785,30.2082,17800.0
2009-05-22 12:00:00,40.58,40.67,40.51,40.51,30600.0,30.2157,30.2827,30.1636,30.1636,30600.0
2009-05-22 12:30:00,40.5,40.63,40.47,40.63,19000.0,30.1561,30.2529,30.1338,30.2529,19000.0
2009-05-22 13:00:00,40.66,40.69,40.58,40.63,15000.0,30.2753,30.2976,30.2157,30.2529,15000.0
2009-05-22 13:30:00,40.63,40.63,40.49,40.59,21900.0,30.2529,30.2529,30.1487,30.2231,21900.0
2009-05-22 14:00:00,40.6,40.65,40.54,40.61,23500.0,30.2306,30.2678,30.1859,30.238,23500.0
2009-05-22 14:30:00,40.59,40.72,40.58,40.71,21000.0,30.2231,30.3199,30.2157,30.3125,21000.0
2009-05-22 15:00:00,40.71,40.75,40.52,40.55,34200.0,30.3125,30.3423,30.171,30.1934,34200.0
2009-05-22 15:30:00,40.54,40.67,40.32,40.36,30000.0,30.1859,30.2827,30.0221,30.0519,30000.0
2009-05-26 09:30:00,40.05,40.46,40.03,40.45,68000.0,29.8211,30.1263,29.8062,30.1189,68000.0
2009-05-26 10:00:00,40.46,41.09,40.46,40.99,91300.0,30.1263,30.5954,30.1263,30.521,91300.0
2009-05-26 10:30:00,40.98,41.17,40.98,41.1,44900.0,30.5135,30.655,30.5135,30.6029,44900.0
2009-05-26 11:00:00,41.1,41.17,41.04,41.15,39500.0,30.6029,30.655,30.5582,30.6401,39500.0
2009-05-26 11:30:00,41.14,41.23,41.09,41.19,29600.0,30.6327,30.6997,30.5954,30.6699,29600.0
2009-05-26 12:00:00,41.17,41.25,41.12,41.23,28300.0,30.655,30.7146,30.6178,30.6997,28300.0
2009-05-26 12:30:00,41.22,41.4,41.18,41.36,27000.0,30.6922,30.8263,30.6624,30.7965,27000.0
2009-05-26 13:00:00,41.35,41.4,41.3,41.37,25900.0,30.789,30.8263,30.7518,30.8039,25900.0
2009-05-26 13:30:00,41.36,41.41,41.3,41.4,31800.0,30.7965,30.8337,30.7518,30.8263,31800.0
2009-05-26 14:00:00,41.42,41.47,41.34,41.39,38100.0,30.8412,30.8784,30.7816,30.8188,38100.0
2009-05-26 14:30:00,41.39,41.48,41.29,41.31,36500.0,30.8188,30.8858,30.7444,30.7592,36500.0
2009-05-26 15:00:00,41.3,41.39,41.2,41.28,100200.0,30.7518,30.8188,30.6773,30.7369,100200.0
2009-05-26 15:30:00,41.25,41.42,41.16,41.41,67200.0,30.7146,30.8412,30.6476,30.8337,67200.0
2009-05-27 09:30:00,41.44,41.49,41.26,41.42,100500.0,30.856,30.8933,30.722,30.8412,100500.0
2009-05-27 10:00:00,41.48,41.56,41.22,41.41,107500.0,30.8858,30.9454,30.6922,30.8337,107500.0
2009-05-27 10:30:00,41.42,41.48,41.31,41.45,49900.0,30.8412,30.8858,30.7592,30.8635,49900.0
2009-05-27 11:00:00,41.43,41.47,41.32,41.42,42200.0,30.8486,30.8784,30.7667,30.8412,42200.0
2009-05-27 11:30:00,41.42,41.53,41.39,41.48,36100.0,30.8412,30.9231,30.8188,30.8858,36100.0
2009-05-27 12:00:00,41.49,41.58,41.47,41.49,39900.0,30.8933,30.9603,30.8784,30.8933,39900.0
2009-05-27 12:30:00,41.5,41.5,41.34,41.36,29100.0,30.9007,30.9007,30.7816,30.7965,29100.0
2009-05-27 13:00:00,41.38,41.48,41.38,41.42,17800.0,30.8114,30.8858,30.8114,30.8412,17800.0
2009-05-27 13:30:00,41.41,41.41,40.96,41.07,35200.0,30.8337,30.8337,30.4986,30.5805,35200.0
2009-05-27 14:00:00,41.04,41.06,40.85,40.94,45900.0,30.5582,30.5731,30.4167,30.4837,45900.0
2009-05-27 14:30:00,40.94,41.1,40.9,40.98,50300.0,30.4837,30.6029,30.454,30.5135,50300.0
2009-05-27 15:00:00,40.97,41.09,40.64,40.66,54900.0,30.5061,30.5954,30.2604,30.2753,54900.0
2009-05-27 15:30:00,40.69,40.79,40.59,40.66,145500.0,30.2976,30.3721,30.2231,30.2753,145500.0
2009-05-28 09:30:00,41.02,41.14,40.87,40.91,44300.0,30.5433,30.6327,30.4316,30.4614,44300.0
2009-05-28 10:00:00,40.91,40.91,40.39,40.51,66800.0,30.4614,30.4614,30.0742,30.1636,66800.0
2009-05-28 10:30:00,40.52,40.75,40.48,40.74,39500.0,30.171,30.3423,30.1412,30.3348,39500.0
2009-05-28 11:00:00,40.76,40.93,40.75,40.89,55000.0,30.3497,30.4763,30.3423,30.4465,55000.0
2009-05-28 11:30:00,40.88,41.06,40.84,41.03,79900.0,30.4391,30.5731,30.4093,30.5508,79900.0
2009-05-28 12:00:00,41.04,41.06,40.76,40.78,73800.0,30.5582,30.5731,30.3497,30.3646,73800.0
2009-05-28 12:30:00,40.78,40.83,40.64,40.68,75900.0,30.3646,30.4018,30.2604,30.2902,75900.0
2009-05-28 13:00:00,40.69,41.24,40.66,41.13,82000.0,30.2976,30.7071,30.2753,30.6252,82000.0
2009-05-28 13:30:00,41.13,41.2,40.96,41.08,102100.0,30.6252,30.6773,30.4986,30.588,102100.0
2009-05-28 14:00:00,41.08,41.34,41.05,41.27,137100.0,30.588,30.7816,30.5657,30.7295,137100.0
2009-05-28 14:30:00,41.28,41.38,41.18,41.28,145700.0,30.7369,30.8114,30.6624,30.7369,145700.0
2009-05-28 15:00:00,41.3,41.34,41.06,41.17,159800.0,30.7518,30.7816,30.5731,30.655,159800.0
2009-05-28 15:30:00,41.18,41.31,41.11,41.26,287500.0,30.6624,30.7592,30.6103,30.722,287500.0
2009-05-29 09:30:00,41.46,41.54,41.14,41.3,78200.0,30.8709,30.9305,30.6327,30.7518,78200.0
2009-05-29 10:00:00,41.34,41.53,41.23,41.49,40200.0,30.7816,30.9231,30.6997,30.8933,40200.0
2009-05-29 10:30:00,41.47,41.47,41.32,41.42,47300.0,30.8784,30.8784,30.7667,30.8412,47300.0
2009-05-29 11:00:00,41.39,41.41,41.22,41.22,29900.0,30.8188,30.8337,30.6922,30.6922,29900.0
2009-05-29 11:30:00,41.2,41.3,41.18,41.19,31700.0,30.6773,30.7518,30.6624,30.6699,31700.0
2009-05-29 12:00:00,41.23,41.38,41.23,41.38,10200.0,30.6997,30.8114,30.6997,30.8114,10200.0
2009-05-29 12:30:00,41.35,41.36,41.23,41.29,20600.0,30.789,30.7965,30.6997,30.7444,20600.0
2009-05-29 13:00:00,41.29,41.38,41.29,41.37,16500.0,30.7444,30.8114,30.7444,30.8039,16500.0
2009-05-29 13:30:00,41.36,41.45,41.35,41.4,27300.0,30.7965,30.8635,30.789,30.8263,27300.0
2009-05-29 14:00:00,41.38,41.44,41.35,41.39,23500.0,30.8114,30.856,30.789,30.8188,23500.0
2009-05-29 14:30:00,41.38,41.38,41.17,41.27,20400.0,30.8114,30.8114,30.655,30.7295,20400.0
2009-05-29 15:00:00,41.25,41.41,41.24,41.4,19400.0,30.7146,30.8337,30.7071,30.8263,19400.0
2009-05-29 15:30:00,41.38,41.93,41.34,41.93,44600.0,30.8114,31.2209,30.7816,31.2209,44600.0
2009-06-01 09:30:00,42.45,42.73,42.37,42.62,61300.0,31.6081,31.8166,31.5485,31.7347,61300.0
2009-06-01 10:00:00,42.66,42.93,42.63,42.83,52800.0,31.7644,31.9655,31.7421,31.891,52800.0
2009-06-01 10:30:00,42.84,42.93,42.81,42.9,27800.0,31.8985,31.9655,31.8761,31.9432,27800.0
2009-06-01 11:00:00,42.9,42.97,42.88,42.93,95400.0,31.9432,31.9953,31.9283,31.9655,95400.0
2009-06-01 11:30:00,42.93,43.0,42.88,42.98,46700.0,31.9655,32.0176,31.9283,32.0027,46700.0
2009-06-01 12:00:00,42.99,43.03,42.94,43.01,31100.0,32.0102,32.04,31.9729,32.0251,31100.0
2009-06-01 12:30:00,43.01,43.06,42.93,42.94,28900.0,32.0251,32.0623,31.9655,31.9729,28900.0
2009-06-01 13:00:00,42.93,42.96,42.9,42.96,28200.0,31.9655,31.9878,31.9432,31.9878,28200.0
2009-06-01 13:30:00,42.95,43.13,42.95,43.1,26600.0,31.9804,32.1144,31.9804,32.0921,26600.0
2009-06-01 14:00:00,43.11,43.15,43.02,43.03,176200.0,32.0995,32.1293,32.0325,32.04,176200.0
2009-06-01 14:30:00,43.03,43.07,42.95,43.0,141100.0,32.04,32.0697,31.9804,32.0176,141100.0
2009-06-01 15:00:00,42.99,43.01,42.8,42.97,60800.0,32.0102,32.0251,31.8687,31.9953,60800.0
2009-06-01 15:30:00,43.02,43.13,42.85,42.99,142200.0,32.0325,32.1144,31.9059,32.0102,142200.0
2009-06-02 09:30:00,42.87,43.03,42.71,43.03,60100.0,31.9208,32.04,31.8017,32.04,60100.0
2009-06-02 10:00:00,43.03,43.25,42.98,43.14,78400.0,32.04,32.2038,32.0027,32.1219,78400.0
2009-06-02 10:30:00,43.14,43.17,42.98,43.03,24200.0,32.1219,32.1442,32.0027,32.04,24200.0
2009-06-02 11:00:00,43.04,43.1,42.98,43.04,25900.0,32.0474,32.0921,32.0027,32.0474,25900.0
2009-06-02 11:30:00,43.04,43.04,42.87,42.95,84200.0,32.0474,32.0474,31.9208,31.9804,84200.0
2009-06-02 12:00:00,42.94,43.0,42.86,42.87,160200.0,31.9729,32.0176,31.9134,31.9208,160200.0
2009-06-02 12:30:00,42.87,42.99,42.85,42.97,27300.0,31.9208,32.0102,31.9059,31.9953,27300.0
2009-06-02 13:00:00,42.96,43.03,42.91,43.03,28400.0,31.9878,32.04,31.9506,32.04,28400.0
2009-06-02 13:30:00,43.03,43.11,43.03,43.07,35000.0,32.04,32.0995,32.04,32.0697,35000.0
2009-06-02 14:00:00,43.09,43.17,42.98,43.12,39200.0,32.0846,32.1442,32.0027,32.107,39200.0
2009-06-02 14:30:00,43.13,43.19,43.07,43.07,102400.0,32.1144,32.1591,32.0697,32.0697,102400.0
2009-06-02 15:00:00,43.07,43.2,43.07,43.09,58100.0,32.0697,32.1665,32.0697,32.0846,58100.0
2009-06-02 15:30:00,43.09,43.17,43.0,43.02,53600.0,32.0846,32.1442,32.0176,32.0325,53600.0
2009-06-03 09:30:00,42.7,42.72,42.4,42.47,61700.0,31.7942,31.8091,31.5709,31.623,61700.0
2009-06-03 10:00:00,42.47,42.47,42.31,42.39,83000.0,31.623,31.623,31.5038,31.5634,83000.0
2009-06-03 10:30:00,42.41,42.48,42.35,42.47,27800.0,31.5783,31.6304,31.5336,31.623,27800.0
2009-06-03 11:00:00,42.48,42.52,42.37,42.46,20600.0,31.6304,31.6602,31.5485,31.6155,20600.0
2009-06-03 11:30:00,42.46,42.52,42.36,42.37,30700.0,31.6155,31.6602,31.5411,31.5485,30700.0
2009-06-03 12:00:00,42.37,42.4,42.3,42.3,11000.0,31.5485,31.5709,31.4964,31.4964,11000.0
2009-06-03 12:30:00,42.31,42.35,42.22,42.24,39100.0,31.5038,31.5336,31.4368,31.4517,39100.0
2009-06-03 13:00:00,42.22,42.24,42.12,42.14,79400.0,31.4368,31.4517,31.3624,31.3773,79400.0
2009-06-03 13:30:00,42.14,42.18,42.04,42.13,60300.0,31.3773,31.407,31.3028,31.3698,60300.0
2009-06-03 14:00:00,42.12,42.17,42.09,42.13,21600.0,31.3624,31.3996,31.34,31.3698,21600.0
2009-06-03 14:30:00,42.12,42.24,42.07,42.19,31700.0,31.3624,31.4517,31.3251,31.4145,31700.0
2009-06-03 15:00:00,42.21,42.25,42.12,42.12,60900.0,31.4294,31.4592,31.3624,31.3624,60900.0
2009-06-03 15:30:00,42.09,42.45,42.05,42.45,82000.0,31.34,31.6081,31.3102,31.6081,82000.0
2009-06-04 09:30:00,42.57,42.63,42.41,42.51,56700.0,31.6974,31.7421,31.5783,31.6528,56700.0
2009-06-04 10:00:00,42.51,42.55,42.3,42.52,24000.0,31.6528,31.6825,31.4964,31.6602,24000.0
2009-06-04 10:30:00,42.53,42.72,42.46,42.68,86000.0,31.6677,31.8091,31.6155,31.7793,86000.0
2009-06-04 11:00:00,42.69,42.73,42.63,42.65,31400.0,31.7868,31.8166,31.7421,31.757,31400.0
2009-06-04 11:30:00,42.65,42.66,42.61,42.61,10800.0,31.757,31.7644,31.7272,31.7272,10800.0
2009-06-04 12:00:00,42.56,42.65,42.51,42.65,82200.0,31.69,31.757,31.6528,31.757,82200.0
2009-06-04 12:30:00,42.64,42.72,42.64,42.67,29600.0,31.7496,31.8091,31.7496,31.7719,29600.0
2009-06-04 13:00:00,42.69,42.8,42.65,42.78,56600.0,31.7868,31.8687,31.757,31.8538,56600.0
2009-06-04 13:30:00,42.78,42.88,42.78,42.84,26600.0,31.8538,31.9283,31.8538,31.8985,26600.0
2009-06-04 14:00:00,42.85,42.89,42.82,42.86,29900.0,31.9059,31.9357,31.8836,31.9134,29900.0
2009-06-04 14:30:00,42.87,42.89,42.78,42.84,28500.0,31.9208,31.9357,31.8538,31.8985,28500.0
2009-06-04 15:00:00,42.8,42.84,42.74,42.84,33300.0,31.8687,31.8985,31.824,31.8985,33300.0
2009-06-04 15:30:00,42.81,42.9,42.77,42.85,44800.0,31.8761,31.9432,31.8464,31.9059,44800.0
2009-06-05 09:30:00,43.32,43.37,42.79,42.9,108200.0,32.2559,32.2931,31.8612,31.9432,108200.0
2009-06-05 10:00:00,42.92,42.96,42.5,42.79,39500.0,31.958,31.9878,31.6453,31.8612,39500.0
2009-06-05 10:30:00,42.73,43.01,42.69,42.9,33600.0,31.8166,32.0251,31.7868,31.9432,33600.0
2009-06-05 11:00:00,42.97,43.1,42.97,43.01,19700.0,31.9953,32.0921,31.9953,32.0251,19700.0
2009-06-05 11:30:00,42.99,43.03,42.86,43.01,28800.0,32.0102,32.04,31.9134,32.0251,28800.0
2009-06-05 12:00:00,42.99,43.08,42.92,43.07,29500.0,32.0102,32.0772,31.958,32.0697,29500.0
2009-06-05 12:30:00,43.06,43.1,43.02,43.1,24900.0,32.0623,32.0921,32.0325,32.0921,24900.0
2009-06-05 13:00:00,43.08,43.08,42.92,42.95,22200.0,32.0772,32.0772,31.958,31.9804,22200.0
2009-06-05 13:30:00,42.93,43.02,42.88,42.92,89500.0,31.9655,32.0325,31.9283,31.958,89500.0
2009-06-05 14:00:00,42.93,42.93,42.62,42.72,423900.0,31.9655,31.9655,31.7347,31.8091,423900.0
2009-06-05 14:30:00,42.66,42.83,42.61,42.78,51300.0,31.7644,31.891,31.7272,31.8538,51300.0
2009-06-05 15:00:00,42.77,42.86,42.7,42.75,60400.0,31.8464,31.9134,31.7942,31.8315,60400.0
2009-06-05 15:30:00,42.75,42.98,42.74,42.86,96400.0,31.8315,32.0027,31.824,31.9134,96400.0
2009-06-08 09:30:00,42.61,42.64,42.3,42.33,119800.0,31.7272,31.7496,31.4964,31.5187,119800.0
2009-06-08 10:00:00,42.33,42.42,42.24,42.33,28400.0,31.5187,31.5857,31.4517,31.5187,28400.0
2009-06-08 10:30:00,42.32,42.51,42.32,42.44,24700.0,31.5113,31.6528,31.5113,31.6006,24700.0
2009-06-08 11:00:00,42.43,42.48,42.33,42.35,25900.0,31.5932,31.6304,31.5187,31.5336,25900.0
2009-06-08 11:30:00,42.36,42.36,42.26,42.31,17800.0,31.5411,31.5411,31.4666,31.5038,17800.0
2009-06-08 12:00:00,42.32,42.32,42.17,42.24,31300.0,31.5113,31.5113,31.3996,31.4517,31300.0
2009-06-08 12:30:00,42.24,42.32,42.2,42.28,17300.0,31.4517,31.5113,31.4219,31.4815,17300.0
2009-06-08 13:00:00,42.29,42.37,42.28,42.33,20800.0,31.4889,31.5485,31.4815,31.5187,20800.0
2009-06-08 13:30:00,42.31,42.46,42.31,42.43,19100.0,31.5038,31.6155,31.5038,31.5932,19100.0
2009-06-08 14:00:00,42.43,42.43,42.34,42.39,16800.0,31.5932,31.5932,31.5262,31.5634,16800.0
2009-06-08 14:30:00,42.4,42.46,42.35,42.43,37400.0,31.5709,31.6155,31.5336,31.5932,37400.0
2009-06-08 15:00:00,42.45,42.88,42.44,42.79,42900.0,31.6081,31.9283,31.6006,31.8612,42900.0
2009-06-08 15:30:00,42.79,43.08,42.73,42.75,40900.0,31.8612,32.0772,31.8166,31.8315,40900.0
2009-06-09 09:30:00,42.92,43.05,42.81,42.81,65900.0,31.958,32.0548,31.8761,31.8761,65900.0
2009-06-09 10:00:00,42.83,42.92,42.75,42.78,23100.0,31.891,31.958,31.8315,31.8538,23100.0
2009-06-09 10:30:00,42.79,42.89,42.68,42.71,22500.0,31.8612,31.9357,31.7793,31.8017,22500.0
2009-06-09 11:00:00,42.7,42.77,42.64,42.71,28500.0,31.7942,31.8464,31.7496,31.8017,28500.0
2009-06-09 11:30:00,42.72,42.76,42.72,42.73,8900.0,31.8091,31.8389,31.8091,31.8166,8900.0
2009-06-09 12:00:00,42.73,42.91,42.72,42.91,11300.0,31.8166,31.9506,31.8091,31.9506,11300.0
2009-06-09 12:30:00,42.93,42.93,42.83,42.88,34900.0,31.9655,31.9655,31.891,31.9283,34900.0
2009-06-09 13:00:00,42.89,42.98,42.81,42.91,30600.0,31.9357,32.0027,31.8761,31.9506,30600.0
2009-06-09 13:30:00,42.91,42.97,42.85,42.97,14100.0,31.9506,31.9953,31.9059,31.9953,14100.0
2009-06-09 14:00:00,42.99,43.09,42.99,43.07,15500.0,32.0102,32.0846,32.0102,32.0697,15500.0
2009-06-09 14:30:00,43.1,43.16,42.97,43.04,17500.0,32.0921,32.1367,31.9953,32.0474,17500.0
2009-06-09 15:00:00,43.08,43.09,42.93,42.98,16800.0,32.0772,32.0846,31.9655,32.0027,16800.0
2009-06-09 15:30:00,42.94,43.07,42.92,42.92,30200.0,31.9729,32.0697,31.958,31.958,30200.0
2009-06-10 09:30:00,43.27,43.34,43.03,43.15,23900.0,32.2187,32.2708,32.04,32.1293,23900.0
2009-06-10 10:00:00,43.14,43.14,42.84,42.94,25400.0,32.1219,32.1219,31.8985,31.9729,25400.0
2009-06-10 10:30:00,42.95,42.98,42.76,42.83,26000.0,31.9804,32.0027,31.8389,31.891,26000.0
2009-06-10 11:00:00,42.79,42.81,42.66,42.8,17400.0,31.8612,31.8761,31.7644,31.8687,17400.0
2009-06-10 11:30:00,42.8,42.82,42.78,42.79,7000.0,31.8687,31.8836,31.8538,31.8612,7000.0
2009-06-10 12:00:00,42.77,42.89,42.76,42.81,14700.0,31.8464,31.9357,31.8389,31.8761,14700.0
2009-06-10 12:30:00,42.79,42.81,42.73,42.77,24600.0,31.8612,31.8761,31.8166,31.8464,24600.0
2009-06-10 13:00:00,42.75,42.77,42.51,42.53,21400.0,31.8315,31.8464,31.6528,31.6677,21400.0
2009-06-10 13:30:00,42.53,42.53,42.32,42.41,20600.0,31.6677,31.6677,31.5113,31.5783,20600.0
2009-06-10 14:00:00,42.41,42.51,42.29,42.47,23800.0,31.5783,31.6528,31.4889,31.623,23800.0
2009-06-10 14:30:00,42.46,42.67,42.42,42.65,22300.0,31.6155,31.7719,31.5857,31.757,22300.0
2009-06-10 15:00:00,42.6,42.6,42.46,42.51,21800.0,31.7198,31.7198,31.6155,31.6528,21800.0
2009-06-10 15:30:00,42.51,42.83,42.51,42.83,34400.0,31.6528,31.891,31.6528,31.891,34400.0
2009-06-11 09:30:00,42.93,43.24,42.89,43.17,31000.0,31.9655,32.1963,31.9357,32.1442,31000.0
2009-06-11 10:00:00,43.19,43.33,43.13,43.17,20600.0,32.1591,32.2633,32.1144,32.1442,20600.0
2009-06-11 10:30:00,43.19,43.22,43.12,43.13,21900.0,32.1591,32.1814,32.107,32.1144,21900.0
2009-06-11 11:00:00,43.11,43.26,43.07,43.25,11400.0,32.0995,32.2112,32.0697,32.2038,11400.0
2009-06-11 11:30:00,43.24,43.26,43.16,43.25,10400.0,32.1963,32.2112,32.1367,32.2038,10400.0
2009-06-11 12:00:00,43.18,43.21,43.11,43.17,34700.0,32.1516,32.174,32.0995,32.1442,34700.0
2009-06-11 12:30:00,43.18,43.39,43.17,43.37,27700.0,32.1516,32.308,32.1442,32.2931,27700.0
2009-06-11 13:00:00,43.38,43.56,43.34,43.56,43700.0,32.3006,32.4346,32.2708,32.4346,43700.0
2009-06-11 13:30:00,43.58,43.59,43.41,43.45,29700.0,32.4495,32.4569,32.3229,32.3527,29700.0
2009-06-11 14:00:00,43.41,43.48,43.35,43.47,60700.0,32.3229,32.375,32.2782,32.3676,60700.0
2009-06-11 14:30:00,43.5,43.5,43.32,43.45,62800.0,32.3899,32.3899,32.2559,32.3527,62800.0
2009-06-11 15:00:00,43.43,43.48,43.33,43.33,18400.0,32.3378,32.375,32.2633,32.2633,18400.0
2009-06-11 15:30:00,43.26,43.31,43.01,43.08,91000.0,32.2112,32.2484,32.0251,32.0772,91000.0
2009-06-12 09:30:00,42.9,42.9,42.72,42.76,22200.0,31.9432,31.9432,31.8091,31.8389,22200.0
2009-06-12 10:00:00,42.73,42.89,42.65,42.79,17800.0,31.8166,31.9357,31.757,31.8612,17800.0
2009-06-12 10:30:00,42.78,43.01,42.78,42.92,22900.0,31.8538,32.0251,31.8538,31.958,22900.0
2009-06-12 11:00:00,42.92,42.94,42.83,42.86,12000.0,31.958,31.9729,31.891,31.9134,12000.0
2009-06-12 11:30:00,42.85,42.9,42.79,42.82,4200.0,31.9059,31.9432,31.8612,31.8836,4200.0
2009-06-12 12:00:00,42.85,42.88,42.81,42.87,2800.0,31.9059,31.9283,31.8761,31.9208,2800.0
2009-06-12 12:30:00,42.82,42.9,42.78,42.89,18000.0,31.8836,31.9432,31.8538,31.9357,18000.0
2009-06-12 13:00:00,42.91,42.92,42.82,42.85,51700.0,31.9506,31.958,31.8836,31.9059,51700.0
2009-06-12 13:30:00,42.85,42.95,42.83,42.93,29800.0,31.9059,31.9804,31.891,31.9655,29800.0
2009-06-12 14:00:00,42.9,42.95,42.86,42.88,51900.0,31.9432,31.9804,31.9134,31.9283,51900.0
2009-06-12 14:30:00,42.89,43.14,42.89,43.05,60800.0,31.9357,32.1219,31.9357,32.0548,60800.0
2009-06-12 15:00:00,43.08,43.12,43.06,43.06,13700.0,32.0772,32.107,32.0623,32.0623,13700.0
2009-06-12 15:30:00,43.1,43.13,42.92,43.13,22500.0,32.0921,32.1144,31.958,32.1144,22500.0
2009-06-15 09:30:00,42.67,42.67,42.27,42.43,56400.0,31.7719,31.7719,31.4741,31.5932,56400.0
2009-06-15 10:00:00,42.42,42.44,42.32,42.35,28400.0,31.5857,31.6006,31.5113,31.5336,28400.0
2009-06-15 10:30:00,42.33,42.33,42.05,42.18,20000.0,31.5187,31.5187,31.3102,31.407,20000.0
2009-06-15 11:00:00,42.11,42.11,41.98,42.03,20600.0,31.3549,31.3549,31.2581,31.2954,20600.0
2009-06-15 11:30:00,42.03,42.1,42.03,42.06,18100.0,31.2954,31.3475,31.2954,31.3177,18100.0
2009-06-15 12:00:00,42.06,42.06,41.98,41.99,12600.0,31.3177,31.3177,31.2581,31.2656,12600.0
2009-06-15 12:30:00,41.99,42.09,41.99,42.09,18400.0,31.2656,31.34,31.2656,31.34,18400.0
2009-06-15 13:00:00,42.06,42.08,41.97,41.97,11700.0,31.3177,31.3326,31.2507,31.2507,11700.0
2009-06-15 13:30:00,41.96,42.02,41.91,41.97,13800.0,31.2432,31.2879,31.206,31.2507,13800.0
2009-06-15 14:00:00,41.97,42.08,41.97,42.08,6500.0,31.2507,31.3326,31.2507,31.3326,6500.0
2009-06-15 14:30:00,42.05,42.06,41.93,41.95,17000.0,31.3102,31.3177,31.2209,31.2358,17000.0
2009-06-15 15:00:00,41.93,42.09,41.93,42.06,11200.0,31.2209,31.34,31.2209,31.3177,11200.0
2009-06-15 15:30:00,42.07,42.18,42.04,42.1,18100.0,31.3251,31.407,31.3028,31.3475,18100.0
2009-06-16 09:30:00,42.49,42.49,42.16,42.22,41800.0,31.6379,31.6379,31.3922,31.4368,41800.0
2009-06-16 10:00:00,42.22,42.3,42.12,42.18,12700.0,31.4368,31.4964,31.3624,31.407,12700.0
2009-06-16 10:30:00,42.16,42.25,42.16,42.21,10800.0,31.3922,31.4592,31.3922,31.4294,10800.0
2009-06-16 11:00:00,42.26,42.31,42.18,42.21,26500.0,31.4666,31.5038,31.407,31.4294,26500.0
2009-06-16 11:30:00,42.19,42.21,42.04,42.05,18200.0,31.4145,31.4294,31.3028,31.3102,18200.0
2009-06-16 12:00:00,42.04,42.06,41.99,42.04,11000.0,31.3028,31.3177,31.2656,31.3028,11000.0
2009-06-16 12:30:00,42.03,42.03,41.71,41.77,34900.0,31.2954,31.2954,31.0571,31.1018,34900.0
2009-06-16 13:00:00,41.75,41.75,41.6,41.69,15700.0,31.0869,31.0869,30.9752,31.0422,15700.0
2009-06-16 13:30:00,41.7,41.74,41.66,41.69,19500.0,31.0496,31.0794,31.0199,31.0422,19500.0
2009-06-16 14:00:00,41.66,41.67,41.54,41.58,27700.0,31.0199,31.0273,30.9305,30.9603,27700.0
2009-06-16 14:30:00,41.55,41.72,41.52,41.7,24000.0,30.9379,31.0645,30.9156,31.0496,24000.0
2009-06-16 15:00:00,41.71,41.78,41.62,41.7,24300.0,31.0571,31.1092,30.9901,31.0496,24300.0
2009-06-16 15:30:00,41.73,41.83,41.55,41.55,57500.0,31.072,31.1464,30.9379,30.9379,57500.0
2009-06-17 09:30:00,41.54,41.63,41.33,41.36,36100.0,30.9305,30.9975,30.7741,30.7965,36100.0
2009-06-17 10:00:00,41.33,41.53,41.33,41.36,10700.0,30.7741,30.9231,30.7741,30.7965,10700.0
2009-06-17 10:30:00,41.36,41.36,41.16,41.29,34600.0,30.7965,30.7965,30.6476,30.7444,34600.0
2009-06-17 11:00:00,41.3,41.49,41.28,41.45,89200.0,30.7518,30.8933,30.7369,30.8635,89200.0
2009-06-17 11:30:00,41.43,41.51,41.37,41.5,44200.0,30.8486,30.9082,30.8039,30.9007,44200.0
2009-06-17 12:00:00,41.49,41.7,41.49,41.64,215800.0,30.8933,31.0496,30.8933,31.005,215800.0
2009-06-17 12:30:00,41.64,41.65,41.52,41.56,43600.0,31.005,31.0124,30.9156,30.9454,43600.0
2009-06-17 13:00:00,41.55,41.65,41.51,41.65,55600.0,30.9379,31.0124,30.9082,31.0124,55600.0
2009-06-17 13:30:00,41.66,41.83,41.64,41.74,36500.0,31.0199,31.1464,31.005,31.0794,36500.0
2009-06-17 14:00:00,41.75,41.84,41.7,41.81,99200.0,31.0869,31.1539,31.0496,31.1315,99200.0
2009-06-17 14:30:00,41.83,41.83,41.6,41.66,41700.0,31.1464,31.1464,30.9752,31.0199,41700.0
2009-06-17 15:00:00,41.64,41.7,41.51,41.53,42100.0,31.005,31.0496,30.9082,30.9231,42100.0
2009-06-17 15:30:00,41.51,41.64,41.44,41.47,66100.0,30.9082,31.005,30.856,30.8784,66100.0
2009-06-18 09:30:00,41.58,41.77,41.36,41.77,30600.0,30.9603,31.1018,30.7965,31.1018,30600.0
2009-06-18 10:00:00,41.78,41.93,41.78,41.85,14500.0,31.1092,31.2209,31.1092,31.1613,14500.0
2009-06-18 10:30:00,41.82,41.85,41.68,41.72,21700.0,31.139,31.1613,31.0347,31.0645,21700.0
2009-06-18 11:00:00,41.73,41.84,41.73,41.79,12300.0,31.072,31.1539,31.072,31.1167,12300.0
2009-06-18 11:30:00,41.77,41.81,41.7,41.81,16700.0,31.1018,31.1315,31.0496,31.1315,16700.0
2009-06-18 12:00:00,41.81,41.82,41.75,41.81,10600.0,31.1315,31.139,31.0869,31.1315,10600.0
2009-06-18 12:30:00,41.82,41.9,41.81,41.9,6400.0,31.139,31.1986,31.1315,31.1986,6400.0
2009-06-18 13:00:00,41.92,41.98,41.88,41.95,20500.0,31.2134,31.2581,31.1837,31.2358,20500.0
2009-06-18 13:30:00,41.95,41.97,41.86,41.86,22300.0,31.2358,31.2507,31.1688,31.1688,22300.0
2009-06-18 14:00:00,41.86,41.87,41.76,41.82,35600.0,31.1688,31.1762,31.0943,31.139,35600.0
2009-06-18 14:30:00,41.83,41.89,41.79,41.89,41400.0,31.1464,31.1911,31.1167,31.1911,41400.0
2009-06-18 15:00:00,41.9,41.96,41.86,41.87,18700.0,31.1986,31.2432,31.1688,31.1762,18700.0
2009-06-18 15:30:00,41.87,41.92,41.69,41.84,24900.0,31.1762,31.2134,31.0422,31.1539,24900.0
2009-06-19 09:30:00,42.17,42.23,42.11,42.18,44700.0,31.3996,31.4443,31.3549,31.407,44700.0
2009-06-19 10:00:00,42.2,42.2,42.06,42.11,13500.0,31.4219,31.4219,31.3177,31.3549,13500.0
2009-06-19 10:30:00,42.13,42.23,42.1,42.2,28000.0,31.3698,31.4443,31.3475,31.4219,28000.0
2009-06-19 11:00:00,42.21,42.23,42.11,42.14,16200.0,31.4294,31.4443,31.3549,31.3773,16200.0
2009-06-19 11:30:00,42.12,42.14,42.07,42.08,2900.0,31.3624,31.3773,31.3251,31.3326,2900.0
2009-06-19 12:00:00,42.1,42.1,41.89,41.89,14600.0,31.3475,31.3475,31.1911,31.1911,14600.0
2009-06-19 12:30:00,41.91,41.93,41.86,41.87,7100.0,31.206,31.2209,31.1688,31.1762,7100.0
2009-06-19 13:00:00,41.88,41.93,41.87,41.87,7000.0,31.1837,31.2209,31.1762,31.1762,7000.0
2009-06-19 13:30:00,41.94,41.98,41.89,41.89,13400.0,31.2283,31.2581,31.1911,31.1911,13400.0
2009-06-19 14:00:00,41.91,41.91,41.74,41.76,9900.0,31.206,31.206,31.0794,31.0943,9900.0
2009-06-19 14:30:00,41.77,41.87,41.77,41.86,10800.0,31.1018,31.1762,31.1018,31.1688,10800.0
2009-06-19 15:00:00,41.9,42.03,41.8,42.03,14300.0,31.1986,31.2954,31.1241,31.2954,14300.0
2009-06-19 15:30:00,42.08,42.09,41.91,41.97,21300.0,31.3326,31.34,31.206,31.2507,21300.0
2009-06-22 09:30:00,41.5,41.57,41.16,41.19,58800.0,30.9007,30.9528,30.6476,30.6699,58800.0
2009-06-22 10:00:00,41.15,41.27,41.13,41.18,19000.0,30.6401,30.7295,30.6252,30.6624,19000.0
2009-06-22 10:30:00,41.17,41.17,41.0,41.04,17900.0,30.655,30.655,30.5284,30.5582,17900.0
2009-06-22 11:00:00,41.05,41.1,40.97,41.05,18700.0,30.5657,30.6029,30.5061,30.5657,18700.0
2009-06-22 11:30:00,41.04,41.05,40.85,40.88,14900.0,30.5582,30.5657,30.4167,30.4391,14900.0
2009-06-22 12:00:00,40.85,40.92,40.84,40.89,12900.0,30.4167,30.4689,30.4093,30.4465,12900.0
2009-06-22 12:30:00,40.91,40.93,40.84,40.89,20700.0,30.4614,30.4763,30.4093,30.4465,20700.0
2009-06-22 13:00:00,40.89,40.89,40.71,40.77,29300.0,30.4465,30.4465,30.3125,30.3572,29300.0
2009-06-22 13:30:00,40.77,40.89,40.77,40.88,25700.0,30.3572,30.4465,30.3572,30.4391,25700.0
2009-06-22 14:00:00,40.87,40.91,40.82,40.85,42800.0,30.4316,30.4614,30.3944,30.4167,42800.0
2009-06-22 14:30:00,40.84,40.93,40.8,40.89,33500.0,30.4093,30.4763,30.3795,30.4465,33500.0
2009-06-22 15:00:00,40.9,40.96,40.85,40.87,21800.0,30.454,30.4986,30.4167,30.4316,21800.0
2009-06-22 15:30:00,40.89,40.98,40.65,40.66,136600.0,30.4465,30.5135,30.2678,30.2753,136600.0
2009-06-23 09:30:00,40.72,40.9,40.71,40.86,17900.0,30.3199,30.454,30.3125,30.4242,17900.0
2009-06-23 10:00:00,40.85,40.93,40.59,40.6,24900.0,30.4167,30.4763,30.2231,30.2306,24900.0
2009-06-23 10:30:00,40.6,40.65,40.48,40.61,111400.0,30.2306,30.2678,30.1412,30.238,111400.0
2009-06-23 11:00:00,40.6,40.62,40.46,40.6,23300.0,30.2306,30.2455,30.1263,30.2306,23300.0
2009-06-23 11:30:00,40.6,40.72,40.6,40.72,19600.0,30.2306,30.3199,30.2306,30.3199,19600.0
2009-06-23 12:00:00,40.69,40.71,40.63,40.63,11600.0,30.2976,30.3125,30.2529,30.2529,11600.0
2009-06-23 12:30:00,40.65,40.79,40.64,40.7,29400.0,30.2678,30.3721,30.2604,30.305,29400.0
2009-06-23 13:00:00,40.7,40.85,40.7,40.72,31800.0,30.305,30.4167,30.305,30.3199,31800.0
2009-06-23 13:30:00,40.73,40.78,40.63,40.63,18200.0,30.3274,30.3646,30.2529,30.2529,18200.0
2009-06-23 14:00:00,40.62,40.84,40.62,40.8,23000.0,30.2455,30.4093,30.2455,30.3795,23000.0
2009-06-23 14:30:00,40.77,40.8,40.67,40.74,57800.0,30.3572,30.3795,30.2827,30.3348,57800.0
2009-06-23 15:00:00,40.73,40.81,40.64,40.81,20700.0,30.3274,30.3869,30.2604,30.3869,20700.0
2009-06-23 15:30:00,40.8,40.86,40.7,40.74,47000.0,30.3795,30.4242,30.305,30.3348,47000.0
2009-06-24 09:30:00,40.91,41.1,40.88,40.97,328300.0,30.6195,30.7617,30.5971,30.6644,328300.0
2009-06-24 10:00:00,40.97,41.19,40.88,41.16,50000.0,30.6644,30.8291,30.5971,30.8066,50000.0
2009-06-24 10:30:00,41.16,41.25,41.11,41.22,87300.0,30.8066,30.874,30.7692,30.8516,87300.0
2009-06-24 11:00:00,41.2,41.26,41.16,41.21,46000.0,30.8366,30.8815,30.8066,30.8441,46000.0
2009-06-24 11:30:00,41.23,41.23,41.11,41.15,20100.0,30.859,30.859,30.7692,30.7992,20100.0
2009-06-24 12:00:00,41.15,41.18,41.07,41.1,38700.0,30.7992,30.8216,30.7393,30.7617,38700.0
2009-06-24 12:30:00,41.1,41.12,41.03,41.12,16600.0,30.7617,30.7767,30.7093,30.7767,16600.0
2009-06-24 13:00:00,41.09,41.16,41.09,41.15,4500.0,30.7543,30.8066,30.7543,30.7992,4500.0
2009-06-24 13:30:00,41.11,41.15,41.06,41.06,23700.0,30.7692,30.7992,30.7318,30.7318,23700.0
2009-06-24 14:00:00,41.06,41.18,40.89,40.92,201200.0,30.7318,30.8216,30.6046,30.627,201200.0
2009-06-24 14:30:00,40.91,40.95,40.72,40.85,35300.0,30.6195,30.6495,30.4773,30.5746,35300.0
2009-06-24 15:00:00,40.86,40.9,40.62,40.79,26500.0,30.5821,30.612,30.4025,30.5297,26500.0
2009-06-24 15:30:00,40.78,40.87,40.65,40.84,53200.0,30.5222,30.5896,30.4249,30.5671,53200.0
2009-06-25 09:30:00,40.64,41.01,40.61,41.0,37000.0,30.4174,30.6944,30.395,30.6869,37000.0
2009-06-25 10:00:00,41.0,41.25,41.0,41.21,30100.0,30.6869,30.874,30.6869,30.8441,30100.0
2009-06-25 10:30:00,41.2,41.2,41.07,41.09,17700.0,30.8366,30.8366,30.7393,30.7543,17700.0
2009-06-25 11:00:00,41.09,41.29,41.07,41.28,5700.0,30.7543,30.9039,30.7393,30.8965,5700.0
2009-06-25 11:30:00,41.36,41.5,41.34,41.48,2400.0,30.9563,31.0611,30.9414,31.0462,2400.0
2009-06-25 12:00:00,41.58,41.64,41.56,41.62,9200.0,31.121,31.1659,31.106,31.1509,9200.0
2009-06-25 12:30:00,41.64,41.64,41.51,41.53,40300.0,31.1659,31.1659,31.0686,31.0836,40300.0
2009-06-25 13:00:00,41.52,41.77,41.51,41.7,50300.0,31.0761,31.2632,31.0686,31.2108,50300.0
2009-06-25 13:30:00,41.71,41.74,41.61,41.66,69800.0,31.2183,31.2408,31.1435,31.1809,69800.0
2009-06-25 14:00:00,41.66,41.68,41.45,41.55,40800.0,31.1809,31.1958,31.0237,31.0985,40800.0
2009-06-25 14:30:00,41.58,41.61,41.48,41.57,41700.0,31.121,31.1435,31.0462,31.1135,41700.0
2009-06-25 15:00:00,41.56,41.67,41.52,41.64,37300.0,31.106,31.1884,31.0761,31.1659,37300.0
2009-06-25 15:30:00,41.6,41.73,41.43,41.72,23900.0,31.136,31.2333,31.0087,31.2258,23900.0
2009-06-26 09:30:00,41.64,41.7,41.5,41.52,36500.0,31.1659,31.2108,31.0611,31.0761,36500.0
2009-06-26 10:00:00,41.49,41.65,41.48,41.61,18500.0,31.0536,31.1734,31.0462,31.1435,18500.0
2009-06-26 10:30:00,41.63,41.63,41.48,41.53,12800.0,31.1584,31.1584,31.0462,31.0836,12800.0
2009-06-26 11:00:00,41.5,41.51,41.43,41.48,16100.0,31.0611,31.0686,31.0087,31.0462,16100.0
2009-06-26 11:30:00,41.48,41.55,41.44,41.54,32000.0,31.0462,31.0985,31.0162,31.0911,32000.0
2009-06-26 12:00:00,41.52,41.6,41.52,41.54,33200.0,31.0761,31.136,31.0761,31.0911,33200.0
2009-06-26 12:30:00,41.52,41.65,41.48,41.64,41200.0,31.0761,31.1734,31.0462,31.1659,41200.0
2009-06-26 13:00:00,41.61,41.64,41.55,41.58,47600.0,31.1435,31.1659,31.0985,31.121,47600.0
2009-06-26 13:30:00,41.58,41.61,41.53,41.57,41800.0,31.121,31.1435,31.0836,31.1135,41800.0
2009-06-26 14:00:00,41.52,41.58,41.51,41.56,16000.0,31.0761,31.121,31.0686,31.106,16000.0
2009-06-26 14:30:00,41.55,41.66,41.53,41.65,8600.0,31.0985,31.1809,31.0836,31.1734,8600.0
2009-06-26 15:00:00,41.7,41.72,41.63,41.67,8400.0,31.2108,31.2258,31.1584,31.1884,8400.0
2009-06-26 15:30:00,41.68,41.83,41.63,41.66,21000.0,31.1958,31.3081,31.1584,31.1809,21000.0
2009-06-29 09:30:00,41.8,41.81,41.54,41.59,43400.0,31.2857,31.2931,31.0911,31.1285,43400.0
2009-06-29 10:00:00,41.6,41.93,41.57,41.93,23400.0,31.136,31.383,31.1135,31.383,23400.0
2009-06-29 10:30:00,41.95,42.05,41.92,42.02,11100.0,31.3979,31.4728,31.3755,31.4503,11100.0
2009-06-29 11:00:00,41.99,42.05,41.97,42.01,11500.0,31.4279,31.4728,31.4129,31.4428,11500.0
2009-06-29 11:30:00,42.01,42.05,41.98,42.03,12200.0,31.4428,31.4728,31.4204,31.4578,12200.0
2009-06-29 12:00:00,42.04,42.05,41.99,42.02,35200.0,31.4653,31.4728,31.4279,31.4503,35200.0
2009-06-29 12:30:00,42.04,42.08,41.99,41.99,78600.0,31.4653,31.4952,31.4279,31.4279,78600.0
2009-06-29 13:00:00,41.98,42.05,41.98,42.01,24400.0,31.4204,31.4728,31.4204,31.4428,24400.0
2009-06-29 13:30:00,42.01,42.03,41.98,42.01,15200.0,31.4428,31.4578,31.4204,31.4428,15200.0
2009-06-29 14:00:00,42.0,42.0,41.93,41.95,16200.0,31.4354,31.4354,31.383,31.3979,16200.0
2009-06-29 14:30:00,41.95,42.01,41.94,42.0,50800.0,31.3979,31.4428,31.3904,31.4354,50800.0
2009-06-29 15:00:00,41.99,42.06,41.98,42.04,66800.0,31.4279,31.4803,31.4204,31.4653,66800.0
2009-06-29 15:30:00,42.04,42.04,41.91,42.02,47600.0,31.4653,31.4653,31.368,31.4503,47600.0
2009-06-30 09:30:00,42.05,42.16,41.99,42.12,23900.0,31.4728,31.5551,31.4279,31.5252,23900.0
2009-06-30 10:00:00,42.11,42.11,41.62,41.69,41800.0,31.5177,31.5177,31.1509,31.2033,41800.0
2009-06-30 10:30:00,41.66,41.66,41.5,41.61,14800.0,31.1809,31.1809,31.0611,31.1435,14800.0
2009-06-30 11:00:00,41.64,41.64,41.51,41.57,23900.0,31.1659,31.1659,31.0686,31.1135,23900.0
2009-06-30 11:30:00,41.52,41.52,41.39,41.47,33000.0,31.0761,31.0761,30.9788,31.0387,33000.0
2009-06-30 12:00:00,41.48,41.55,41.44,41.53,34600.0,31.0462,31.0985,31.0162,31.0836,34600.0
2009-06-30 12:30:00,41.55,41.59,41.52,41.55,29400.0,31.0985,31.1285,31.0761,31.0985,29400.0
2009-06-30 13:00:00,41.55,41.55,41.48,41.5,17600.0,31.0985,31.0985,31.0462,31.0611,17600.0
2009-06-30 13:30:00,41.5,41.56,41.45,41.47,42800.0,31.0611,31.106,31.0237,31.0387,42800.0
2009-06-30 14:00:00,41.46,41.58,41.44,41.55,41200.0,31.0312,31.121,31.0162,31.0985,41200.0
2009-06-30 14:30:00,41.56,41.65,41.52,41.6,28200.0,31.106,31.1734,31.0761,31.136,28200.0
2009-06-30 15:00:00,41.61,41.66,41.55,41.63,16800.0,31.1435,31.1809,31.0985,31.1584,16800.0
2009-06-30 15:30:00,41.66,41.76,41.62,41.72,26300.0,31.1809,31.2557,31.1509,31.2258,26300.0
2009-07-01 09:30:00,41.93,42.13,41.91,42.12,10900.0,31.383,31.5327,31.368,31.5252,10900.0
2009-07-01 10:00:00,42.11,42.28,41.93,42.27,50200.0,31.5177,31.6449,31.383,31.6374,50200.0
2009-07-01 10:30:00,42.28,42.29,42.22,42.23,8000.0,31.6449,31.6524,31.6,31.6075,8000.0
2009-07-01 11:00:00,42.25,42.25,42.11,42.11,6600.0,31.6225,31.6225,31.5177,31.5177,6600.0
2009-07-01 11:30:00,42.12,42.18,42.12,42.16,8400.0,31.5252,31.5701,31.5252,31.5551,8400.0
2009-07-01 12:00:00,42.17,42.21,42.1,42.15,12600.0,31.5626,31.5925,31.5102,31.5476,12600.0
2009-07-01 12:30:00,42.18,42.18,42.11,42.11,3400.0,31.5701,31.5701,31.5177,31.5177,3400.0
2009-07-01 13:00:00,42.1,42.15,42.1,42.15,4100.0,31.5102,31.5476,31.5102,31.5476,4100.0
2009-07-01 13:30:00,42.16,42.16,42.1,42.13,5600.0,31.5551,31.5551,31.5102,31.5327,5600.0
2009-07-01 14:00:00,42.13,42.13,42.0,42.03,5500.0,31.5327,31.5327,31.4354,31.4578,5500.0
2009-07-01 14:30:00,42.04,42.06,41.98,41.99,54400.0,31.4653,31.4803,31.4204,31.4279,54400.0
2009-07-01 15:00:00,42.01,42.06,41.94,41.96,38300.0,31.4428,31.4803,31.3904,31.4054,38300.0
2009-07-01 15:30:00,41.96,41.98,41.85,41.89,69800.0,31.4054,31.4204,31.3231,31.353,69800.0
2009-07-02 09:30:00,41.38,41.38,40.98,41.04,35300.0,30.9713,30.9713,30.6719,30.7168,35300.0
2009-07-02 10:00:00,41.04,41.09,40.91,40.95,12000.0,30.7168,30.7543,30.6195,30.6495,12000.0
2009-07-02 10:30:00,40.93,41.03,40.92,40.99,25600.0,30.6345,30.7093,30.627,30.6794,25600.0
2009-07-02 11:00:00,41.01,41.06,40.98,40.98,4000.0,30.6944,30.7318,30.6719,30.6719,4000.0
2009-07-02 11:30:00,40.98,40.99,40.88,40.96,5600.0,30.6719,30.6794,30.5971,30.657,5600.0
2009-07-02 12:00:00,40.97,40.99,40.94,40.94,9200.0,30.6644,30.6794,30.642,30.642,9200.0
2009-07-02 12:30:00,40.95,40.95,40.91,40.94,8000.0,30.6495,30.6495,30.6195,30.642,8000.0
2009-07-02 13:00:00,40.94,40.99,40.93,40.97,11200.0,30.642,30.6794,30.6345,30.6644,11200.0
2009-07-02 13:30:00,40.94,40.96,40.9,40.93,20200.0,30.642,30.657,30.612,30.6345,20200.0
2009-07-02 14:00:00,40.94,40.97,40.9,40.93,18700.0,30.642,30.6644,30.612,30.6345,18700.0
2009-07-02 14:30:00,40.9,40.96,40.9,40.94,6400.0,30.612,30.657,30.612,30.642,6400.0
2009-07-02 15:00:00,40.95,40.96,40.77,40.8,22400.0,30.6495,30.657,30.5147,30.5372,22400.0
2009-07-02 15:30:00,40.78,40.91,40.75,40.75,33900.0,30.5222,30.6195,30.4998,30.4998,33900.0
2009-07-06 09:30:00,40.39,40.61,40.32,40.55,29900.0,30.2303,30.395,30.1779,30.3501,29900.0
2009-07-06 10:00:00,40.57,40.65,40.26,40.29,15600.0,30.3651,30.4249,30.133,30.1555,15600.0
2009-07-06 10:30:00,40.27,40.3,40.19,40.3,17100.0,30.1405,30.163,30.0806,30.163,17100.0
2009-07-06 11:00:00,40.32,40.42,40.29,40.36,4900.0,30.1779,30.2528,30.1555,30.2079,4900.0
2009-07-06 11:30:00,40.39,40.45,40.36,40.36,6200.0,30.2303,30.2752,30.2079,30.2079,6200.0
2009-07-06 12:00:00,40.36,40.44,40.36,40.43,5100.0,30.2079,30.2678,30.2079,30.2603,5100.0
2009-07-06 12:30:00,40.36,40.41,40.33,40.41,17800.0,30.2079,30.2453,30.1854,30.2453,17800.0
2009-07-06 13:00:00,40.42,40.59,40.39,40.55,14000.0,30.2528,30.38,30.2303,30.3501,14000.0
2009-07-06 13:30:00,40.53,40.53,40.46,40.5,17600.0,30.3351,30.3351,30.2827,30.3127,17600.0
2009-07-06 14:00:00,40.51,40.57,40.46,40.51,14000.0,30.3201,30.3651,30.2827,30.3201,14000.0
2009-07-06 14:30:00,40.49,40.56,40.49,40.52,33400.0,30.3052,30.3576,30.3052,30.3276,33400.0
2009-07-06 15:00:00,40.55,40.62,40.5,40.55,26300.0,30.3501,30.4025,30.3127,30.3501,26300.0
2009-07-06 15:30:00,40.54,40.75,40.43,40.73,66600.0,30.3426,30.4998,30.2603,30.4848,66600.0
2009-07-07 09:30:00,40.7,40.7,40.53,40.59,14800.0,30.4624,30.4624,30.3351,30.38,14800.0
2009-07-07 10:00:00,40.58,40.58,40.41,40.46,14300.0,30.3725,30.3725,30.2453,30.2827,14300.0
2009-07-07 10:30:00,40.47,40.47,40.37,40.41,15300.0,30.2902,30.2902,30.2154,30.2453,15300.0
2009-07-07 11:00:00,40.39,40.48,40.35,40.35,8900.0,30.2303,30.2977,30.2004,30.2004,8900.0
2009-07-07 11:30:00,40.34,40.37,40.25,40.34,21300.0,30.1929,30.2154,30.1255,30.1929,21300.0
2009-07-07 12:00:00,40.34,40.34,40.23,40.26,15900.0,30.1929,30.1929,30.1106,30.133,15900.0
2009-07-07 12:30:00,40.25,40.28,40.2,40.27,27700.0,30.1255,30.148,30.0881,30.1405,27700.0
2009-07-07 13:00:00,40.27,40.41,40.25,40.38,27600.0,30.1405,30.2453,30.1255,30.2228,27600.0
2009-07-07 13:30:00,40.38,40.45,40.29,40.33,21700.0,30.2228,30.2752,30.1555,30.1854,21700.0
2009-07-07 14:00:00,40.35,40.35,40.25,40.32,21800.0,30.2004,30.2004,30.1255,30.1779,21800.0
2009-07-07 14:30:00,40.3,40.35,40.13,40.16,33000.0,30.163,30.2004,30.0357,30.0582,33000.0
2009-07-07 15:00:00,40.16,40.16,40.0,40.11,96000.0,30.0582,30.0582,29.9384,30.0208,96000.0
2009-07-07 15:30:00,40.1,40.12,39.88,39.92,53000.0,30.0133,30.0282,29.8486,29.8786,53000.0
2009-07-08 09:30:00,40.11,40.19,40.03,40.03,64900.0,30.0208,30.0806,29.9609,29.9609,64900.0
2009-07-08 10:00:00,40.03,40.22,40.03,40.1,20700.0,29.9609,30.1031,29.9609,30.0133,20700.0
2009-07-08 10:30:00,40.06,40.11,39.96,39.96,16800.0,29.9833,30.0208,29.9085,29.9085,16800.0
2009-07-08 11:00:00,39.93,39.93,39.63,39.67,24200.0,29.886,29.886,29.6615,29.6914,24200.0
2009-07-08 11:30:00,39.68,39.77,39.58,39.65,14100.0,29.6989,29.7663,29.6241,29.6765,14100.0
2009-07-08 12:00:00,39.64,39.66,39.45,39.46,26700.0,29.669,29.684,29.5268,29.5343,26700.0
2009-07-08 12:30:00,39.48,39.58,39.44,39.55,21100.0,29.5492,29.6241,29.5193,29.6016,21100.0
2009-07-08 13:00:00,39.55,39.8,39.55,39.78,21600.0,29.6016,29.7887,29.6016,29.7738,21600.0
2009-07-08 13:30:00,39.78,39.8,39.67,39.71,8700.0,29.7738,29.7887,29.6914,29.7214,8700.0
2009-07-08 14:00:00,39.67,39.7,39.46,39.52,22900.0,29.6914,29.7139,29.5343,29.5792,22900.0
2009-07-08 14:30:00,39.51,39.67,39.41,39.65,42300.0,29.5717,29.6914,29.4968,29.6765,42300.0
2009-07-08 15:00:00,39.68,39.76,39.57,39.61,27500.0,29.6989,29.7588,29.6166,29.6465,27500.0
2009-07-08 15:30:00,39.61,40.01,39.61,39.92,47200.0,29.6465,29.9459,29.6465,29.8786,47200.0
2009-07-09 09:30:00,40.14,40.17,39.9,40.01,19600.0,30.0432,30.0657,29.8636,29.9459,19600.0
2009-07-09 10:00:00,40.0,40.14,39.9,39.92,21400.0,29.9384,30.0432,29.8636,29.8786,21400.0
2009-07-09 10:30:00,39.9,40.06,39.89,40.03,9500.0,29.8636,29.9833,29.8561,29.9609,9500.0
2009-07-09 11:00:00,39.93,40.01,39.84,39.98,7400.0,29.886,29.9459,29.8187,29.9235,7400.0
2009-07-09 11:30:00,39.96,40.14,39.92,40.05,18900.0,29.9085,30.0432,29.8786,29.9759,18900.0
2009-07-09 12:00:00,40.0,40.17,40.0,40.16,6500.0,29.9384,30.0657,29.9384,30.0582,6500.0
2009-07-09 12:30:00,40.14,40.17,40.06,40.14,11300.0,30.0432,30.0657,29.9833,30.0432,11300.0
2009-07-09 13:00:00,40.14,40.22,40.02,40.15,35300.0,30.0432,30.1031,29.9534,30.0507,35300.0
2009-07-09 13:30:00,40.17,40.18,40.1,40.15,20300.0,30.0657,30.0732,30.0133,30.0507,20300.0
2009-07-09 14:00:00,40.17,40.27,40.13,40.24,16100.0,30.0657,30.1405,30.0357,30.1181,16100.0
2009-07-09 14:30:00,40.24,40.27,40.12,40.13,15500.0,30.1181,30.1405,30.0282,30.0357,15500.0
2009-07-09 15:00:00,40.12,40.14,40.01,40.04,20700.0,30.0282,30.0432,29.9459,29.9684,20700.0
2009-07-09 15:30:00,40.05,40.11,39.95,39.97,33500.0,29.9759,30.0208,29.901,29.916,33500.0
2009-07-10 09:30:00,39.8,40.1,39.78,39.9,23100.0,29.7887,30.0133,29.7738,29.8636,23100.0
2009-07-10 10:00:00,39.9,40.05,39.8,40.0,21000.0,29.8636,29.9759,29.7887,29.9384,21000.0
2009-07-10 10:30:00,39.97,39.99,39.84,39.92,14900.0,29.916,29.9309,29.8187,29.8786,14900.0
2009-07-10 11:00:00,39.88,39.88,39.6,39.64,13000.0,29.8486,29.8486,29.639,29.669,13000.0
2009-07-10 11:30:00,39.66,39.72,39.61,39.66,4800.0,29.684,29.7289,29.6465,29.684,4800.0
2009-07-10 12:00:00,39.66,39.79,39.66,39.77,6400.0,29.684,29.7813,29.684,29.7663,6400.0
2009-07-10 12:30:00,39.74,39.88,39.73,39.82,13300.0,29.7438,29.8486,29.7363,29.8037,13300.0
2009-07-10 13:00:00,39.85,39.91,39.82,39.82,5600.0,29.8262,29.8711,29.8037,29.8037,5600.0
2009-07-10 13:30:00,39.82,39.94,39.82,39.9,10800.0,29.8037,29.8935,29.8037,29.8636,10800.0
2009-07-10 14:00:00,39.9,39.9,39.75,39.8,14000.0,29.8636,29.8636,29.7513,29.7887,14000.0
2009-07-10 14:30:00,39.82,39.87,39.77,39.78,25000.0,29.8037,29.8411,29.7663,29.7738,25000.0
2009-07-10 15:00:00,39.8,39.87,39.76,39.81,28300.0,29.7887,29.8411,29.7588,29.7962,28300.0
2009-07-10 15:30:00,39.8,39.97,39.78,39.87,33200.0,29.7887,29.916,29.7738,29.8411,33200.0
2009-07-13 09:30:00,39.99,40.13,39.86,39.86,28100.0,29.9309,30.0357,29.8336,29.8336,28100.0
2009-07-13 10:00:00,39.81,39.96,39.68,39.96,7700.0,29.7962,29.9085,29.6989,29.9085,7700.0
2009-07-13 10:30:00,39.99,40.22,39.99,40.22,7200.0,29.9309,30.1031,29.9309,30.1031,7200.0
2009-07-13 11:00:00,40.25,40.25,40.16,40.23,5100.0,30.1255,30.1255,30.0582,30.1106,5100.0
2009-07-13 11:30:00,40.26,40.56,40.26,40.53,5100.0,30.133,30.3576,30.133,30.3351,5100.0
2009-07-13 12:00:00,40.53,40.54,40.46,40.48,9700.0,30.3351,30.3426,30.2827,30.2977,9700.0
2009-07-13 12:30:00,40.53,40.53,40.47,40.48,7200.0,30.3351,30.3351,30.2902,30.2977,7200.0
2009-07-13 13:00:00,40.49,40.65,40.49,40.64,9600.0,30.3052,30.4249,30.3052,30.4174,9600.0
2009-07-13 13:30:00,40.62,40.62,40.57,40.59,3100.0,30.4025,30.4025,30.3651,30.38,3100.0
2009-07-13 14:00:00,40.6,40.71,40.58,40.69,24600.0,30.3875,30.4698,30.3725,30.4549,24600.0
2009-07-13 14:30:00,40.65,40.66,40.6,40.66,12300.0,30.4249,30.4324,30.3875,30.4324,12300.0
2009-07-13 15:00:00,40.64,40.72,40.62,40.63,7100.0,30.4174,30.4773,30.4025,30.41,7100.0
2009-07-13 15:30:00,40.63,40.84,40.63,40.83,19900.0,30.41,30.5671,30.41,30.5597,19900.0
2009-07-14 09:30:00,40.97,41.03,40.75,40.76,31100.0,30.6644,30.7093,30.4998,30.5073,31100.0
2009-07-14 10:00:00,40.76,40.94,40.76,40.83,14000.0,30.5073,30.642,30.5073,30.5597,14000.0
2009-07-14 10:30:00,40.85,40.85,40.68,40.78,5600.0,30.5746,30.5746,30.4474,30.5222,5600.0
2009-07-14 11:00:00,40.76,40.98,40.76,40.95,4800.0,30.5073,30.6719,30.5073,30.6495,4800.0
2009-07-14 11:30:00,40.98,41.07,40.92,41.05,10600.0,30.6719,30.7393,30.627,30.7243,10600.0
2009-07-14 12:00:00,41.03,41.05,40.87,40.91,7200.0,30.7093,30.7243,30.5896,30.6195,7200.0
2009-07-14 12:30:00,40.92,40.99,40.89,40.94,5500.0,30.627,30.6794,30.6046,30.642,5500.0
2009-07-14 13:00:00,40.99,41.0,40.91,40.93,6300.0,30.6794,30.6869,30.6195,30.6345,6300.0
2009-07-14 13:30:00,40.93,40.99,40.93,40.94,14400.0,30.6345,30.6794,30.6345,30.642,14400.0
2009-07-14 14:00:00,40.93,40.98,40.85,40.92,14900.0,30.6345,30.6719,30.5746,30.627,14900.0
2009-07-14 14:30:00,40.91,41.07,40.89,41.0,41700.0,30.6195,30.7393,30.6046,30.6869,41700.0
2009-07-14 15:00:00,41.0,41.07,41.0,41.02,19000.0,30.6869,30.7393,30.6869,30.7019,19000.0
2009-07-14 15:30:00,41.02,41.11,40.99,41.1,32100.0,30.7019,30.7692,30.6794,30.7617,32100.0
2009-07-15 09:30:00,41.62,41.77,41.59,41.75,19800.0,31.1509,31.2632,31.1285,31.2482,19800.0
2009-07-15 10:00:00,41.77,41.87,41.75,41.86,21500.0,31.2632,31.3381,31.2482,31.3306,21500.0
2009-07-15 10:30:00,41.86,41.88,41.81,41.81,16600.0,31.3306,31.3455,31.2931,31.2931,16600.0
2009-07-15 11:00:00,41.84,41.99,41.84,41.97,17400.0,31.3156,31.4279,31.3156,31.4129,17400.0
2009-07-15 11:30:00,41.97,42.03,41.97,41.98,28800.0,31.4129,31.4578,31.4129,31.4204,28800.0
2009-07-15 12:00:00,41.98,42.02,41.95,42.01,7900.0,31.4204,31.4503,31.3979,31.4428,7900.0
2009-07-15 12:30:00,42.02,42.06,42.0,42.0,5900.0,31.4503,31.4803,31.4354,31.4354,5900.0
2009-07-15 13:00:00,42.0,42.04,41.99,42.04,8400.0,31.4354,31.4653,31.4279,31.4653,8400.0
2009-07-15 13:30:00,42.09,42.13,42.05,42.11,6500.0,31.5027,31.5327,31.4728,31.5177,6500.0
2009-07-15 14:00:00,42.08,42.2,42.08,42.17,27500.0,31.4952,31.585,31.4952,31.5626,27500.0
2009-07-15 14:30:00,42.21,42.32,42.16,42.32,16500.0,31.5925,31.6749,31.5551,31.6749,16500.0
2009-07-15 15:00:00,42.3,42.37,42.22,42.22,18600.0,31.6599,31.7123,31.6,31.6,18600.0
2009-07-15 15:30:00,42.2,42.36,42.2,42.3,15100.0,31.585,31.7048,31.585,31.6599,15100.0
2009-07-16 09:30:00,42.15,42.38,42.11,42.33,17400.0,31.5476,31.7198,31.5177,31.6823,17400.0
2009-07-16 10:00:00,42.32,42.32,42.07,42.28,29100.0,31.6749,31.6749,31.4877,31.6449,29100.0
2009-07-16 10:30:00,42.3,42.33,42.26,42.26,8100.0,31.6599,31.6823,31.63,31.63,8100.0
2009-07-16 11:00:00,42.28,42.32,42.18,42.19,5700.0,31.6449,31.6749,31.5701,31.5776,5700.0
2009-07-16 11:30:00,42.16,42.29,42.12,42.29,20500.0,31.5551,31.6524,31.5252,31.6524,20500.0
2009-07-16 12:00:00,42.27,42.31,42.27,42.3,20600.0,31.6374,31.6674,31.6374,31.6599,20600.0
2009-07-16 12:30:00,42.3,42.33,42.25,42.25,52000.0,31.6599,31.6823,31.6225,31.6225,52000.0
2009-07-16 13:00:00,42.25,42.28,42.2,42.23,38900.0,31.6225,31.6449,31.585,31.6075,38900.0
2009-07-16 13:30:00,42.24,42.41,42.21,42.4,35400.0,31.615,31.7422,31.5925,31.7347,35400.0
2009-07-16 14:00:00,42.43,42.58,42.4,42.55,34200.0,31.7572,31.8695,31.7347,31.847,34200.0
2009-07-16 14:30:00,42.55,42.7,42.54,42.64,12600.0,31.847,31.9593,31.8395,31.9144,12600.0
2009-07-16 15:00:00,42.63,42.7,42.59,42.7,9400.0,31.9069,31.9593,31.8769,31.9593,9400.0
2009-07-16 15:30:00,42.7,42.83,42.65,42.7,26400.0,31.9593,32.0566,31.9219,31.9593,26400.0
2009-07-17 09:30:00,42.67,42.69,42.43,42.56,12900.0,31.9368,31.9518,31.7572,31.8545,12900.0
2009-07-17 10:00:00,42.54,42.68,42.47,42.66,30600.0,31.8395,31.9443,31.7871,31.9293,30600.0
2009-07-17 10:30:00,42.66,42.69,42.53,42.57,9600.0,31.9293,31.9518,31.832,31.862,9600.0
2009-07-17 11:00:00,42.53,42.58,42.49,42.57,22200.0,31.832,31.8695,31.8021,31.862,22200.0
2009-07-17 11:30:00,42.56,42.56,42.49,42.53,5100.0,31.8545,31.8545,31.8021,31.832,5100.0
2009-07-17 12:00:00,42.5,42.65,42.5,42.58,10500.0,31.8096,31.9219,31.8096,31.8695,10500.0
2009-07-17 12:30:00,42.56,42.63,42.56,42.61,11100.0,31.8545,31.9069,31.8545,31.8919,11100.0
2009-07-17 13:00:00,42.6,42.66,42.58,42.66,5300.0,31.8844,31.9293,31.8695,31.9293,5300.0
2009-07-17 13:30:00,42.65,42.77,42.65,42.7,14600.0,31.9219,32.0117,31.9219,31.9593,14600.0
2009-07-17 14:00:00,42.69,42.71,42.62,42.68,10500.0,31.9518,31.9668,31.8994,31.9443,10500.0
2009-07-17 14:30:00,42.69,42.71,42.63,42.66,13500.0,31.9518,31.9668,31.9069,31.9293,13500.0
2009-07-17 15:00:00,42.67,42.68,42.59,42.61,13600.0,31.9368,31.9443,31.8769,31.8919,13600.0
2009-07-17 15:30:00,42.59,42.69,42.51,42.68,18100.0,31.8769,31.9518,31.8171,31.9443,18100.0
2009-07-20 09:30:00,42.92,43.08,42.9,42.97,113300.0,32.1239,32.2437,32.109,32.1614,113300.0
2009-07-20 10:00:00,43.0,43.08,42.85,42.89,48700.0,32.1838,32.2437,32.0715,32.1015,48700.0
2009-07-20 10:30:00,42.89,42.89,42.72,42.79,16200.0,32.1015,32.1015,31.9742,32.0266,16200.0
2009-07-20 11:00:00,42.79,42.9,42.77,42.89,21700.0,32.0266,32.109,32.0117,32.1015,21700.0
2009-07-20 11:30:00,42.91,42.94,42.86,42.89,17000.0,32.1165,32.1389,32.079,32.1015,17000.0
2009-07-20 12:00:00,42.9,43.0,42.9,42.98,2100.0,32.109,32.1838,32.109,32.1688,2100.0
2009-07-20 12:30:00,43.02,43.04,42.98,42.99,12600.0,32.1988,32.2138,32.1688,32.1763,12600.0
2009-07-20 13:00:00,42.98,42.99,42.89,42.9,6200.0,32.1688,32.1763,32.1015,32.109,6200.0
2009-07-20 13:30:00,42.9,42.98,42.86,42.98,13200.0,32.109,32.1688,32.079,32.1688,13200.0
2009-07-20 14:00:00,42.95,43.05,42.91,42.95,32100.0,32.1464,32.2212,32.1165,32.1464,32100.0
2009-07-20 14:30:00,42.95,43.01,42.94,42.97,18000.0,32.1464,32.1913,32.1389,32.1614,18000.0
2009-07-20 15:00:00,42.98,43.17,42.97,43.14,13300.0,32.1688,32.3111,32.1614,32.2886,13300.0
2009-07-20 15:30:00,43.11,43.22,43.08,43.15,31800.0,32.2661,32.3485,32.2437,32.2961,31800.0
2009-07-21 09:30:00,43.45,43.5,43.18,43.29,37700.0,32.5206,32.558,32.3185,32.4009,37700.0
2009-07-21 10:00:00,43.28,43.34,43.08,43.21,22200.0,32.3934,32.4383,32.2437,32.341,22200.0
2009-07-21 10:30:00,43.23,43.37,43.2,43.27,15000.0,32.356,32.4607,32.3335,32.3859,15000.0
2009-07-21 11:00:00,43.29,43.29,43.16,43.21,24400.0,32.4009,32.4009,32.3036,32.341,24400.0
2009-07-21 11:30:00,43.2,43.21,42.93,42.94,14900.0,32.3335,32.341,32.1314,32.1389,14900.0
2009-07-21 12:00:00,42.93,43.02,42.93,43.0,16600.0,32.1314,32.1988,32.1314,32.1838,16600.0
2009-07-21 12:30:00,42.95,43.03,42.9,42.9,18000.0,32.1464,32.2063,32.109,32.109,18000.0
2009-07-21 13:00:00,42.92,42.98,42.83,42.96,10600.0,32.1239,32.1688,32.0566,32.1539,10600.0
2009-07-21 13:30:00,42.99,43.0,42.93,42.97,5000.0,32.1763,32.1838,32.1314,32.1614,5000.0
2009-07-21 14:00:00,42.97,43.07,42.97,43.04,18700.0,32.1614,32.2362,32.1614,32.2138,18700.0
2009-07-21 14:30:00,43.02,43.15,42.97,43.14,16400.0,32.1988,32.2961,32.1614,32.2886,16400.0
2009-07-21 15:00:00,43.15,43.21,43.12,43.19,12700.0,32.2961,32.341,32.2736,32.326,12700.0
2009-07-21 15:30:00,43.21,43.34,43.16,43.34,28700.0,32.341,32.4383,32.3036,32.4383,28700.0
2009-07-22 09:30:00,43.12,43.4,43.06,43.39,51900.0,32.2736,32.4832,32.2287,32.4757,51900.0
2009-07-22 10:00:00,43.39,43.5,43.25,43.25,31200.0,32.4757,32.558,32.3709,32.3709,31200.0
2009-07-22 10:30:00,43.29,43.38,43.21,43.38,16200.0,32.4009,32.4682,32.341,32.4682,16200.0
2009-07-22 11:00:00,43.36,43.45,43.35,43.37,7900.0,32.4533,32.5206,32.4458,32.4607,7900.0
2009-07-22 11:30:00,43.36,43.41,43.28,43.34,32400.0,32.4533,32.4907,32.3934,32.4383,32400.0
2009-07-22 12:00:00,43.37,43.51,43.31,43.49,5600.0,32.4607,32.5655,32.4158,32.5506,5600.0
2009-07-22 12:30:00,43.48,43.6,43.48,43.52,19800.0,32.5431,32.6329,32.5431,32.573,19800.0
2009-07-22 13:00:00,43.53,43.6,43.43,43.45,15600.0,32.5805,32.6329,32.5057,32.5206,15600.0
2009-07-22 13:30:00,43.43,43.47,43.38,43.46,16700.0,32.5057,32.5356,32.4682,32.5281,16700.0
2009-07-22 14:00:00,43.49,43.5,43.34,43.38,22700.0,32.5506,32.558,32.4383,32.4682,22700.0
2009-07-22 14:30:00,43.38,43.48,43.38,43.46,41200.0,32.4682,32.5431,32.4682,32.5281,41200.0
2009-07-22 15:00:00,43.46,43.5,43.25,43.3,32800.0,32.5281,32.558,32.3709,32.4084,32800.0
2009-07-22 15:30:00,43.34,43.38,43.25,43.33,18800.0,32.4383,32.4682,32.3709,32.4308,18800.0
2009-07-23 09:30:00,43.41,43.71,43.35,43.69,20300.0,32.4907,32.7152,32.4458,32.7003,20300.0
2009-07-23 10:00:00,43.72,44.0,43.66,43.94,32500.0,32.7227,32.9323,32.6778,32.8874,32500.0
2009-07-23 10:30:00,43.95,44.14,43.95,44.1,17100.0,32.8949,33.0371,32.8949,33.0071,17100.0
2009-07-23 11:00:00,44.09,44.34,44.09,44.3,21700.0,32.9996,33.1868,32.9996,33.1568,21700.0
2009-07-23 11:30:00,44.3,44.37,44.24,44.25,25500.0,33.1568,33.2092,33.1119,33.1194,25500.0
2009-07-23 12:00:00,44.26,44.34,44.25,44.34,11100.0,33.1269,33.1868,33.1194,33.1868,11100.0
2009-07-23 12:30:00,44.34,44.41,44.28,44.4,13600.0,33.1868,33.2391,33.1418,33.2317,13600.0
2009-07-23 13:00:00,44.4,44.43,44.32,44.4,10000.0,33.2317,33.2541,33.1718,33.2317,10000.0
2009-07-23 13:30:00,44.38,44.5,44.37,44.37,40800.0,33.2167,33.3065,33.2092,33.2092,40800.0
2009-07-23 14:00:00,44.36,44.4,44.34,44.37,20400.0,33.2017,33.2317,33.1868,33.2092,20400.0
2009-07-23 14:30:00,44.38,44.45,44.36,44.43,38400.0,33.2167,33.2691,33.2017,33.2541,38400.0
2009-07-23 15:00:00,44.43,44.5,44.42,44.48,33000.0,33.2541,33.3065,33.2466,33.2915,33000.0
2009-07-23 15:30:00,44.45,44.46,44.24,44.33,37500.0,33.2691,33.2766,33.1119,33.1793,37500.0
2009-07-24 09:30:00,44.14,44.31,44.01,44.05,46100.0,33.0371,33.1643,32.9398,32.9697,46100.0
2009-07-24 10:00:00,44.0,44.13,43.97,44.1,27100.0,32.9323,33.0296,32.9098,33.0071,27100.0
2009-07-24 10:30:00,44.16,44.16,43.94,43.96,16400.0,33.052,33.052,32.8874,32.9023,16400.0
2009-07-24 11:00:00,43.92,44.11,43.92,44.1,26100.0,32.8724,33.0146,32.8724,33.0071,26100.0
2009-07-24 11:30:00,44.15,44.27,44.13,44.27,10000.0,33.0445,33.1344,33.0296,33.1344,10000.0
2009-07-24 12:00:00,44.26,44.28,44.21,44.24,10000.0,33.1269,33.1418,33.0895,33.1119,10000.0
2009-07-24 12:30:00,44.23,44.29,44.22,44.22,4500.0,33.1044,33.1493,33.0969,33.0969,4500.0
2009-07-24 13:00:00,44.21,44.3,44.2,44.28,56800.0,33.0895,33.1568,33.082,33.1418,56800.0
2009-07-24 13:30:00,44.29,44.45,44.29,44.39,16200.0,33.1493,33.2691,33.1493,33.2242,16200.0
2009-07-24 14:00:00,44.42,44.47,44.35,44.37,26400.0,33.2466,33.2841,33.1942,33.2092,26400.0
2009-07-24 14:30:00,44.37,44.46,44.34,44.36,49500.0,33.2092,33.2766,33.1868,33.2017,49500.0
2009-07-24 15:00:00,44.43,44.48,44.36,44.45,15800.0,33.2541,33.2915,33.2017,33.2691,15800.0
2009-07-24 15:30:00,44.45,44.56,44.38,44.51,14700.0,33.2691,33.3514,33.2167,33.314,14700.0
2009-07-27 11:00:00,44.36,44.47,44.36,44.44,11100.0,33.2017,33.2841,33.2017,33.2616,11100.0
2009-07-27 11:30:00,44.44,44.5,44.42,44.42,3400.0,33.2616,33.3065,33.2466,33.2466,3400.0
2009-07-27 12:00:00,44.36,44.44,44.34,44.41,8900.0,33.2017,33.2616,33.1868,33.2391,8900.0
2009-07-27 12:30:00,44.41,44.43,44.34,44.38,21500.0,33.2391,33.2541,33.1868,33.2167,21500.0
2009-07-27 13:00:00,44.4,44.42,44.3,44.31,4300.0,33.2317,33.2466,33.1568,33.1643,4300.0
2009-07-27 13:30:00,44.3,44.49,44.29,44.47,12100.0,33.1568,33.299,33.1493,33.2841,12100.0
2009-07-27 14:00:00,44.49,44.53,44.41,44.49,6700.0,33.299,33.329,33.2391,33.299,6700.0
2009-07-27 14:30:00,44.48,44.61,44.48,44.56,13800.0,33.2915,33.3888,33.2915,33.3514,13800.0
2009-07-27 15:00:00,44.59,44.61,44.48,44.56,17000.0,33.3739,33.3888,33.2915,33.3514,17000.0
2009-07-27 15:30:00,44.53,44.62,44.44,44.62,37100.0,33.329,33.3963,33.2616,33.3963,37100.0
2009-07-28 09:30:00,44.37,44.67,44.37,44.63,14600.0,33.2092,33.4337,33.2092,33.4038,14600.0
2009-07-28 10:00:00,44.64,44.64,44.29,44.35,55900.0,33.4113,33.4113,33.1493,33.1942,55900.0
2009-07-28 10:30:00,44.34,44.44,44.32,44.43,6000.0,33.1868,33.2616,33.1718,33.2541,6000.0
2009-07-28 11:00:00,44.38,44.38,44.19,44.19,8100.0,33.2167,33.2167,33.0745,33.0745,8100.0
2009-07-28 11:30:00,44.18,44.21,44.07,44.21,9700.0,33.067,33.0895,32.9847,33.0895,9700.0
2009-07-28 12:00:00,44.2,44.26,44.14,44.2,13900.0,33.082,33.1269,33.0371,33.082,13900.0
2009-07-28 12:30:00,44.21,44.27,44.17,44.19,9000.0,33.0895,33.1344,33.0595,33.0745,9000.0
2009-07-28 13:00:00,44.23,44.33,44.15,44.32,17700.0,33.1044,33.1793,33.0445,33.1718,17700.0
2009-07-28 13:30:00,44.34,44.44,44.28,44.41,11000.0,33.1868,33.2616,33.1418,33.2391,11000.0
2009-07-28 14:00:00,44.39,44.48,44.35,44.46,15600.0,33.2242,33.2915,33.1942,33.2766,15600.0
2009-07-28 14:30:00,44.47,44.6,44.4,44.42,14300.0,33.2841,33.3814,33.2317,33.2466,14300.0
2009-07-28 15:00:00,44.42,44.45,44.32,44.38,12300.0,33.2466,33.2691,33.1718,33.2167,12300.0
2009-07-28 15:30:00,44.38,44.57,44.35,44.54,23800.0,33.2167,33.3589,33.1942,33.3364,23800.0
2009-07-29 09:30:00,44.26,44.31,44.1,44.31,23600.0,33.1269,33.1643,33.0071,33.1643,23600.0
2009-07-29 10:00:00,44.29,44.45,44.28,44.38,15600.0,33.1493,33.2691,33.1418,33.2167,15600.0
2009-07-29 10:30:00,44.35,44.36,44.22,44.29,11900.0,33.1942,33.2017,33.0969,33.1493,11900.0
2009-07-29 11:00:00,44.3,44.34,44.13,44.16,13300.0,33.1568,33.1868,33.0296,33.052,13300.0
2009-07-29 11:30:00,44.16,44.24,44.09,44.23,17300.0,33.052,33.1119,32.9996,33.1044,17300.0
2009-07-29 12:00:00,44.24,44.27,44.21,44.26,13900.0,33.1119,33.1344,33.0895,33.1269,13900.0
2009-07-29 12:30:00,44.25,44.34,44.25,44.27,5500.0,33.1194,33.1868,33.1194,33.1344,5500.0
2009-07-29 13:00:00,44.27,44.27,44.1,44.11,11800.0,33.1344,33.1344,33.0071,33.0146,11800.0
2009-07-29 13:30:00,44.05,44.16,44.04,44.16,20500.0,32.9697,33.052,32.9622,33.052,20500.0
2009-07-29 14:00:00,44.15,44.21,44.07,44.2,17500.0,33.0445,33.0895,32.9847,33.082,17500.0
2009-07-29 14:30:00,44.24,44.24,44.05,44.05,11800.0,33.1119,33.1119,32.9697,32.9697,11800.0
2009-07-29 15:00:00,44.06,44.21,44.06,44.2,18400.0,32.9772,33.0895,32.9772,33.082,18400.0
2009-07-29 15:30:00,44.2,44.39,44.18,44.32,36800.0,33.082,33.2242,33.067,33.1718,36800.0
2009-07-30 09:30:00,44.83,45.14,44.75,45.14,42200.0,33.5535,33.7855,33.4936,33.7855,42200.0
2009-07-30 10:00:00,45.14,45.24,45.09,45.18,49500.0,33.7855,33.8604,33.7481,33.8155,49500.0
2009-07-30 10:30:00,45.18,45.32,45.18,45.29,62200.0,33.8155,33.9202,33.8155,33.8978,62200.0
2009-07-30 11:00:00,45.3,45.3,45.16,45.16,65400.0,33.9053,33.9053,33.8005,33.8005,65400.0
2009-07-30 11:30:00,45.16,45.2,45.01,45.03,85200.0,33.8005,33.8304,33.6882,33.7032,85200.0
2009-07-30 12:00:00,45.03,45.11,45.0,45.04,17800.0,33.7032,33.7631,33.6807,33.7107,17800.0
2009-07-30 12:30:00,45.04,45.12,45.04,45.07,11700.0,33.7107,33.7706,33.7107,33.7331,11700.0
2009-07-30 13:00:00,45.06,45.18,45.05,45.14,35600.0,33.7256,33.8155,33.7182,33.7855,35600.0
2009-07-30 13:30:00,45.13,45.22,45.09,45.1,34200.0,33.778,33.8454,33.7481,33.7556,34200.0
2009-07-30 14:00:00,45.1,45.14,45.03,45.1,19100.0,33.7556,33.7855,33.7032,33.7556,19100.0
2009-07-30 14:30:00,45.12,45.17,45.08,45.14,33200.0,33.7706,33.808,33.7406,33.7855,33200.0
2009-07-30 15:00:00,45.13,45.22,45.13,45.16,12600.0,33.778,33.8454,33.778,33.8005,12600.0
2009-07-30 15:30:00,45.16,45.16,44.79,44.82,32200.0,33.8005,33.8005,33.5236,33.546,32200.0
2009-07-31 09:30:00,44.84,45.12,44.74,44.92,26000.0,33.561,33.7706,33.4861,33.6209,26000.0
2009-07-31 10:00:00,44.82,44.96,44.67,44.91,47700.0,33.546,33.6508,33.4337,33.6134,47700.0
2009-07-31 10:30:00,44.92,45.05,44.9,44.97,16700.0,33.6209,33.7182,33.6059,33.6583,16700.0
2009-07-31 11:00:00,44.98,44.99,44.86,44.89,12600.0,33.6658,33.6733,33.576,33.5984,12600.0
2009-07-31 11:30:00,44.88,45.0,44.83,44.96,17800.0,33.5909,33.6807,33.5535,33.6508,17800.0
2009-07-31 12:00:00,44.97,44.98,44.85,44.95,19700.0,33.6583,33.6658,33.5685,33.6433,19700.0
2009-07-31 12:30:00,44.95,44.95,44.84,44.89,13300.0,33.6433,33.6433,33.561,33.5984,13300.0
2009-07-31 13:00:00,44.87,44.91,44.87,44.91,8300.0,33.5834,33.6134,33.5834,33.6134,8300.0
2009-07-31 13:30:00,44.95,45.01,44.93,44.99,8000.0,33.6433,33.6882,33.6283,33.6733,8000.0
2009-07-31 14:00:00,45.03,45.1,44.96,45.09,20800.0,33.7032,33.7556,33.6508,33.7481,20800.0
2009-07-31 14:30:00,45.07,45.08,44.9,44.94,24900.0,33.7331,33.7406,33.6059,33.6358,24900.0
2009-07-31 15:00:00,44.93,45.14,44.92,45.11,19300.0,33.6283,33.7855,33.6209,33.7631,19300.0
2009-07-31 15:30:00,45.06,45.06,44.82,44.85,20400.0,33.7256,33.7256,33.546,33.5685,20400.0
2009-08-03 09:30:00,45.35,45.41,45.1,45.19,46300.0,33.9427,33.9876,33.7556,33.8229,46300.0
2009-08-03 10:00:00,45.24,45.45,45.22,45.42,35200.0,33.8604,34.0175,33.8454,33.9951,35200.0
2009-08-03 10:30:00,45.47,45.55,45.32,45.33,14000.0,34.0325,34.0924,33.9202,33.9277,14000.0
2009-08-03 11:00:00,45.36,45.37,45.26,45.3,15900.0,33.9502,33.9577,33.8753,33.9053,15900.0
2009-08-03 11:30:00,45.3,45.43,45.3,45.43,8900.0,33.9053,34.0026,33.9053,34.0026,8900.0
2009-08-03 12:00:00,45.43,45.47,45.41,45.44,10900.0,34.0026,34.0325,33.9876,34.0101,10900.0
2009-08-03 12:30:00,45.43,45.47,45.32,45.44,14800.0,34.0026,34.0325,33.9202,34.0101,14800.0
2009-08-03 13:00:00,45.46,45.53,45.46,45.5,13700.0,34.025,34.0774,34.025,34.055,13700.0
2009-08-03 13:30:00,45.49,45.54,45.49,45.51,6000.0,34.0475,34.0849,34.0475,34.0625,6000.0
2009-08-03 14:00:00,45.56,45.65,45.55,45.58,21100.0,34.0999,34.1672,34.0924,34.1148,21100.0
2009-08-03 14:30:00,45.57,45.59,45.51,45.53,36200.0,34.1074,34.1223,34.0625,34.0774,36200.0
2009-08-03 15:00:00,45.52,45.63,45.52,45.59,24800.0,34.0699,34.1523,34.0699,34.1223,24800.0
2009-08-03 15:30:00,45.58,45.6,45.45,45.59,34500.0,34.1148,34.1298,34.0175,34.1223,34500.0
2009-08-04 09:30:00,45.48,45.48,45.34,45.48,40400.0,34.04,34.04,33.9352,34.04,40400.0
2009-08-04 10:00:00,45.49,45.57,45.39,45.43,31800.0,34.0475,34.1074,33.9726,34.0026,31800.0
2009-08-04 10:30:00,45.44,45.57,45.4,45.53,12000.0,34.0101,34.1074,33.9801,34.0774,12000.0
2009-08-04 11:00:00,45.55,45.66,45.55,45.61,24300.0,34.0924,34.1747,34.0924,34.1373,24300.0
2009-08-04 11:30:00,45.61,45.71,45.59,45.68,9800.0,34.1373,34.2121,34.1223,34.1897,9800.0
2009-08-04 12:00:00,45.66,45.78,45.64,45.75,8600.0,34.1747,34.2645,34.1598,34.2421,8600.0
2009-08-04 12:30:00,45.74,45.81,45.73,45.8,16700.0,34.2346,34.287,34.2271,34.2795,16700.0
2009-08-04 13:00:00,45.81,45.81,45.71,45.75,8200.0,34.287,34.287,34.2121,34.2421,8200.0
2009-08-04 13:30:00,45.75,45.75,45.55,45.58,31100.0,34.2421,34.2421,34.0924,34.1148,31100.0
2009-08-04 14:00:00,45.56,45.62,45.51,45.62,22700.0,34.0999,34.1448,34.0625,34.1448,22700.0
2009-08-04 14:30:00,45.63,45.71,45.54,45.57,10200.0,34.1523,34.2121,34.0849,34.1074,10200.0
2009-08-04 15:00:00,45.57,45.65,45.52,45.57,37600.0,34.1074,34.1672,34.0699,34.1074,37600.0
2009-08-04 15:30:00,45.57,45.73,45.51,45.7,26300.0,34.1074,34.2271,34.0625,34.2047,26300.0
2009-08-05 09:30:00,45.81,45.82,45.51,45.56,42100.0,34.287,34.2945,34.0625,34.0999,42100.0
2009-08-05 10:00:00,45.56,45.56,45.25,45.41,57300.0,34.0999,34.0999,33.8679,33.9876,57300.0
2009-08-05 10:30:00,45.39,45.39,45.25,45.35,31800.0,33.9726,33.9726,33.8679,33.9427,31800.0
2009-08-05 11:00:00,45.39,45.45,45.34,45.44,25500.0,33.9726,34.0175,33.9352,34.0101,25500.0
2009-08-05 11:30:00,45.44,45.44,45.32,45.41,8800.0,34.0101,34.0101,33.9202,33.9876,8800.0
2009-08-05 12:00:00,45.37,45.51,45.34,45.46,44100.0,33.9577,34.0625,33.9352,34.025,44100.0
2009-08-05 12:30:00,45.46,45.47,45.38,45.39,49300.0,34.025,34.0325,33.9652,33.9726,49300.0
2009-08-05 13:00:00,45.4,45.55,45.3,45.52,34900.0,33.9801,34.0924,33.9053,34.0699,34900.0
2009-08-05 13:30:00,45.52,45.55,45.47,45.47,13500.0,34.0699,34.0924,34.0325,34.0325,13500.0
2009-08-05 14:00:00,45.48,45.54,45.44,45.51,73800.0,34.04,34.0849,34.0101,34.0625,73800.0
2009-08-05 14:30:00,45.51,45.73,45.5,45.7,46200.0,34.0625,34.2271,34.055,34.2047,46200.0
2009-08-05 15:00:00,45.72,45.79,45.65,45.78,20900.0,34.2196,34.272,34.1672,34.2645,20900.0
2009-08-05 15:30:00,45.78,45.78,45.57,45.62,49900.0,34.2645,34.2645,34.1074,34.1448,49900.0
2009-08-06 09:30:00,45.84,45.91,45.5,45.55,33900.0,34.3094,34.3618,34.055,34.0924,33900.0
2009-08-06 10:00:00,45.51,45.51,45.3,45.38,6300.0,34.0625,34.0625,33.9053,33.9652,6300.0
2009-08-06 10:30:00,45.37,45.53,45.35,45.46,21900.0,33.9577,34.0774,33.9427,34.025,21900.0
2009-08-06 11:00:00,45.46,45.59,45.46,45.56,13200.0,34.025,34.1223,34.025,34.0999,13200.0
2009-08-06 11:30:00,45.54,45.54,45.46,45.47,8100.0,34.0849,34.0849,34.025,34.0325,8100.0
2009-08-06 12:00:00,45.46,45.46,45.31,45.37,6800.0,34.025,34.025,33.9128,33.9577,6800.0
2009-08-06 12:30:00,45.35,45.46,45.35,45.36,12700.0,33.9427,34.025,33.9427,33.9502,12700.0
2009-08-06 13:00:00,45.39,45.46,45.34,45.43,14100.0,33.9726,34.025,33.9352,34.0026,14100.0
2009-08-06 13:30:00,45.45,45.52,45.34,45.35,6800.0,34.0175,34.0699,33.9352,33.9427,6800.0
2009-08-06 14:00:00,45.35,45.35,45.18,45.28,15100.0,33.9427,33.9427,33.8155,33.8903,15100.0
2009-08-06 14:30:00,45.27,45.31,45.2,45.26,13400.0,33.8828,33.9128,33.8304,33.8753,13400.0
2009-08-06 15:00:00,45.26,45.46,45.26,45.42,18300.0,33.8753,34.025,33.8753,33.9951,18300.0
2009-08-06 15:30:00,45.42,45.44,45.32,45.39,36100.0,33.9951,34.0101,33.9202,33.9726,36100.0
2009-08-07 09:30:00,45.86,45.95,45.74,45.75,28700.0,34.3244,34.3918,34.2346,34.2421,28700.0
2009-08-07 10:00:00,45.69,45.8,45.6,45.78,36600.0,34.1972,34.2795,34.1298,34.2645,36600.0
2009-08-07 10:30:00,45.8,46.15,45.8,46.1,22700.0,34.2795,34.5415,34.2795,34.504,22700.0
2009-08-07 11:00:00,46.1,46.21,46.09,46.14,10100.0,34.504,34.5864,34.4966,34.534,10100.0
2009-08-07 11:30:00,46.12,46.2,46.0,46.14,25800.0,34.519,34.5789,34.4292,34.534,25800.0
2009-08-07 12:00:00,46.12,46.13,46.07,46.09,7500.0,34.519,34.5265,34.4816,34.4966,7500.0
2009-08-07 12:30:00,46.1,46.2,46.1,46.16,10800.0,34.504,34.5789,34.504,34.549,10800.0
2009-08-07 13:00:00,46.17,46.32,46.17,46.32,16200.0,34.5564,34.6687,34.5564,34.6687,16200.0
2009-08-07 13:30:00,46.29,46.31,46.25,46.27,8400.0,34.6463,34.6612,34.6163,34.6313,8400.0
2009-08-07 14:00:00,46.27,46.3,46.19,46.22,14600.0,34.6313,34.6537,34.5714,34.5939,14600.0
2009-08-07 14:30:00,46.24,46.24,46.17,46.18,10800.0,34.6088,34.6088,34.5564,34.5639,10800.0
2009-08-07 15:00:00,46.18,46.18,45.98,46.12,18700.0,34.5639,34.5639,34.4142,34.519,18700.0
2009-08-07 15:30:00,46.1,46.13,45.98,45.99,45800.0,34.504,34.5265,34.4142,34.4217,45800.0
2009-08-10 09:30:00,45.79,45.91,45.73,45.85,29100.0,34.272,34.3618,34.2271,34.3169,29100.0
2009-08-10 10:00:00,45.84,45.88,45.78,45.88,28600.0,34.3094,34.3394,34.2645,34.3394,28600.0
2009-08-10 10:30:00,45.92,45.99,45.87,45.94,5300.0,34.3693,34.4217,34.3319,34.3843,5300.0
2009-08-10 11:00:00,45.95,45.97,45.87,45.87,6000.0,34.3918,34.4067,34.3319,34.3319,6000.0
2009-08-10 11:30:00,45.89,45.94,45.85,45.87,10500.0,34.3469,34.3843,34.3169,34.3319,10500.0
2009-08-10 12:00:00,45.87,45.92,45.8,45.8,9000.0,34.3319,34.3693,34.2795,34.2795,9000.0
2009-08-10 12:30:00,45.78,45.79,45.75,45.76,9100.0,34.2645,34.272,34.2421,34.2496,9100.0
2009-08-10 13:00:00,45.76,45.76,45.62,45.66,19200.0,34.2496,34.2496,34.1448,34.1747,19200.0
2009-08-10 13:30:00,45.67,45.76,45.66,45.7,12200.0,34.1822,34.2496,34.1747,34.2047,12200.0
2009-08-10 14:00:00,45.69,45.71,45.57,45.64,23700.0,34.1972,34.2121,34.1074,34.1598,23700.0
2009-08-10 14:30:00,45.64,45.7,45.62,45.69,14100.0,34.1598,34.2047,34.1448,34.1972,14100.0
2009-08-10 15:00:00,45.72,45.79,45.72,45.77,18800.0,34.2196,34.272,34.2196,34.2571,18800.0
2009-08-10 15:30:00,45.76,45.88,45.71,45.88,33400.0,34.2496,34.3394,34.2121,34.3394,33400.0
2009-08-11 09:30:00,45.68,45.69,45.46,45.54,26800.0,34.1897,34.1972,34.025,34.0849,26800.0
2009-08-11 10:00:00,45.53,45.53,45.32,45.33,22000.0,34.0774,34.0774,33.9202,33.9277,22000.0
2009-08-11 10:30:00,45.3,45.38,45.3,45.38,11500.0,33.9053,33.9652,33.9053,33.9652,11500.0
2009-08-11 11:00:00,45.38,45.38,45.19,45.28,24200.0,33.9652,33.9652,33.8229,33.8903,24200.0
2009-08-11 11:30:00,45.29,45.31,45.23,45.29,8200.0,33.8978,33.9128,33.8529,33.8978,8200.0
2009-08-11 12:00:00,45.27,45.35,45.27,45.28,14700.0,33.8828,33.9427,33.8828,33.8903,14700.0
2009-08-11 12:30:00,45.3,45.32,45.19,45.22,10000.0,33.9053,33.9202,33.8229,33.8454,10000.0
2009-08-11 13:00:00,45.21,45.27,45.21,45.21,12700.0,33.8379,33.8828,33.8379,33.8379,12700.0
2009-08-11 13:30:00,45.22,45.35,45.22,45.31,8100.0,33.8454,33.9427,33.8454,33.9128,8100.0
2009-08-11 14:00:00,45.31,45.43,45.31,45.38,10800.0,33.9128,34.0026,33.9128,33.9652,10800.0
2009-08-11 14:30:00,45.36,45.42,45.32,45.42,21100.0,33.9502,33.9951,33.9202,33.9951,21100.0
2009-08-11 15:00:00,45.42,45.48,45.38,45.43,15400.0,33.9951,34.04,33.9652,34.0026,15400.0
2009-08-11 15:30:00,45.42,45.46,45.27,45.28,28300.0,33.9951,34.025,33.8828,33.8903,28300.0
2009-08-12 09:30:00,45.2,45.68,45.2,45.68,22100.0,33.8304,34.1897,33.8304,34.1897,22100.0
2009-08-12 10:00:00,45.71,45.86,45.71,45.82,27500.0,34.2121,34.3244,34.2121,34.2945,27500.0
2009-08-12 10:30:00,45.79,45.91,45.77,45.87,10100.0,34.272,34.3618,34.2571,34.3319,10100.0
2009-08-12 11:00:00,45.89,45.89,45.83,45.85,11600.0,34.3469,34.3469,34.302,34.3169,11600.0
2009-08-12 11:30:00,45.87,45.92,45.85,45.91,30400.0,34.3319,34.3693,34.3169,34.3618,30400.0
2009-08-12 12:00:00,45.91,45.93,45.83,45.86,15900.0,34.3618,34.3768,34.302,34.3244,15900.0
2009-08-12 12:30:00,45.88,45.91,45.82,45.9,18100.0,34.3394,34.3618,34.2945,34.3544,18100.0
2009-08-12 13:00:00,45.91,45.97,45.87,45.96,16200.0,34.3618,34.4067,34.3319,34.3993,16200.0
2009-08-12 13:30:00,45.96,45.96,45.86,45.88,18100.0,34.3993,34.3993,34.3244,34.3394,18100.0
2009-08-12 14:00:00,45.9,45.96,45.76,45.76,125100.0,34.3544,34.3993,34.2496,34.2496,125100.0
2009-08-12 14:30:00,45.75,46.08,45.66,46.08,63800.0,34.2421,34.4891,34.1747,34.4891,63800.0
2009-08-12 15:00:00,46.1,46.13,45.99,46.08,53800.0,34.504,34.5265,34.4217,34.4891,53800.0
2009-08-12 15:30:00,46.07,46.13,45.74,45.79,73900.0,34.4816,34.5265,34.2346,34.272,73900.0
2009-08-13 09:30:00,46.03,46.03,45.58,45.61,35100.0,34.4517,34.4517,34.1148,34.1373,35100.0
2009-08-13 10:00:00,45.6,45.87,45.58,45.82,35300.0,34.1298,34.3319,34.1148,34.2945,35300.0
2009-08-13 10:30:00,45.86,46.08,45.81,46.06,18200.0,34.3244,34.4891,34.287,34.4741,18200.0
2009-08-13 11:00:00,46.06,46.07,45.93,45.96,9100.0,34.4741,34.4816,34.3768,34.3993,9100.0
2009-08-13 11:30:00,45.97,46.0,45.9,45.98,9600.0,34.4067,34.4292,34.3544,34.4142,9600.0
2009-08-13 12:00:00,46.03,46.03,45.98,46.0,31300.0,34.4517,34.4517,34.4142,34.4292,31300.0
2009-08-13 12:30:00,45.99,46.06,45.99,46.01,43200.0,34.4217,34.4741,34.4217,34.4367,43200.0
2009-08-13 13:00:00,46.01,46.16,45.98,46.0,50800.0,34.4367,34.549,34.4142,34.4292,50800.0
2009-08-13 13:30:00,45.98,46.03,45.9,45.94,23100.0,34.4142,34.4517,34.3544,34.3843,23100.0
2009-08-13 14:00:00,45.95,45.95,45.76,45.86,27000.0,34.3918,34.3918,34.2496,34.3244,27000.0
2009-08-13 14:30:00,45.89,45.97,45.85,45.86,29900.0,34.3469,34.4067,34.3169,34.3244,29900.0
2009-08-13 15:00:00,45.86,46.06,45.86,46.01,51600.0,34.3244,34.4741,34.3244,34.4367,51600.0
2009-08-13 15:30:00,46.04,46.14,46.01,46.13,44000.0,34.4591,34.534,34.4367,34.5265,44000.0
2009-08-14 09:30:00,46.17,46.17,45.67,45.7,29400.0,34.5564,34.5564,34.1822,34.2047,29400.0
2009-08-14 10:00:00,45.64,45.64,45.39,45.53,23700.0,34.1598,34.1598,33.9726,34.0774,23700.0
2009-08-14 10:30:00,45.48,45.52,45.39,45.48,25100.0,34.04,34.0699,33.9726,34.04,25100.0
2009-08-14 11:00:00,45.45,45.51,45.37,45.37,33300.0,34.0175,34.0625,33.9577,33.9577,33300.0
2009-08-14 11:30:00,45.36,45.44,45.3,45.38,52800.0,33.9502,34.0101,33.9053,33.9652,52800.0
2009-08-14 12:00:00,45.38,45.44,45.34,45.36,30000.0,33.9652,34.0101,33.9352,33.9502,30000.0
2009-08-14 12:30:00,45.35,45.48,45.34,45.48,33500.0,33.9427,34.04,33.9352,34.04,33500.0
2009-08-14 13:00:00,45.48,45.48,45.39,45.44,40300.0,34.04,34.04,33.9726,34.0101,40300.0
2009-08-14 13:30:00,45.44,45.44,45.38,45.43,24200.0,34.0101,34.0101,33.9652,34.0026,24200.0
2009-08-14 14:00:00,45.46,45.46,45.38,45.41,17200.0,34.025,34.025,33.9652,33.9876,17200.0
2009-08-14 14:30:00,45.42,45.52,45.4,45.46,16400.0,33.9951,34.0699,33.9801,34.025,16400.0
2009-08-14 15:00:00,45.48,45.54,45.43,45.44,13100.0,34.04,34.0849,34.0026,34.0101,13100.0
2009-08-14 15:30:00,45.44,45.74,45.44,45.74,23800.0,34.0101,34.2346,34.0101,34.2346,23800.0
2009-08-17 09:30:00,44.89,45.0,44.61,44.74,50200.0,33.5984,33.6807,33.3888,33.4861,50200.0
2009-08-17 10:00:00,44.73,44.79,44.65,44.75,34000.0,33.4787,33.5236,33.4188,33.4936,34000.0
2009-08-17 10:30:00,44.77,44.77,44.66,44.68,42000.0,33.5086,33.5086,33.4263,33.4412,42000.0
2009-08-17 11:00:00,44.69,44.74,44.59,44.74,15200.0,33.4487,33.4861,33.3739,33.4861,15200.0
2009-08-17 11:30:00,44.75,44.83,44.72,44.8,21200.0,33.4936,33.5535,33.4712,33.531,21200.0
2009-08-17 12:00:00,44.82,44.82,44.73,44.77,14700.0,33.546,33.546,33.4787,33.5086,14700.0
2009-08-17 12:30:00,44.77,44.8,44.74,44.75,21400.0,33.5086,33.531,33.4861,33.4936,21400.0
2009-08-17 13:00:00,44.75,44.76,44.69,44.75,12300.0,33.4936,33.5011,33.4487,33.4936,12300.0
2009-08-17 13:30:00,44.74,44.78,44.68,44.78,9700.0,33.4861,33.5161,33.4412,33.5161,9700.0
2009-08-17 14:00:00,44.76,44.77,44.7,44.77,11500.0,33.5011,33.5086,33.4562,33.5086,11500.0
2009-08-17 14:30:00,44.78,44.79,44.68,44.7,9600.0,33.5161,33.5236,33.4412,33.4562,9600.0
2009-08-17 15:00:00,44.71,44.77,44.6,44.61,21600.0,33.4637,33.5086,33.3814,33.3888,21600.0
2009-08-17 15:30:00,44.66,44.69,44.55,44.64,24100.0,33.4263,33.4487,33.3439,33.4113,24100.0
2009-08-18 09:30:00,44.77,44.84,44.68,44.74,28000.0,33.5086,33.561,33.4412,33.4861,28000.0
2009-08-18 10:00:00,44.77,44.92,44.77,44.83,8500.0,33.5086,33.6209,33.5086,33.5535,8500.0
2009-08-18 10:30:00,44.81,44.88,44.8,44.81,4600.0,33.5385,33.5909,33.531,33.5385,4600.0
2009-08-18 11:00:00,44.81,44.94,44.81,44.9,7500.0,33.5385,33.6358,33.5385,33.6059,7500.0
2009-08-18 11:30:00,44.92,45.04,44.92,45.01,21600.0,33.6209,33.7107,33.6209,33.6882,21600.0
2009-08-18 12:00:00,45.02,45.09,45.01,45.03,17800.0,33.6957,33.7481,33.6882,33.7032,17800.0
2009-08-18 12:30:00,45.03,45.09,45.01,45.05,4600.0,33.7032,33.7481,33.6882,33.7182,4600.0
2009-08-18 13:00:00,45.06,45.11,45.02,45.05,10400.0,33.7256,33.7631,33.6957,33.7182,10400.0
2009-08-18 13:30:00,45.06,45.06,44.97,45.04,21700.0,33.7256,33.7256,33.6583,33.7107,21700.0
2009-08-18 14:00:00,45.05,45.1,45.05,45.1,8600.0,33.7182,33.7556,33.7182,33.7556,8600.0
2009-08-18 14:30:00,45.13,45.14,45.04,45.04,24000.0,33.778,33.7855,33.7107,33.7107,24000.0
2009-08-18 15:00:00,45.05,45.16,45.05,45.07,11700.0,33.7182,33.8005,33.7182,33.7331,11700.0
2009-08-18 15:30:00,45.08,45.15,45.03,45.05,16300.0,33.7406,33.793,33.7032,33.7182,16300.0
2009-08-19 09:30:00,44.68,44.94,44.63,44.88,30000.0,33.4412,33.6358,33.4038,33.5909,30000.0
2009-08-19 10:00:00,44.9,45.07,44.9,44.91,30900.0,33.6059,33.7331,33.6059,33.6134,30900.0
2009-08-19 10:30:00,44.97,45.11,44.97,45.01,18500.0,33.6583,33.7631,33.6583,33.6882,18500.0
2009-08-19 11:00:00,44.99,45.07,44.97,45.0,9500.0,33.6733,33.7331,33.6583,33.6807,9500.0
2009-08-19 11:30:00,45.04,45.27,44.99,45.27,6200.0,33.7107,33.8828,33.6733,33.8828,6200.0
2009-08-19 12:00:00,45.34,45.48,45.3,45.41,50300.0,33.9352,34.04,33.9053,33.9876,50300.0
2009-08-19 12:30:00,45.41,45.47,45.38,45.45,19800.0,33.9876,34.0325,33.9652,34.0175,19800.0
2009-08-19 13:00:00,45.44,45.54,45.43,45.47,27800.0,34.0101,34.0849,34.0026,34.0325,27800.0
2009-08-19 13:30:00,45.48,45.51,45.45,45.49,7600.0,34.04,34.0625,34.0175,34.0475,7600.0
2009-08-19 14:00:00,45.51,45.51,45.43,45.45,9600.0,34.0625,34.0625,34.0026,34.0175,9600.0
2009-08-19 14:30:00,45.41,45.45,45.36,45.43,140900.0,33.9876,34.0175,33.9502,34.0026,140900.0
2009-08-19 15:00:00,45.45,45.45,45.25,45.32,16700.0,34.0175,34.0175,33.8679,33.9202,16700.0
2009-08-19 15:30:00,45.33,45.43,45.28,45.41,27100.0,33.9277,34.0026,33.8903,33.9876,27100.0
2009-08-20 09:30:00,45.49,45.72,45.37,45.7,27400.0,34.0475,34.2196,33.9577,34.2047,27400.0
2009-08-20 10:00:00,45.75,45.75,45.6,45.67,12500.0,34.2421,34.2421,34.1298,34.1822,12500.0
2009-08-20 10:30:00,45.73,45.82,45.7,45.79,3400.0,34.2271,34.2945,34.2047,34.272,3400.0
2009-08-20 11:00:00,45.76,45.79,45.74,45.75,3800.0,34.2496,34.272,34.2346,34.2421,3800.0
2009-08-20 11:30:00,45.77,45.77,45.67,45.72,8100.0,34.2571,34.2571,34.1822,34.2196,8100.0
2009-08-20 12:00:00,45.71,45.76,45.69,45.71,26800.0,34.2121,34.2496,34.1972,34.2121,26800.0
2009-08-20 12:30:00,45.72,45.8,45.71,45.75,34000.0,34.2196,34.2795,34.2121,34.2421,34000.0
2009-08-20 13:00:00,45.76,45.79,45.74,45.77,41500.0,34.2496,34.272,34.2346,34.2571,41500.0
2009-08-20 13:30:00,45.8,45.8,45.76,45.78,6600.0,34.2795,34.2795,34.2496,34.2645,6600.0
2009-08-20 14:00:00,45.77,45.8,45.76,45.79,3800.0,34.2571,34.2795,34.2496,34.272,3800.0
2009-08-20 14:30:00,45.74,45.79,45.73,45.77,4900.0,34.2346,34.272,34.2271,34.2571,4900.0
2009-08-20 15:00:00,45.79,45.91,45.78,45.89,9600.0,34.272,34.3618,34.2645,34.3469,9600.0
2009-08-20 15:30:00,45.91,45.98,45.86,45.9,26700.0,34.3618,34.4142,34.3244,34.3544,26700.0
2009-08-21 09:30:00,46.24,46.3,46.18,46.3,24700.0,34.6088,34.6537,34.5639,34.6537,24700.0
2009-08-21 10:00:00,46.33,46.72,46.33,46.61,26300.0,34.6762,34.9681,34.6762,34.8858,26300.0
2009-08-21 10:30:00,46.6,46.7,46.56,46.58,13400.0,34.8783,34.9531,34.8483,34.8633,13400.0
2009-08-21 11:00:00,46.62,46.65,46.6,46.64,6500.0,34.8932,34.9157,34.8783,34.9082,6500.0
2009-08-21 11:30:00,46.64,46.7,46.64,46.67,25300.0,34.9082,34.9531,34.9082,34.9307,25300.0
2009-08-21 12:00:00,46.69,46.7,46.63,46.65,29600.0,34.9456,34.9531,34.9007,34.9157,29600.0
2009-08-21 12:30:00,46.67,46.67,46.61,46.63,11300.0,34.9307,34.9307,34.8858,34.9007,11300.0
2009-08-21 13:00:00,46.65,46.68,46.62,46.64,6500.0,34.9157,34.9382,34.8932,34.9082,6500.0
2009-08-21 13:30:00,46.64,46.65,46.58,46.59,32400.0,34.9082,34.9157,34.8633,34.8708,32400.0
2009-08-21 14:00:00,46.58,46.64,46.56,46.62,9200.0,34.8633,34.9082,34.8483,34.8932,9200.0
2009-08-21 14:30:00,46.64,46.65,46.59,46.64,7400.0,34.9082,34.9157,34.8708,34.9082,7400.0
2009-08-21 15:00:00,46.68,46.82,46.68,46.79,7900.0,34.9382,35.0429,34.9382,35.0205,7900.0
2009-08-21 15:30:00,46.78,46.82,46.72,46.75,21400.0,35.013,35.0429,34.9681,34.9905,21400.0
2009-08-24 09:30:00,46.96,47.07,46.87,47.0,25600.0,35.1477,35.2301,35.0804,35.1777,25600.0
2009-08-24 10:00:00,47.06,47.14,47.05,47.14,18600.0,35.2226,35.2824,35.2151,35.2824,18600.0
2009-08-24 10:30:00,47.13,47.13,47.05,47.13,4700.0,35.275,35.275,35.2151,35.275,4700.0
2009-08-24 11:00:00,47.14,47.18,47.1,47.1,18500.0,35.2824,35.3124,35.2525,35.2525,18500.0
2009-08-24 11:30:00,47.1,47.11,47.05,47.05,17600.0,35.2525,35.26,35.2151,35.2151,17600.0
2009-08-24 12:00:00,47.03,47.08,47.02,47.06,3400.0,35.2001,35.2375,35.1926,35.2226,3400.0
2009-08-24 12:30:00,47.05,47.06,46.99,47.0,3200.0,35.2151,35.2226,35.1702,35.1777,3200.0
2009-08-24 13:00:00,46.96,46.96,46.68,46.69,21300.0,35.1477,35.1477,34.9382,34.9456,21300.0
2009-08-24 13:30:00,46.67,46.81,46.67,46.76,9600.0,34.9307,35.0355,34.9307,34.998,9600.0
2009-08-24 14:00:00,46.76,46.84,46.72,46.77,73600.0,34.998,35.0579,34.9681,35.0055,73600.0
2009-08-24 14:30:00,46.77,46.77,46.73,46.75,13800.0,35.0055,35.0055,34.9756,34.9905,13800.0
2009-08-24 15:00:00,46.73,46.73,46.57,46.7,24200.0,34.9756,34.9756,34.8558,34.9531,24200.0
2009-08-24 15:30:00,46.71,46.78,46.59,46.74,36600.0,34.9606,35.013,34.8708,34.9831,36600.0
2009-08-25 09:30:00,46.94,47.09,46.83,47.07,21800.0,35.1328,35.245,35.0504,35.2301,21800.0
2009-08-25 10:00:00,47.08,47.28,46.83,46.83,46000.0,35.2375,35.3872,35.0504,35.0504,46000.0
2009-08-25 10:30:00,46.83,46.99,46.83,46.97,9000.0,35.0504,35.1702,35.0504,35.1552,9000.0
2009-08-25 11:00:00,46.97,47.07,46.97,47.05,7700.0,35.1552,35.2301,35.1552,35.2151,7700.0
2009-08-25 11:30:00,47.05,47.12,47.04,47.06,11900.0,35.2151,35.2675,35.2076,35.2226,11900.0
2009-08-25 12:00:00,47.08,47.16,47.06,47.15,12500.0,35.2375,35.2974,35.2226,35.2899,12500.0
2009-08-25 12:30:00,47.16,47.2,47.01,47.01,6700.0,35.2974,35.3274,35.1851,35.1851,6700.0
2009-08-25 13:00:00,47.01,47.05,46.86,46.88,19800.0,35.1851,35.2151,35.0729,35.0878,19800.0
2009-08-25 13:30:00,46.89,46.95,46.84,46.84,12000.0,35.0953,35.1402,35.0579,35.0579,12000.0
2009-08-25 14:00:00,46.85,46.94,46.85,46.91,16800.0,35.0654,35.1328,35.0654,35.1103,16800.0
2009-08-25 14:30:00,46.88,46.88,46.72,46.83,30300.0,35.0878,35.0878,34.9681,35.0504,30300.0
2009-08-25 15:00:00,46.85,46.96,46.85,46.91,8800.0,35.0654,35.1477,35.0654,35.1103,8800.0
2009-08-25 15:30:00,46.88,46.9,46.77,46.8,27200.0,35.0878,35.1028,35.0055,35.028,27200.0
2009-08-26 09:30:00,46.66,46.71,46.51,46.65,18600.0,34.9232,34.9606,34.8109,34.9157,18600.0
2009-08-26 10:00:00,46.67,47.0,46.67,46.9,24500.0,34.9307,35.1777,34.9307,35.1028,24500.0
2009-08-26 10:30:00,46.92,47.01,46.83,46.88,16300.0,35.1178,35.1851,35.0504,35.0878,16300.0
2009-08-26 11:00:00,46.9,46.9,46.68,46.72,9900.0,35.1028,35.1028,34.9382,34.9681,9900.0
2009-08-26 11:30:00,46.71,46.76,46.63,46.73,13800.0,34.9606,34.998,34.9007,34.9756,13800.0
2009-08-26 12:00:00,46.72,46.82,46.71,46.78,4100.0,34.9681,35.0429,34.9606,35.013,4100.0
2009-08-26 12:30:00,46.79,46.79,46.7,46.73,6900.0,35.0205,35.0205,34.9531,34.9756,6900.0
2009-08-26 13:00:00,46.74,46.74,46.61,46.67,15300.0,34.9831,34.9831,34.8858,34.9307,15300.0
2009-08-26 13:30:00,46.69,46.83,46.68,46.83,10400.0,34.9456,35.0504,34.9382,35.0504,10400.0
2009-08-26 14:00:00,46.87,46.87,46.77,46.78,5900.0,35.0804,35.0804,35.0055,35.013,5900.0
2009-08-26 14:30:00,46.78,46.88,46.71,46.73,9800.0,35.013,35.0878,34.9606,34.9756,9800.0
2009-08-26 15:00:00,46.71,46.81,46.68,46.75,35200.0,34.9606,35.0355,34.9382,34.9905,35200.0
2009-08-26 15:30:00,46.75,46.85,46.69,46.8,27400.0,34.9905,35.0654,34.9456,35.028,27400.0
2009-08-27 09:30:00,46.81,46.81,46.37,46.39,38200.0,35.0355,35.0355,34.7061,34.7211,38200.0
2009-08-27 10:00:00,46.35,46.39,46.24,46.37,14700.0,34.6912,34.7211,34.6088,34.7061,14700.0
2009-08-27 10:30:00,46.38,46.42,46.3,46.3,8100.0,34.7136,34.7436,34.6537,34.6537,8100.0
2009-08-27 11:00:00,46.3,46.45,46.3,46.44,43600.0,34.6537,34.766,34.6537,34.7585,43600.0
2009-08-27 11:30:00,46.44,46.54,46.36,46.54,41000.0,34.7585,34.8334,34.6986,34.8334,41000.0
2009-08-27 12:00:00,46.53,46.63,46.51,46.63,4900.0,34.8259,34.9007,34.8109,34.9007,4900.0
2009-08-27 12:30:00,46.64,46.65,46.58,46.61,14300.0,34.9082,34.9157,34.8633,34.8858,14300.0
2009-08-27 13:00:00,46.63,46.65,46.55,46.6,11200.0,34.9007,34.9157,34.8409,34.8783,11200.0
2009-08-27 13:30:00,46.61,46.81,46.61,46.78,9500.0,34.8858,35.0355,34.8858,35.013,9500.0
2009-08-27 14:00:00,46.77,46.87,46.77,46.83,22500.0,35.0055,35.0804,35.0055,35.0504,22500.0
2009-08-27 14:30:00,46.9,47.04,46.88,46.95,18000.0,35.1028,35.2076,35.0878,35.1402,18000.0
2009-08-27 15:00:00,46.95,46.98,46.87,46.88,23500.0,35.1402,35.1627,35.0804,35.0878,23500.0
2009-08-27 15:30:00,46.89,46.98,46.87,46.94,46200.0,35.0953,35.1627,35.0804,35.1328,46200.0
2009-08-28 09:30:00,47.26,47.37,46.99,47.01,20300.0,35.3723,35.4546,35.1702,35.1851,20300.0
2009-08-28 10:00:00,46.96,47.07,46.84,46.87,23500.0,35.1477,35.2301,35.0579,35.0804,23500.0
2009-08-28 10:30:00,46.88,47.03,46.82,46.97,16000.0,35.0878,35.2001,35.0429,35.1552,16000.0
2009-08-28 11:00:00,46.94,46.99,46.89,46.94,14900.0,35.1328,35.1702,35.0953,35.1328,14900.0
2009-08-28 11:30:00,46.91,46.95,46.78,46.83,113700.0,35.1103,35.1402,35.013,35.0504,113700.0
2009-08-28 12:00:00,46.84,46.86,46.62,46.67,6800.0,35.0579,35.0729,34.8932,34.9307,6800.0
2009-08-28 12:30:00,46.66,46.7,46.63,46.64,8300.0,34.9232,34.9531,34.9007,34.9082,8300.0
2009-08-28 13:00:00,46.67,46.83,46.67,46.8,12100.0,34.9307,35.0504,34.9307,35.028,12100.0
2009-08-28 13:30:00,46.81,46.83,46.76,46.78,20700.0,35.0355,35.0504,34.998,35.013,20700.0
2009-08-28 14:00:00,46.76,46.9,46.74,46.81,5600.0,34.998,35.1028,34.9831,35.0355,5600.0
2009-08-28 14:30:00,46.83,46.88,46.74,46.85,15700.0,35.0504,35.0878,34.9831,35.0654,15700.0
2009-08-28 15:00:00,46.87,46.95,46.8,46.91,8700.0,35.0804,35.1402,35.028,35.1103,8700.0
2009-08-28 15:30:00,46.91,46.93,46.76,46.9,26100.0,35.1103,35.1253,34.998,35.1028,26100.0
2009-08-31 09:30:00,46.45,46.5,46.2,46.28,34600.0,34.766,34.8034,34.5789,34.6388,34600.0
2009-08-31 10:00:00,46.29,46.39,46.24,46.34,12800.0,34.6463,34.7211,34.6088,34.6837,12800.0
2009-08-31 10:30:00,46.28,46.45,46.26,46.42,14200.0,34.6388,34.766,34.6238,34.7436,14200.0
2009-08-31 11:00:00,46.4,46.42,46.3,46.3,7900.0,34.7286,34.7436,34.6537,34.6537,7900.0
2009-08-31 11:30:00,46.3,46.38,46.3,46.33,18300.0,34.6537,34.7136,34.6537,34.6762,18300.0
2009-08-31 12:00:00,46.33,46.38,46.29,46.34,18500.0,34.6762,34.7136,34.6463,34.6837,18500.0
2009-08-31 12:30:00,46.34,46.35,46.25,46.29,17800.0,34.6837,34.6912,34.6163,34.6463,17800.0
2009-08-31 13:00:00,46.27,46.3,46.27,46.27,10700.0,34.6313,34.6537,34.6313,34.6313,10700.0
2009-08-31 13:30:00,46.29,46.33,46.28,46.31,14200.0,34.6463,34.6762,34.6388,34.6612,14200.0
2009-08-31 14:00:00,46.31,46.35,46.28,46.33,29500.0,34.6612,34.6912,34.6388,34.6762,29500.0
2009-08-31 14:30:00,46.33,46.47,46.32,46.41,23400.0,34.6762,34.781,34.6687,34.7361,23400.0
2009-08-31 15:00:00,46.42,46.42,46.25,46.35,23900.0,34.7436,34.7436,34.6163,34.6912,23900.0
2009-08-31 15:30:00,46.36,46.51,46.35,46.51,44900.0,34.6986,34.8109,34.6912,34.8109,44900.0
2009-09-01 09:30:00,46.23,46.73,46.23,46.66,17000.0,34.6013,34.9756,34.6013,34.9232,17000.0
2009-09-01 10:00:00,46.69,46.85,46.54,46.65,16800.0,34.9456,35.0654,34.8334,34.9157,16800.0
2009-09-01 10:30:00,46.65,46.7,46.42,46.45,5000.0,34.9157,34.9531,34.7436,34.766,5000.0
2009-09-01 11:00:00,46.39,46.39,45.86,45.87,35700.0,34.7211,34.7211,34.3244,34.3319,35700.0
2009-09-01 11:30:00,45.79,45.82,45.62,45.71,29600.0,34.272,34.2945,34.1448,34.2121,29600.0
2009-09-01 12:00:00,45.66,45.78,45.59,45.64,44900.0,34.1747,34.2645,34.1223,34.1598,44900.0
2009-09-01 12:30:00,45.58,45.72,45.58,45.64,17800.0,34.1148,34.2196,34.1148,34.1598,17800.0
2009-09-01 13:00:00,45.68,45.7,45.49,45.62,18400.0,34.1897,34.2047,34.0475,34.1448,18400.0
2009-09-01 13:30:00,45.58,45.7,45.52,45.68,40800.0,34.1148,34.2047,34.0699,34.1897,40800.0
2009-09-01 14:00:00,45.69,45.72,45.57,45.6,16500.0,34.1972,34.2196,34.1074,34.1298,16500.0
2009-09-01 14:30:00,45.64,45.69,45.55,45.63,29900.0,34.1598,34.1972,34.0924,34.1523,29900.0
2009-09-01 15:00:00,45.63,45.69,45.5,45.53,27600.0,34.1523,34.1972,34.055,34.0774,27600.0
2009-09-01 15:30:00,45.5,45.62,45.4,45.47,36900.0,34.055,34.1448,33.9801,34.0325,36900.0
2009-09-02 09:30:00,45.26,45.54,45.24,45.37,36000.0,33.8753,34.0849,33.8604,33.9577,36000.0
2009-09-02 10:00:00,45.38,45.45,45.32,45.32,27200.0,33.9652,34.0175,33.9202,33.9202,27200.0
2009-09-02 10:30:00,45.32,45.54,45.2,45.54,20500.0,33.9202,34.0849,33.8304,34.0849,20500.0
2009-09-02 11:00:00,45.53,45.55,45.43,45.53,17900.0,34.0774,34.0924,34.0026,34.0774,17900.0
2009-09-02 11:30:00,45.55,45.55,45.44,45.44,6600.0,34.0924,34.0924,34.0101,34.0101,6600.0
2009-09-02 12:00:00,45.47,45.49,45.4,45.48,8400.0,34.0325,34.0475,33.9801,34.04,8400.0
2009-09-02 12:30:00,45.49,45.54,45.48,45.52,6400.0,34.0475,34.0849,34.04,34.0699,6400.0
2009-09-02 13:00:00,45.51,45.53,45.46,45.51,3100.0,34.0625,34.0774,34.025,34.0625,3100.0
2009-09-02 13:30:00,45.48,45.48,45.44,45.45,11200.0,34.04,34.04,34.0101,34.0175,11200.0
2009-09-02 14:00:00,45.44,45.48,45.39,45.44,24400.0,34.0101,34.04,33.9726,34.0101,24400.0
2009-09-02 14:30:00,45.45,45.53,45.45,45.47,17100.0,34.0175,34.0774,34.0175,34.0325,17100.0
2009-09-02 15:00:00,45.42,45.56,45.4,45.48,23800.0,33.9951,34.0999,33.9801,34.04,23800.0
2009-09-02 15:30:00,45.49,45.52,45.3,45.3,42400.0,34.0475,34.0699,33.9053,33.9053,42400.0
2009-09-03 09:30:00,45.61,45.68,45.47,45.53,44500.0,34.1373,34.1897,34.0325,34.0774,44500.0
2009-09-03 10:00:00,45.57,45.64,45.21,45.34,32300.0,34.1074,34.1598,33.8379,33.9352,32300.0
2009-09-03 10:30:00,45.33,45.43,45.33,45.4,5200.0,33.9277,34.0026,33.9277,33.9801,5200.0
2009-09-03 11:00:00,45.41,45.53,45.4,45.43,11400.0,33.9876,34.0774,33.9801,34.0026,11400.0
2009-09-03 11:30:00,45.42,45.49,45.42,45.47,10000.0,33.9951,34.0475,33.9951,34.0325,10000.0
2009-09-03 12:00:00,45.46,45.53,45.46,45.51,6400.0,34.025,34.0774,34.025,34.0625,6400.0
2009-09-03 12:30:00,45.49,45.49,45.45,45.45,8000.0,34.0475,34.0475,34.0175,34.0175,8000.0
2009-09-03 13:00:00,45.48,45.56,45.47,45.53,6600.0,34.04,34.0999,34.0325,34.0774,6600.0
2009-09-03 13:30:00,45.53,45.55,45.47,45.49,17100.0,34.0774,34.0924,34.0325,34.0475,17100.0
2009-09-03 14:00:00,45.52,45.54,45.44,45.45,4300.0,34.0699,34.0849,34.0101,34.0175,4300.0
2009-09-03 14:30:00,45.44,45.45,45.38,45.43,11100.0,34.0101,34.0175,33.9652,34.0026,11100.0
2009-09-03 15:00:00,45.45,45.51,45.45,45.49,14600.0,34.0175,34.0625,34.0175,34.0475,14600.0
2009-09-03 15:30:00,45.51,45.75,45.51,45.72,28900.0,34.0625,34.2421,34.0625,34.2196,28900.0
2009-09-04 09:30:00,45.83,45.92,45.66,45.74,18700.0,34.302,34.3693,34.1747,34.2346,18700.0
2009-09-04 10:00:00,45.76,45.91,45.76,45.88,36100.0,34.2496,34.3618,34.2496,34.3394,36100.0
2009-09-04 10:30:00,45.86,45.97,45.86,45.96,23500.0,34.3244,34.4067,34.3244,34.3993,23500.0
2009-09-04 11:00:00,45.96,45.96,45.83,45.87,22300.0,34.3993,34.3993,34.302,34.3319,22300.0
2009-09-04 11:30:00,45.86,46.01,45.85,46.01,21800.0,34.3244,34.4367,34.3169,34.4367,21800.0
2009-09-04 12:00:00,46.02,46.25,46.02,46.21,30900.0,34.4442,34.6163,34.4442,34.5864,30900.0
2009-09-04 12:30:00,46.21,46.24,46.18,46.23,17700.0,34.5864,34.6088,34.5639,34.6013,17700.0
2009-09-04 13:00:00,46.23,46.34,46.19,46.31,10700.0,34.6013,34.6837,34.5714,34.6612,10700.0
2009-09-04 13:30:00,46.31,46.32,46.2,46.21,6100.0,34.6612,34.6687,34.5789,34.5864,6100.0
2009-09-04 14:00:00,46.21,46.24,46.17,46.17,3700.0,34.5864,34.6088,34.5564,34.5564,3700.0
2009-09-04 14:30:00,46.18,46.29,46.15,46.25,10900.0,34.5639,34.6463,34.5415,34.6163,10900.0
2009-09-04 15:00:00,46.28,46.31,46.2,46.26,13100.0,34.6388,34.6612,34.5789,34.6238,13100.0
2009-09-04 15:30:00,46.28,46.37,46.22,46.34,28500.0,34.6388,34.7061,34.5939,34.6837,28500.0
2009-09-08 09:30:00,46.72,46.82,46.61,46.64,26200.0,34.9681,35.0429,34.8858,34.9082,26200.0
2009-09-08 10:00:00,46.6,46.71,46.52,46.68,13200.0,34.8783,34.9606,34.8184,34.9382,13200.0
2009-09-08 10:30:00,46.72,46.8,46.72,46.79,10400.0,34.9681,35.028,34.9681,35.0205,10400.0
2009-09-08 11:00:00,46.8,46.81,46.72,46.78,6800.0,35.028,35.0355,34.9681,35.013,6800.0
2009-09-08 11:30:00,46.78,46.78,46.62,46.64,5100.0,35.013,35.013,34.8932,34.9082,5100.0
2009-09-08 12:00:00,46.65,46.71,46.62,46.69,6700.0,34.9157,34.9606,34.8932,34.9456,6700.0
2009-09-08 12:30:00,46.7,46.71,46.67,46.67,6100.0,34.9531,34.9606,34.9307,34.9307,6100.0
2009-09-08 13:00:00,46.68,46.7,46.6,46.63,10100.0,34.9382,34.9531,34.8783,34.9007,10100.0
2009-09-08 13:30:00,46.61,46.68,46.6,46.68,6500.0,34.8858,34.9382,34.8783,34.9382,6500.0
2009-09-08 14:00:00,46.64,46.71,46.63,46.69,10200.0,34.9082,34.9606,34.9007,34.9456,10200.0
2009-09-08 14:30:00,46.73,46.79,46.7,46.78,7300.0,34.9756,35.0205,34.9531,35.013,7300.0
2009-09-08 15:00:00,46.74,46.77,46.68,46.76,10600.0,34.9831,35.0055,34.9382,34.998,10600.0
2009-09-08 15:30:00,46.77,46.8,46.74,46.75,18500.0,35.0055,35.028,34.9831,34.9905,18500.0
2009-09-09 09:30:00,46.83,47.0,46.72,46.94,23700.0,35.0504,35.1777,34.9681,35.1328,23700.0
2009-09-09 10:00:00,46.91,47.03,46.91,46.94,18000.0,35.1103,35.2001,35.1103,35.1328,18000.0
2009-09-09 10:30:00,46.95,47.02,46.93,46.98,10300.0,35.1402,35.1926,35.1253,35.1627,10300.0
2009-09-09 11:00:00,47.0,47.16,46.98,47.16,24200.0,35.1777,35.2974,35.1627,35.2974,24200.0
2009-09-09 11:30:00,47.17,47.26,47.15,47.18,23300.0,35.3049,35.3723,35.2899,35.3124,23300.0
2009-09-09 12:00:00,47.18,47.22,47.17,47.19,26700.0,35.3124,35.3423,35.3049,35.3199,26700.0
2009-09-09 12:30:00,47.19,47.23,47.18,47.22,28700.0,35.3199,35.3498,35.3124,35.3423,28700.0
2009-09-09 13:00:00,47.21,47.3,47.19,47.21,13800.0,35.3348,35.4022,35.3199,35.3348,13800.0
2009-09-09 13:30:00,47.23,47.25,47.18,47.18,25800.0,35.3498,35.3648,35.3124,35.3124,25800.0
2009-09-09 14:00:00,47.2,47.22,46.94,46.99,36100.0,35.3274,35.3423,35.1328,35.1702,36100.0
2009-09-09 14:30:00,46.99,47.05,46.91,46.94,93800.0,35.1702,35.2151,35.1103,35.1328,93800.0
2009-09-09 15:00:00,46.98,47.1,46.95,47.07,38900.0,35.1627,35.2525,35.1402,35.2301,38900.0
2009-09-09 15:30:00,47.09,47.22,46.99,47.18,45400.0,35.245,35.3423,35.1702,35.3124,45400.0
2009-09-10 09:30:00,47.14,47.21,46.98,47.08,19100.0,35.2824,35.3348,35.1627,35.2375,19100.0
2009-09-10 10:00:00,47.09,47.16,47.06,47.11,7500.0,35.245,35.2974,35.2226,35.26,7500.0
2009-09-10 10:30:00,47.1,47.32,47.09,47.31,29800.0,35.2525,35.4172,35.245,35.4097,29800.0
2009-09-10 11:00:00,47.29,47.38,47.24,47.24,16200.0,35.3947,35.4621,35.3573,35.3573,16200.0
2009-09-10 11:30:00,47.25,47.33,47.25,47.28,5000.0,35.3648,35.4247,35.3648,35.3872,5000.0
2009-09-10 12:00:00,47.27,47.3,47.25,47.29,7100.0,35.3797,35.4022,35.3648,35.3947,7100.0
2009-09-10 12:30:00,47.27,47.33,47.26,47.33,4700.0,35.3797,35.4247,35.3723,35.4247,4700.0
2009-09-10 13:00:00,47.32,47.43,47.32,47.37,11400.0,35.4172,35.4995,35.4172,35.4546,11400.0
2009-09-10 13:30:00,47.38,47.6,47.36,47.6,31600.0,35.4621,35.6267,35.4471,35.6267,31600.0
2009-09-10 14:00:00,47.59,47.64,47.55,47.57,6900.0,35.6193,35.6567,35.5893,35.6043,6900.0
2009-09-10 14:30:00,47.57,47.61,47.55,47.58,8400.0,35.6043,35.6342,35.5893,35.6118,8400.0
2009-09-10 15:00:00,47.58,47.58,47.42,47.49,17500.0,35.6118,35.6118,35.492,35.5444,17500.0
2009-09-10 15:30:00,47.55,47.65,47.55,47.64,18900.0,35.5893,35.6642,35.5893,35.6567,18900.0
2009-09-11 09:30:00,47.72,47.85,47.68,47.81,13400.0,35.7166,35.8139,35.6866,35.7839,13400.0
2009-09-11 10:00:00,47.83,47.86,47.65,47.73,13400.0,35.7989,35.8213,35.6642,35.724,13400.0
2009-09-11 10:30:00,47.75,47.81,47.74,47.76,10200.0,35.739,35.7839,35.7315,35.7465,10200.0
2009-09-11 11:00:00,47.73,47.83,47.7,47.71,15500.0,35.724,35.7989,35.7016,35.7091,15500.0
2009-09-11 11:30:00,47.69,47.71,47.61,47.66,50600.0,35.6941,35.7091,35.6342,35.6716,50600.0
2009-09-11 12:00:00,47.64,47.68,47.53,47.53,8500.0,35.6567,35.6866,35.5743,35.5743,8500.0
2009-09-11 12:30:00,47.55,47.56,47.41,47.56,39200.0,35.5893,35.5968,35.4845,35.5968,39200.0
2009-09-11 13:00:00,47.54,47.59,47.51,47.57,8200.0,35.5818,35.6193,35.5594,35.6043,8200.0
2009-09-11 13:30:00,47.59,47.6,47.48,47.49,9500.0,35.6193,35.6267,35.5369,35.5444,9500.0
2009-09-11 14:00:00,47.49,47.61,47.49,47.57,12800.0,35.5444,35.6342,35.5444,35.6043,12800.0
2009-09-11 14:30:00,47.61,47.65,47.58,47.59,5200.0,35.6342,35.6642,35.6118,35.6193,5200.0
2009-09-11 15:00:00,47.59,47.69,47.57,47.66,4700.0,35.6193,35.6941,35.6043,35.6716,4700.0
2009-09-11 15:30:00,47.69,47.72,47.6,47.61,14200.0,35.6941,35.7166,35.6267,35.6342,14200.0
2009-09-14 09:30:00,47.26,47.47,47.24,47.44,28800.0,35.3723,35.5294,35.3573,35.507,28800.0
2009-09-14 10:00:00,47.45,47.54,47.38,47.5,9200.0,35.5145,35.5818,35.4621,35.5519,9200.0
2009-09-14 10:30:00,47.5,47.65,47.5,47.63,21400.0,35.5519,35.6642,35.5519,35.6492,21400.0
2009-09-14 11:00:00,47.61,47.7,47.57,47.65,8300.0,35.6342,35.7016,35.6043,35.6642,8300.0
2009-09-14 11:30:00,47.66,47.67,47.55,47.56,5100.0,35.6716,35.6791,35.5893,35.5968,5100.0
2009-09-14 12:00:00,47.57,47.63,47.57,47.61,5500.0,35.6043,35.6492,35.6043,35.6342,5500.0
2009-09-14 12:30:00,47.58,47.63,47.58,47.61,8700.0,35.6118,35.6492,35.6118,35.6342,8700.0
2009-09-14 13:00:00,47.59,47.59,47.55,47.57,13200.0,35.6193,35.6193,35.5893,35.6043,13200.0
2009-09-14 13:30:00,47.61,47.69,47.61,47.66,8500.0,35.6342,35.6941,35.6342,35.6716,8500.0
2009-09-14 14:00:00,47.69,47.81,47.65,47.81,8900.0,35.6941,35.7839,35.6642,35.7839,8900.0
2009-09-14 14:30:00,47.82,47.85,47.79,47.85,16400.0,35.7914,35.8139,35.7689,35.8139,16400.0
2009-09-14 15:00:00,47.81,47.86,47.79,47.82,6600.0,35.7839,35.8213,35.7689,35.7914,6600.0
2009-09-14 15:30:00,47.8,47.95,47.8,47.93,18400.0,35.7764,35.8887,35.7764,35.8737,18400.0
2009-09-15 09:30:00,47.93,48.05,47.83,47.9,22000.0,35.8737,35.9635,35.7989,35.8513,22000.0
2009-09-15 10:00:00,47.86,47.88,47.69,47.88,14600.0,35.8213,35.8363,35.6941,35.8363,14600.0
2009-09-15 10:30:00,47.87,47.95,47.86,47.94,12800.0,35.8288,35.8887,35.8213,35.8812,12800.0
2009-09-15 11:00:00,47.96,47.97,47.81,47.83,7200.0,35.8962,35.9037,35.7839,35.7989,7200.0
2009-09-15 11:30:00,47.84,47.99,47.82,47.99,145700.0,35.8064,35.9186,35.7914,35.9186,145700.0
2009-09-15 12:00:00,47.95,48.01,47.91,47.98,10700.0,35.8887,35.9336,35.8588,35.9112,10700.0
2009-09-15 12:30:00,47.95,48.05,47.93,48.05,15500.0,35.8887,35.9635,35.8737,35.9635,15500.0
2009-09-15 13:00:00,48.02,48.14,48.01,48.13,19200.0,35.9411,36.0309,35.9336,36.0234,19200.0
2009-09-15 13:30:00,48.13,48.16,48.09,48.16,5000.0,36.0234,36.0459,35.9935,36.0459,5000.0
2009-09-15 14:00:00,48.18,48.18,48.09,48.15,52700.0,36.0608,36.0608,35.9935,36.0384,52700.0
2009-09-15 14:30:00,48.13,48.15,48.03,48.07,8000.0,36.0234,36.0384,35.9486,35.9785,8000.0
2009-09-15 15:00:00,48.08,48.27,48.06,48.24,9900.0,35.986,36.1282,35.971,36.1058,9900.0
2009-09-15 15:30:00,48.21,48.21,48.08,48.11,26800.0,36.0833,36.0833,35.986,36.0085,26800.0
2009-09-16 09:30:00,48.29,48.35,48.13,48.19,21100.0,36.1432,36.1881,36.0234,36.0683,21100.0
2009-09-16 10:00:00,48.22,48.35,48.21,48.24,22400.0,36.0908,36.1881,36.0833,36.1058,22400.0
2009-09-16 10:30:00,48.26,48.42,48.26,48.42,11200.0,36.1207,36.2405,36.1207,36.2405,11200.0
2009-09-16 11:00:00,48.43,48.46,48.38,48.39,6500.0,36.248,36.2704,36.2105,36.218,6500.0
2009-09-16 11:30:00,48.38,48.59,48.38,48.57,32500.0,36.2105,36.3677,36.2105,36.3527,32500.0
2009-09-16 12:00:00,48.58,48.68,48.57,48.64,12800.0,36.3602,36.4351,36.3527,36.4051,12800.0
2009-09-16 12:30:00,48.62,48.69,48.58,48.61,9900.0,36.3902,36.4426,36.3602,36.3827,9900.0
2009-09-16 13:00:00,48.6,48.8,48.6,48.8,10700.0,36.3752,36.5249,36.3752,36.5249,10700.0
2009-09-16 13:30:00,48.8,48.8,48.72,48.73,8700.0,36.5249,36.5249,36.465,36.4725,8700.0
2009-09-16 14:00:00,48.73,48.82,48.73,48.74,6900.0,36.4725,36.5399,36.4725,36.48,6900.0
2009-09-16 14:30:00,48.75,48.76,48.66,48.66,8300.0,36.4875,36.4949,36.4201,36.4201,8300.0
2009-09-16 15:00:00,48.66,48.77,48.65,48.73,17700.0,36.4201,36.5024,36.4126,36.4725,17700.0
2009-09-16 15:30:00,48.74,48.84,48.71,48.81,69500.0,36.48,36.5548,36.4575,36.5324,69500.0
2009-09-17 09:30:00,48.74,49.08,48.74,49.08,20900.0,36.48,36.7345,36.48,36.7345,20900.0
2009-09-17 10:00:00,49.1,49.16,48.79,48.84,19500.0,36.7494,36.7943,36.5174,36.5548,19500.0
2009-09-17 10:30:00,48.84,49.02,48.84,49.0,11100.0,36.5548,36.6895,36.5548,36.6746,11100.0
2009-09-17 11:00:00,49.01,49.07,48.92,49.05,16300.0,36.6821,36.727,36.6147,36.712,16300.0
2009-09-17 11:30:00,49.02,49.02,48.83,48.87,10000.0,36.6895,36.6895,36.5473,36.5773,10000.0
2009-09-17 12:00:00,48.89,48.89,48.66,48.74,13800.0,36.5922,36.5922,36.4201,36.48,13800.0
2009-09-17 12:30:00,48.79,48.79,48.57,48.6,10400.0,36.5174,36.5174,36.3527,36.3752,10400.0
2009-09-17 13:00:00,48.56,48.65,48.5,48.54,7400.0,36.3453,36.4126,36.3003,36.3303,7400.0
2009-09-17 13:30:00,48.57,48.72,48.55,48.72,8500.0,36.3527,36.465,36.3378,36.465,8500.0
2009-09-17 14:00:00,48.71,48.73,48.66,48.68,18300.0,36.4575,36.4725,36.4201,36.4351,18300.0
2009-09-17 14:30:00,48.7,48.82,48.7,48.79,4700.0,36.45,36.5399,36.45,36.5174,4700.0
2009-09-17 15:00:00,48.78,48.86,48.75,48.81,17100.0,36.5099,36.5698,36.4875,36.5324,17100.0
2009-09-17 15:30:00,48.81,48.82,48.64,48.74,21900.0,36.5324,36.5399,36.4051,36.48,21900.0
2009-09-18 09:30:00,48.94,48.95,48.75,48.78,28700.0,36.6297,36.6372,36.4875,36.5099,28700.0
2009-09-18 10:00:00,48.78,48.78,48.67,48.7,13800.0,36.5099,36.5099,36.4276,36.45,13800.0
2009-09-18 10:30:00,48.7,48.84,48.7,48.76,12900.0,36.45,36.5548,36.45,36.4949,12900.0
2009-09-18 11:00:00,48.8,48.8,48.72,48.73,13100.0,36.5249,36.5249,36.465,36.4725,13100.0
2009-09-18 11:30:00,48.73,48.76,48.67,48.67,8900.0,36.4725,36.4949,36.4276,36.4276,8900.0
2009-09-18 12:00:00,48.67,48.73,48.63,48.7,4200.0,36.4276,36.4725,36.3976,36.45,4200.0
2009-09-18 12:30:00,48.7,48.85,48.68,48.85,10500.0,36.45,36.5623,36.4351,36.5623,10500.0
2009-09-18 13:00:00,48.84,48.86,48.82,48.84,10900.0,36.5548,36.5698,36.5399,36.5548,10900.0
2009-09-18 13:30:00,48.83,48.9,48.82,48.9,3300.0,36.5473,36.5997,36.5399,36.5997,3300.0
2009-09-18 14:00:00,48.9,48.93,48.88,48.88,14900.0,36.5997,36.6222,36.5848,36.5848,14900.0
2009-09-18 14:30:00,48.87,48.88,48.83,48.86,7300.0,36.5773,36.5848,36.5473,36.5698,7300.0
2009-09-18 15:00:00,48.85,48.95,48.85,48.93,5100.0,36.5623,36.6372,36.5623,36.6222,5100.0
2009-09-18 15:30:00,48.93,48.93,48.77,48.78,20200.0,36.6222,36.6222,36.5024,36.5099,20200.0
2009-09-21 09:30:00,48.42,48.5,48.31,48.35,18500.0,36.2405,36.3003,36.1581,36.1881,18500.0
2009-09-21 10:00:00,48.32,48.48,48.32,48.46,18400.0,36.1656,36.2854,36.1656,36.2704,18400.0
2009-09-21 10:30:00,48.45,48.45,48.37,48.43,4100.0,36.2629,36.2629,36.203,36.248,4100.0
2009-09-21 11:00:00,48.46,48.65,48.45,48.65,13000.0,36.2704,36.4126,36.2629,36.4126,13000.0
2009-09-21 11:30:00,48.67,48.72,48.62,48.66,7600.0,36.4276,36.465,36.3902,36.4201,7600.0
2009-09-21 12:00:00,48.64,48.67,48.59,48.62,5000.0,36.4051,36.4276,36.3677,36.3902,5000.0
2009-09-21 12:30:00,48.6,48.65,48.55,48.57,4600.0,36.3752,36.4126,36.3378,36.3527,4600.0
2009-09-21 13:00:00,48.57,48.59,48.52,48.59,6000.0,36.3527,36.3677,36.3153,36.3677,6000.0
2009-09-21 13:30:00,48.59,48.64,48.59,48.63,6900.0,36.3677,36.4051,36.3677,36.3976,6900.0
2009-09-21 14:00:00,48.63,48.67,48.55,48.58,10300.0,36.3976,36.4276,36.3378,36.3602,10300.0
2009-09-21 14:30:00,48.6,48.69,48.58,48.67,10400.0,36.3752,36.4426,36.3602,36.4276,10400.0
2009-09-21 15:00:00,48.63,48.77,48.61,48.73,27100.0,36.3976,36.5024,36.3827,36.4725,27100.0
2009-09-21 15:30:00,48.7,48.7,48.54,48.64,18600.0,36.45,36.45,36.3303,36.4051,18600.0
2009-09-22 09:30:00,48.96,48.96,48.83,48.83,18500.0,36.6446,36.6446,36.5473,36.5473,18500.0
2009-09-22 10:00:00,48.76,48.92,48.74,48.84,7100.0,36.4949,36.6147,36.48,36.5548,7100.0
2009-09-22 10:30:00,48.84,48.84,48.75,48.82,5200.0,36.5548,36.5548,36.4875,36.5399,5200.0
2009-09-22 11:00:00,48.84,48.94,48.84,48.9,4200.0,36.5548,36.6297,36.5548,36.5997,4200.0
2009-09-22 11:30:00,48.9,48.92,48.87,48.92,6600.0,36.5997,36.6147,36.5773,36.6147,6600.0
2009-09-22 12:00:00,48.96,49.06,48.96,49.04,7500.0,36.6446,36.7195,36.6446,36.7045,7500.0
2009-09-22 12:30:00,49.06,49.06,48.98,49.0,12700.0,36.7195,36.7195,36.6596,36.6746,12700.0
2009-09-22 13:00:00,48.99,49.06,48.91,48.92,8700.0,36.6671,36.7195,36.6072,36.6147,8700.0
2009-09-22 13:30:00,48.95,48.97,48.89,48.94,12500.0,36.6372,36.6521,36.5922,36.6297,12500.0
2009-09-22 14:00:00,48.93,48.99,48.92,48.96,7000.0,36.6222,36.6671,36.6147,36.6446,7000.0
2009-09-22 14:30:00,48.97,48.99,48.91,48.99,8700.0,36.6521,36.6671,36.6072,36.6671,8700.0
2009-09-22 15:00:00,48.99,49.0,48.91,48.98,13200.0,36.6671,36.6746,36.6072,36.6596,13200.0
2009-09-22 15:30:00,49.0,49.02,48.92,48.98,19100.0,36.6746,36.6895,36.6147,36.6596,19100.0
2009-09-23 09:30:00,49.08,49.08,48.89,48.91,7800.0,36.7345,36.7345,36.5922,36.6072,7800.0
2009-09-23 10:00:00,48.91,49.0,48.91,48.97,13700.0,36.6072,36.6746,36.6072,36.6521,13700.0
2009-09-23 10:30:00,48.96,48.98,48.77,48.84,5900.0,36.6446,36.6596,36.5024,36.5548,5900.0
2009-09-23 11:00:00,48.83,48.86,48.78,48.86,5600.0,36.5473,36.5698,36.5099,36.5698,5600.0
2009-09-23 11:30:00,48.87,48.92,48.85,48.92,2300.0,36.5773,36.6147,36.5623,36.6147,2300.0
2009-09-23 12:00:00,49.0,49.0,48.96,49.0,7900.0,36.6746,36.6746,36.6446,36.6746,7900.0
2009-09-23 12:30:00,48.99,49.03,48.97,49.02,26800.0,36.6671,36.697,36.6521,36.6895,26800.0
2009-09-23 13:00:00,49.03,49.07,48.99,48.99,7800.0,36.697,36.727,36.6671,36.6671,7800.0
2009-09-23 13:30:00,48.99,49.05,48.97,49.04,6900.0,36.6671,36.712,36.6521,36.7045,6900.0
2009-09-23 14:00:00,49.05,49.22,48.96,49.21,16700.0,36.712,36.8392,36.6446,36.8318,16700.0
2009-09-23 14:30:00,49.19,49.34,49.04,49.05,26100.0,36.8168,36.9291,36.7045,36.712,26100.0
2009-09-23 15:00:00,49.08,49.19,48.86,48.86,23900.0,36.7345,36.8168,36.5698,36.5698,23900.0
2009-09-23 15:30:00,48.81,48.84,48.47,48.47,29900.0,36.5324,36.5548,36.2779,36.2779,29900.0
2009-09-24 09:30:00,48.33,48.48,48.25,48.35,33800.0,36.346,36.4588,36.2859,36.3611,33800.0
2009-09-24 10:00:00,48.35,48.35,47.75,47.9,483500.0,36.3611,36.3611,35.9098,36.0226,483500.0
2009-09-24 10:30:00,47.9,47.9,47.62,47.8,80600.0,36.0226,36.0226,35.8121,35.9474,80600.0
2009-09-24 11:00:00,47.78,47.87,47.74,47.79,24400.0,35.9324,36.0001,35.9023,35.9399,24400.0
2009-09-24 11:30:00,47.8,47.83,47.68,47.74,17400.0,35.9474,35.97,35.8572,35.9023,17400.0
2009-09-24 12:00:00,47.72,47.78,47.69,47.71,16800.0,35.8873,35.9324,35.8647,35.8798,16800.0
2009-09-24 12:30:00,47.74,47.75,47.65,47.67,14000.0,35.9023,35.9098,35.8346,35.8497,14000.0
2009-09-24 13:00:00,47.74,47.81,47.67,47.7,29500.0,35.9023,35.955,35.8497,35.8722,29500.0
2009-09-24 13:30:00,47.71,47.73,47.56,47.65,21900.0,35.8798,35.8948,35.7669,35.8346,21900.0
2009-09-24 14:00:00,47.64,47.68,47.53,47.63,119900.0,35.8271,35.8572,35.7444,35.8196,119900.0
2009-09-24 14:30:00,47.63,47.78,47.62,47.77,27500.0,35.8196,35.9324,35.8121,35.9249,27500.0
2009-09-24 15:00:00,47.79,47.88,47.73,47.79,12200.0,35.9399,36.0076,35.8948,35.9399,12200.0
2009-09-24 15:30:00,47.79,47.86,47.7,47.75,26200.0,35.9399,35.9926,35.8722,35.9098,26200.0
2009-09-25 09:30:00,47.6,47.85,47.53,47.73,47900.0,35.797,35.985,35.7444,35.8948,47900.0
2009-09-25 10:00:00,47.62,47.86,47.62,47.76,23600.0,35.8121,35.9926,35.8121,35.9174,23600.0
2009-09-25 10:30:00,47.8,47.8,47.62,47.62,52100.0,35.9474,35.9474,35.8121,35.8121,52100.0
2009-09-25 11:00:00,47.66,47.72,47.59,47.67,41000.0,35.8421,35.8873,35.7895,35.8497,41000.0
2009-09-25 11:30:00,47.64,47.68,47.53,47.53,13100.0,35.8271,35.8572,35.7444,35.7444,13100.0
2009-09-25 12:00:00,47.53,47.58,47.33,47.4,28900.0,35.7444,35.782,35.594,35.6466,28900.0
2009-09-25 12:30:00,47.4,47.43,47.38,47.39,3900.0,35.6466,35.6692,35.6316,35.6391,3900.0
2009-09-25 13:00:00,47.37,47.45,47.33,47.45,25800.0,35.6241,35.6842,35.594,35.6842,25800.0
2009-09-25 13:30:00,47.45,47.56,47.43,47.56,12000.0,35.6842,35.7669,35.6692,35.7669,12000.0
2009-09-25 14:00:00,47.6,47.63,47.56,47.58,11700.0,35.797,35.8196,35.7669,35.782,11700.0
2009-09-25 14:30:00,47.55,47.69,47.53,47.69,14300.0,35.7594,35.8647,35.7444,35.8647,14300.0
2009-09-25 15:00:00,47.69,47.69,47.59,47.64,8000.0,35.8647,35.8647,35.7895,35.8271,8000.0
2009-09-25 15:30:00,47.63,47.64,47.46,47.5,24400.0,35.8196,35.8271,35.6917,35.7218,24400.0
2009-09-28 09:30:00,47.7,48.04,47.69,48.01,24600.0,35.8722,36.1279,35.8647,36.1054,24600.0
2009-09-28 10:00:00,48.03,48.18,48.03,48.16,30600.0,36.1204,36.2332,36.1204,36.2182,30600.0
2009-09-28 10:30:00,48.18,48.25,48.18,48.19,22500.0,36.2332,36.2859,36.2332,36.2407,22500.0
2009-09-28 11:00:00,48.22,48.28,48.2,48.28,16300.0,36.2633,36.3084,36.2482,36.3084,16300.0
2009-09-28 11:30:00,48.29,48.34,48.28,48.32,31800.0,36.3159,36.3535,36.3084,36.3385,31800.0
2009-09-28 12:00:00,48.33,48.4,48.32,48.37,20200.0,36.346,36.3987,36.3385,36.3761,20200.0
2009-09-28 12:30:00,48.34,48.39,48.28,48.3,22500.0,36.3535,36.3911,36.3084,36.3235,22500.0
2009-09-28 13:00:00,48.31,48.36,48.31,48.36,9700.0,36.331,36.3686,36.331,36.3686,9700.0
2009-09-28 13:30:00,48.38,48.44,48.31,48.32,49300.0,36.3836,36.4287,36.331,36.3385,49300.0
2009-09-28 14:00:00,48.32,48.37,48.27,48.34,20300.0,36.3385,36.3761,36.3009,36.3535,20300.0
2009-09-28 14:30:00,48.32,48.33,48.28,48.28,11000.0,36.3385,36.346,36.3084,36.3084,11000.0
2009-09-28 15:00:00,48.24,48.34,48.24,48.32,29600.0,36.2783,36.3535,36.2783,36.3385,29600.0
2009-09-28 15:30:00,48.31,48.34,48.18,48.3,41100.0,36.331,36.3535,36.2332,36.3235,41100.0
2009-09-29 09:30:00,48.41,48.65,48.36,48.61,70400.0,36.4062,36.5867,36.3686,36.5566,70400.0
2009-09-29 10:00:00,48.61,48.61,48.21,48.37,47300.0,36.5566,36.5566,36.2558,36.3761,47300.0
2009-09-29 10:30:00,48.4,48.46,48.23,48.24,25400.0,36.3987,36.4438,36.2708,36.2783,25400.0
2009-09-29 11:00:00,48.21,48.27,48.15,48.27,16000.0,36.2558,36.3009,36.2106,36.3009,16000.0
2009-09-29 11:30:00,48.29,48.3,48.12,48.2,30200.0,36.3159,36.3235,36.1881,36.2482,30200.0
2009-09-29 12:00:00,48.18,48.29,48.18,48.21,35300.0,36.2332,36.3159,36.2332,36.2558,35300.0
2009-09-29 12:30:00,48.22,48.36,48.22,48.35,17500.0,36.2633,36.3686,36.2633,36.3611,17500.0
2009-09-29 13:00:00,48.35,48.44,48.35,48.39,14500.0,36.3611,36.4287,36.3611,36.3911,14500.0
2009-09-29 13:30:00,48.39,48.43,48.37,48.43,15400.0,36.3911,36.4212,36.3761,36.4212,15400.0
2009-09-29 14:00:00,48.42,48.42,48.34,48.35,21500.0,36.4137,36.4137,36.3535,36.3611,21500.0
2009-09-29 14:30:00,48.37,48.37,48.29,48.36,22200.0,36.3761,36.3761,36.3159,36.3686,22200.0
2009-09-29 15:00:00,48.37,48.4,48.31,48.31,28600.0,36.3761,36.3987,36.331,36.331,28600.0
2009-09-29 15:30:00,48.29,48.34,48.21,48.27,49800.0,36.3159,36.3535,36.2558,36.3009,49800.0
2009-09-30 09:30:00,48.37,48.42,47.59,47.66,26100.0,36.3761,36.4137,35.7895,35.8421,26100.0
2009-09-30 10:00:00,47.67,47.73,47.6,47.69,30500.0,35.8497,35.8948,35.797,35.8647,30500.0
2009-09-30 10:30:00,47.69,47.74,47.65,47.72,17600.0,35.8647,35.9023,35.8346,35.8873,17600.0
2009-09-30 11:00:00,47.73,47.9,47.73,47.9,11000.0,35.8948,36.0226,35.8948,36.0226,11000.0
2009-09-30 11:30:00,47.86,47.97,47.81,47.96,27400.0,35.9926,36.0753,35.955,36.0678,27400.0
2009-09-30 12:00:00,47.91,48.01,47.9,47.99,16900.0,36.0302,36.1054,36.0226,36.0903,16900.0
2009-09-30 12:30:00,48.09,48.22,48.05,48.2,31700.0,36.1655,36.2633,36.1354,36.2482,31700.0
2009-09-30 13:00:00,48.22,48.4,48.21,48.3,26500.0,36.2633,36.3987,36.2558,36.3235,26500.0
2009-09-30 13:30:00,48.29,48.32,48.19,48.24,6300.0,36.3159,36.3385,36.2407,36.2783,6300.0
2009-09-30 14:00:00,48.22,48.3,48.2,48.24,6100.0,36.2633,36.3235,36.2482,36.2783,6100.0
2009-09-30 14:30:00,48.23,48.35,48.1,48.1,20400.0,36.2708,36.3611,36.173,36.173,20400.0
2009-09-30 15:00:00,48.09,48.09,47.85,47.91,64600.0,36.1655,36.1655,35.985,36.0302,64600.0
2009-09-30 15:30:00,47.89,48.16,47.88,48.03,75400.0,36.0151,36.2182,36.0076,36.1204,75400.0
2009-10-01 09:30:00,47.94,47.94,47.67,47.71,34000.0,36.0527,36.0527,35.8497,35.8798,34000.0
2009-10-01 10:00:00,47.75,47.78,47.39,47.47,62300.0,35.9098,35.9324,35.6391,35.6993,62300.0
2009-10-01 10:30:00,47.45,47.55,47.41,47.48,17400.0,35.6842,35.7594,35.6541,35.7068,17400.0
2009-10-01 11:00:00,47.46,47.46,47.13,47.13,12900.0,35.6917,35.6917,35.4436,35.4436,12900.0
2009-10-01 11:30:00,47.17,47.23,47.13,47.21,17200.0,35.4736,35.5188,35.4436,35.5037,17200.0
2009-10-01 12:00:00,47.21,47.3,47.14,47.28,7700.0,35.5037,35.5714,35.4511,35.5564,7700.0
2009-10-01 12:30:00,47.28,47.33,47.2,47.23,9000.0,35.5564,35.594,35.4962,35.5188,9000.0
2009-10-01 13:00:00,47.22,47.22,47.01,47.06,12900.0,35.5113,35.5113,35.3533,35.3909,12900.0
2009-10-01 13:30:00,47.11,47.18,47.05,47.13,13100.0,35.4285,35.4812,35.3834,35.4436,13100.0
2009-10-01 14:00:00,47.13,47.27,47.1,47.27,18900.0,35.4436,35.5489,35.421,35.5489,18900.0
2009-10-01 14:30:00,47.26,47.27,47.12,47.19,25300.0,35.5413,35.5489,35.436,35.4887,25300.0
2009-10-01 15:00:00,47.14,47.15,47.05,47.05,50900.0,35.4511,35.4586,35.3834,35.3834,50900.0
2009-10-01 15:30:00,47.1,47.15,46.85,46.85,42200.0,35.421,35.4586,35.233,35.233,42200.0
2009-10-02 09:30:00,46.38,46.61,46.37,46.59,46400.0,34.8795,35.0525,34.872,35.0375,46400.0
2009-10-02 10:00:00,46.51,46.77,46.47,46.73,24500.0,34.9773,35.1728,34.9472,35.1428,24500.0
2009-10-02 10:30:00,46.75,46.85,46.59,46.65,16000.0,35.1578,35.233,35.0375,35.0826,16000.0
2009-10-02 11:00:00,46.63,46.72,46.62,46.66,9400.0,35.0675,35.1352,35.06,35.0901,9400.0
2009-10-02 11:30:00,46.71,46.76,46.55,46.58,18400.0,35.1277,35.1653,35.0074,35.0299,18400.0
2009-10-02 12:00:00,46.6,46.75,46.6,46.75,10400.0,35.045,35.1578,35.045,35.1578,10400.0
2009-10-02 12:30:00,46.76,46.78,46.66,46.7,5900.0,35.1653,35.1804,35.0901,35.1202,5900.0
2009-10-02 13:00:00,46.79,46.86,46.76,46.83,30200.0,35.1879,35.2405,35.1653,35.218,30200.0
2009-10-02 13:30:00,46.84,46.84,46.75,46.79,13900.0,35.2255,35.2255,35.1578,35.1879,13900.0
2009-10-02 14:00:00,46.73,46.83,46.72,46.81,7700.0,35.1428,35.218,35.1352,35.2029,7700.0
2009-10-02 14:30:00,46.82,46.83,46.72,46.74,17800.0,35.2104,35.218,35.1352,35.1503,17800.0
2009-10-02 15:00:00,46.73,46.75,46.66,46.67,20700.0,35.1428,35.1578,35.0901,35.0976,20700.0
2009-10-02 15:30:00,46.72,46.74,46.55,46.58,33800.0,35.1352,35.1503,35.0074,35.0299,33800.0
2009-10-05 09:30:00,46.81,47.03,46.65,46.96,65000.0,35.2029,35.3684,35.0826,35.3157,65000.0
2009-10-05 10:00:00,46.99,47.08,46.73,46.91,63800.0,35.3383,35.406,35.1428,35.2781,63800.0
2009-10-05 10:30:00,46.95,47.1,46.9,47.1,20000.0,35.3082,35.421,35.2706,35.421,20000.0
2009-10-05 11:00:00,47.12,47.14,47.01,47.04,22600.0,35.436,35.4511,35.3533,35.3759,22600.0
2009-10-05 11:30:00,47.05,47.1,46.96,47.07,17200.0,35.3834,35.421,35.3157,35.3984,17200.0
2009-10-05 12:00:00,47.09,47.1,47.04,47.07,16400.0,35.4135,35.421,35.3759,35.3984,16400.0
2009-10-05 12:30:00,47.07,47.21,47.06,47.15,30400.0,35.3984,35.5037,35.3909,35.4586,30400.0
2009-10-05 13:00:00,47.16,47.21,47.14,47.17,16300.0,35.4661,35.5037,35.4511,35.4736,16300.0
2009-10-05 13:30:00,47.16,47.18,47.11,47.15,23500.0,35.4661,35.4812,35.4285,35.4586,23500.0
2009-10-05 14:00:00,47.16,47.19,47.09,47.15,31500.0,35.4661,35.4887,35.4135,35.4586,31500.0
2009-10-05 14:30:00,47.15,47.4,47.15,47.35,43300.0,35.4586,35.6466,35.4586,35.609,43300.0
2009-10-05 15:00:00,47.36,47.38,47.07,47.32,142900.0,35.6165,35.6316,35.3984,35.5865,142900.0
2009-10-05 15:30:00,47.34,47.35,47.26,47.28,26600.0,35.6015,35.609,35.5413,35.5564,26600.0
2009-10-06 09:30:00,47.61,48.0,47.61,47.93,83700.0,35.8045,36.0978,35.8045,36.0452,83700.0
2009-10-06 10:00:00,47.95,48.02,47.91,47.91,45000.0,36.0602,36.1129,36.0302,36.0302,45000.0
2009-10-06 10:30:00,47.9,48.07,47.9,48.05,28200.0,36.0226,36.1505,36.0226,36.1354,28200.0
2009-10-06 11:00:00,48.04,48.23,48.03,48.14,35800.0,36.1279,36.2708,36.1204,36.2031,35800.0
2009-10-06 11:30:00,48.11,48.14,48.04,48.09,40200.0,36.1806,36.2031,36.1279,36.1655,40200.0
2009-10-06 12:00:00,48.07,48.14,48.07,48.09,26500.0,36.1505,36.2031,36.1505,36.1655,26500.0
2009-10-06 12:30:00,48.1,48.16,48.01,48.02,28000.0,36.173,36.2182,36.1054,36.1129,28000.0
2009-10-06 13:00:00,48.0,48.02,47.91,48.0,26800.0,36.0978,36.1129,36.0302,36.0978,26800.0
2009-10-06 13:30:00,47.99,48.01,47.79,47.84,43700.0,36.0903,36.1054,35.9399,35.9775,43700.0
2009-10-06 14:00:00,47.84,47.86,47.61,47.64,72300.0,35.9775,35.9926,35.8045,35.8271,72300.0
2009-10-06 14:30:00,47.63,47.83,47.62,47.79,41200.0,35.8196,35.97,35.8121,35.9399,41200.0
2009-10-06 15:00:00,47.78,48.01,47.78,47.99,27100.0,35.9324,36.1054,35.9324,36.0903,27100.0
2009-10-06 15:30:00,48.0,48.04,47.86,47.99,14900.0,36.0978,36.1279,35.9926,36.0903,14900.0
2009-10-07 09:30:00,47.85,48.04,47.79,47.95,24900.0,35.985,36.1279,35.9399,36.0602,24900.0
2009-10-07 10:00:00,47.91,48.08,47.88,48.0,9400.0,36.0302,36.158,36.0076,36.0978,9400.0
2009-10-07 10:30:00,48.0,48.02,47.86,48.0,20400.0,36.0978,36.1129,35.9926,36.0978,20400.0
2009-10-07 11:00:00,48.01,48.13,47.99,48.03,13600.0,36.1054,36.1956,36.0903,36.1204,13600.0
2009-10-07 11:30:00,47.98,47.99,47.84,47.84,10000.0,36.0828,36.0903,35.9775,35.9775,10000.0
2009-10-07 12:00:00,47.87,47.95,47.87,47.94,8700.0,36.0001,36.0602,36.0001,36.0527,8700.0
2009-10-07 12:30:00,47.93,47.98,47.88,47.97,13200.0,36.0452,36.0828,36.0076,36.0753,13200.0
2009-10-07 13:00:00,47.98,47.98,47.91,47.95,3500.0,36.0828,36.0828,36.0302,36.0602,3500.0
2009-10-07 13:30:00,48.01,48.01,47.9,47.93,7200.0,36.1054,36.1054,36.0226,36.0452,7200.0
2009-10-07 14:00:00,47.95,47.95,47.84,47.88,13900.0,36.0602,36.0602,35.9775,36.0076,13900.0
2009-10-07 14:30:00,47.92,47.98,47.87,47.97,10900.0,36.0377,36.0828,36.0001,36.0753,10900.0
2009-10-07 15:00:00,47.96,48.03,47.92,48.0,14900.0,36.0678,36.1204,36.0377,36.0978,14900.0
2009-10-07 15:30:00,48.02,48.11,48.0,48.09,68400.0,36.1129,36.1806,36.0978,36.1655,68400.0
2009-10-08 09:30:00,48.48,48.55,48.34,48.4,37700.0,36.4588,36.5115,36.3535,36.3987,37700.0
2009-10-08 10:00:00,48.38,48.48,48.27,48.45,26500.0,36.3836,36.4588,36.3009,36.4363,26500.0
2009-10-08 10:30:00,48.44,48.53,48.44,48.51,17100.0,36.4287,36.4964,36.4287,36.4814,17100.0
2009-10-08 11:00:00,48.51,48.7,48.45,48.64,28400.0,36.4814,36.6243,36.4363,36.5791,28400.0
2009-10-08 11:30:00,48.65,48.71,48.63,48.65,17900.0,36.5867,36.6318,36.5716,36.5867,17900.0
2009-10-08 12:00:00,48.68,48.73,48.61,48.73,6400.0,36.6092,36.6468,36.5566,36.6468,6400.0
2009-10-08 12:30:00,48.72,48.74,48.66,48.68,27400.0,36.6393,36.6544,36.5942,36.6092,27400.0
2009-10-08 13:00:00,48.69,48.69,48.56,48.58,18200.0,36.6167,36.6167,36.519,36.534,18200.0
2009-10-08 13:30:00,48.59,48.61,48.46,48.58,20200.0,36.5415,36.5566,36.4438,36.534,20200.0
2009-10-08 14:00:00,48.59,48.61,48.43,48.51,12300.0,36.5415,36.5566,36.4212,36.4814,12300.0
2009-10-08 14:30:00,48.5,48.59,48.49,48.55,13100.0,36.4739,36.5415,36.4663,36.5115,13100.0
2009-10-08 15:00:00,48.55,48.66,48.55,48.59,22200.0,36.5115,36.5942,36.5115,36.5415,22200.0
2009-10-08 15:30:00,48.56,48.57,48.46,48.5,19600.0,36.519,36.5265,36.4438,36.4739,19600.0
2009-10-09 09:30:00,48.55,48.63,48.42,48.59,21600.0,36.5115,36.5716,36.4137,36.5415,21600.0
2009-10-09 10:00:00,48.62,48.67,48.52,48.6,38900.0,36.5641,36.6017,36.4889,36.5491,38900.0
2009-10-09 10:30:00,48.61,48.68,48.56,48.63,27100.0,36.5566,36.6092,36.519,36.5716,27100.0
2009-10-09 11:00:00,48.61,48.69,48.59,48.66,28400.0,36.5566,36.6167,36.5415,36.5942,28400.0
2009-10-09 11:30:00,48.64,48.68,48.57,48.59,21100.0,36.5791,36.6092,36.5265,36.5415,21100.0
2009-10-09 12:00:00,48.58,48.59,48.49,48.51,20300.0,36.534,36.5415,36.4663,36.4814,20300.0
2009-10-09 12:30:00,48.51,48.61,48.5,48.61,29000.0,36.4814,36.5566,36.4739,36.5566,29000.0
2009-10-09 13:00:00,48.61,48.66,48.57,48.64,22600.0,36.5566,36.5942,36.5265,36.5791,22600.0
2009-10-09 13:30:00,48.64,48.64,48.59,48.61,21300.0,36.5791,36.5791,36.5415,36.5566,21300.0
2009-10-09 14:00:00,48.6,48.62,48.56,48.58,33200.0,36.5491,36.5641,36.519,36.534,33200.0
2009-10-09 14:30:00,48.59,48.66,48.59,48.66,36300.0,36.5415,36.5942,36.5415,36.5942,36300.0
2009-10-09 15:00:00,48.66,48.76,48.66,48.72,18300.0,36.5942,36.6694,36.5942,36.6393,18300.0
2009-10-09 15:30:00,48.71,48.78,48.66,48.76,34600.0,36.6318,36.6844,36.5942,36.6694,34600.0
2009-10-12 09:30:00,49.01,49.18,48.99,49.18,30800.0,36.8574,36.9852,36.8424,36.9852,30800.0
2009-10-12 10:00:00,49.16,49.19,49.07,49.1,17900.0,36.9702,36.9928,36.9025,36.9251,17900.0
2009-10-12 10:30:00,49.09,49.16,49.09,49.16,12700.0,36.9176,36.9702,36.9176,36.9702,12700.0
2009-10-12 11:00:00,49.13,49.15,49.09,49.09,21700.0,36.9476,36.9627,36.9176,36.9176,21700.0
2009-10-12 11:30:00,49.09,49.1,49.05,49.07,20900.0,36.9176,36.9251,36.8875,36.9025,20900.0
2009-10-12 12:00:00,49.07,49.12,49.05,49.06,29300.0,36.9025,36.9401,36.8875,36.895,29300.0
2009-10-12 12:30:00,49.06,49.11,49.05,49.11,31500.0,36.895,36.9326,36.8875,36.9326,31500.0
2009-10-12 13:00:00,49.11,49.12,49.07,49.07,26300.0,36.9326,36.9401,36.9025,36.9025,26300.0
2009-10-12 13:30:00,49.08,49.12,49.06,49.11,31800.0,36.91,36.9401,36.895,36.9326,31800.0
2009-10-12 14:00:00,49.1,49.1,48.85,48.87,48700.0,36.9251,36.9251,36.7371,36.7521,48700.0
2009-10-12 14:30:00,48.88,48.91,48.79,48.9,55600.0,36.7596,36.7822,36.692,36.7747,55600.0
2009-10-12 15:00:00,48.9,49.0,48.9,48.94,187900.0,36.7747,36.8499,36.7747,36.8048,187900.0
2009-10-12 15:30:00,48.98,49.0,48.89,48.98,35700.0,36.8348,36.8499,36.7672,36.8348,35700.0
2009-10-13 09:30:00,48.85,48.93,48.67,48.68,28200.0,36.7371,36.7972,36.6017,36.6092,28200.0
2009-10-13 10:00:00,48.66,48.71,48.56,48.71,22500.0,36.5942,36.6318,36.519,36.6318,22500.0
2009-10-13 10:30:00,48.71,48.74,48.67,48.74,14800.0,36.6318,36.6544,36.6017,36.6544,14800.0
2009-10-13 11:00:00,48.72,48.74,48.66,48.74,13000.0,36.6393,36.6544,36.5942,36.6544,13000.0
2009-10-13 11:30:00,48.74,48.96,48.73,48.94,23100.0,36.6544,36.8198,36.6468,36.8048,23100.0
2009-10-13 12:00:00,48.95,48.95,48.85,48.85,7500.0,36.8123,36.8123,36.7371,36.7371,7500.0
2009-10-13 12:30:00,48.86,48.86,48.83,48.85,15000.0,36.7446,36.7446,36.722,36.7371,15000.0
2009-10-13 13:00:00,48.85,48.9,48.84,48.88,10900.0,36.7371,36.7747,36.7296,36.7596,10900.0
2009-10-13 13:30:00,48.87,48.87,48.79,48.86,15100.0,36.7521,36.7521,36.692,36.7446,15100.0
2009-10-13 14:00:00,48.86,48.86,48.71,48.79,22500.0,36.7446,36.7446,36.6318,36.692,22500.0
2009-10-13 14:30:00,48.79,48.87,48.78,48.82,16400.0,36.692,36.7521,36.6844,36.7145,16400.0
2009-10-13 15:00:00,48.83,48.97,48.81,48.93,26700.0,36.722,36.8273,36.707,36.7972,26700.0
2009-10-13 15:30:00,48.93,48.93,48.85,48.9,18800.0,36.7972,36.7972,36.7371,36.7747,18800.0
2009-10-14 09:30:00,49.5,49.5,49.29,49.39,27500.0,37.2259,37.2259,37.068,37.1432,27500.0
2009-10-14 10:00:00,49.36,49.39,49.25,49.28,22700.0,37.1206,37.1432,37.0379,37.0605,22700.0
2009-10-14 10:30:00,49.28,49.42,49.26,49.39,8800.0,37.0605,37.1657,37.0454,37.1432,8800.0
2009-10-14 11:00:00,49.39,49.49,49.39,49.46,7200.0,37.1432,37.2184,37.1432,37.1958,7200.0
2009-10-14 11:30:00,49.45,49.49,49.43,49.47,5400.0,37.1883,37.2184,37.1733,37.2033,5400.0
2009-10-14 12:00:00,49.47,49.47,49.42,49.44,9900.0,37.2033,37.2033,37.1657,37.1808,9900.0
2009-10-14 12:30:00,49.42,49.46,49.42,49.46,8200.0,37.1657,37.1958,37.1657,37.1958,8200.0
2009-10-14 13:00:00,49.49,49.57,49.48,49.49,9000.0,37.2184,37.2785,37.2109,37.2184,9000.0
2009-10-14 13:30:00,49.5,49.54,49.49,49.54,15000.0,37.2259,37.256,37.2184,37.256,15000.0
2009-10-14 14:00:00,49.52,49.57,49.47,49.51,14100.0,37.2409,37.2785,37.2033,37.2334,14100.0
2009-10-14 14:30:00,49.52,49.54,49.46,49.53,12700.0,37.2409,37.256,37.1958,37.2485,12700.0
2009-10-14 15:00:00,49.52,49.74,49.51,49.74,30600.0,37.2409,37.4064,37.2334,37.4064,30600.0
2009-10-14 15:30:00,49.73,49.76,49.68,49.71,22300.0,37.3989,37.4214,37.3613,37.3838,22300.0
2009-10-15 09:30:00,49.5,49.65,49.45,49.64,29400.0,37.2259,37.3387,37.1883,37.3312,29400.0
2009-10-15 10:00:00,49.63,49.63,49.53,49.55,15400.0,37.3237,37.3237,37.2485,37.2635,15400.0
2009-10-15 10:30:00,49.52,49.56,49.45,49.55,13200.0,37.2409,37.271,37.1883,37.2635,13200.0
2009-10-15 11:00:00,49.57,49.63,49.49,49.53,13900.0,37.2785,37.3237,37.2184,37.2485,13900.0
2009-10-15 11:30:00,49.52,49.6,49.48,49.59,8600.0,37.2409,37.3011,37.2109,37.2936,8600.0
2009-10-15 12:00:00,49.59,49.69,49.59,49.64,6800.0,37.2936,37.3688,37.2936,37.3312,6800.0
2009-10-15 12:30:00,49.62,49.65,49.6,49.62,10000.0,37.3161,37.3387,37.3011,37.3161,10000.0
2009-10-15 13:00:00,49.61,49.63,49.58,49.63,3500.0,37.3086,37.3237,37.2861,37.3237,3500.0
2009-10-15 13:30:00,49.67,49.69,49.63,49.67,28000.0,37.3537,37.3688,37.3237,37.3537,28000.0
2009-10-15 14:00:00,49.67,49.71,49.64,49.69,12500.0,37.3537,37.3838,37.3312,37.3688,12500.0
2009-10-15 14:30:00,49.68,49.84,49.68,49.8,18500.0,37.3613,37.4816,37.3613,37.4515,18500.0
2009-10-15 15:00:00,49.83,49.86,49.74,49.74,11000.0,37.4741,37.4966,37.4064,37.4064,11000.0
2009-10-15 15:30:00,49.73,49.91,49.73,49.88,35200.0,37.3989,37.5342,37.3989,37.5117,35200.0
2009-10-16 09:30:00,49.55,49.58,49.4,49.42,19300.0,37.2635,37.2861,37.1507,37.1657,19300.0
2009-10-16 10:00:00,49.38,49.4,49.25,49.34,16700.0,37.1357,37.1507,37.0379,37.1056,16700.0
2009-10-16 10:30:00,49.35,49.35,49.23,49.26,10200.0,37.1131,37.1131,37.0228,37.0454,10200.0
2009-10-16 11:00:00,49.27,49.39,49.27,49.39,6500.0,37.0529,37.1432,37.0529,37.1432,6500.0
2009-10-16 11:30:00,49.39,49.41,49.29,49.36,15200.0,37.1432,37.1582,37.068,37.1206,15200.0
2009-10-16 12:00:00,49.37,49.41,49.34,49.35,6700.0,37.1281,37.1582,37.1056,37.1131,6700.0
2009-10-16 12:30:00,49.36,49.43,49.33,49.41,16900.0,37.1206,37.1733,37.0981,37.1582,16900.0
2009-10-16 13:00:00,49.41,49.58,49.38,49.58,8000.0,37.1582,37.2861,37.1357,37.2861,8000.0
2009-10-16 13:30:00,49.61,49.65,49.56,49.58,16400.0,37.3086,37.3387,37.271,37.2861,16400.0
2009-10-16 14:00:00,49.57,49.58,49.46,49.57,20200.0,37.2785,37.2861,37.1958,37.2785,20200.0
2009-10-16 14:30:00,49.54,49.59,49.52,49.53,13000.0,37.256,37.2936,37.2409,37.2485,13000.0
2009-10-16 15:00:00,49.53,49.62,49.53,49.6,18900.0,37.2485,37.3161,37.2485,37.3011,18900.0
2009-10-16 15:30:00,49.57,49.69,49.48,49.52,23400.0,37.2785,37.3688,37.2109,37.2409,23400.0
2009-10-19 09:30:00,49.59,49.68,49.47,49.52,17900.0,37.2936,37.3613,37.2033,37.2409,17900.0
2009-10-19 10:00:00,49.5,49.73,49.5,49.71,25700.0,37.2259,37.3989,37.2259,37.3838,25700.0
2009-10-19 10:30:00,49.74,49.91,49.74,49.86,15200.0,37.4064,37.5342,37.4064,37.4966,15200.0
2009-10-19 11:00:00,49.86,49.99,49.84,49.97,14100.0,37.4966,37.5944,37.4816,37.5794,14100.0
2009-10-19 11:30:00,49.99,50.06,49.95,50.01,32100.0,37.5944,37.647,37.5643,37.6094,32100.0
2009-10-19 12:00:00,50.01,50.01,49.99,49.99,11400.0,37.6094,37.6094,37.5944,37.5944,11400.0
2009-10-19 12:30:00,49.98,50.02,49.97,49.99,13100.0,37.5869,37.617,37.5794,37.5944,13100.0
2009-10-19 13:00:00,49.98,50.02,49.94,49.98,23400.0,37.5869,37.617,37.5568,37.5869,23400.0
2009-10-19 13:30:00,49.98,50.09,49.98,50.02,21300.0,37.5869,37.6696,37.5869,37.617,21300.0
2009-10-19 14:00:00,50.03,50.09,50.01,50.07,26000.0,37.6245,37.6696,37.6094,37.6546,26000.0
2009-10-19 14:30:00,50.09,50.09,50.0,50.07,28700.0,37.6696,37.6696,37.6019,37.6546,28700.0
2009-10-19 15:00:00,50.06,50.08,49.96,49.97,11900.0,37.647,37.6621,37.5718,37.5794,11900.0
2009-10-19 15:30:00,49.98,50.04,49.95,49.98,33400.0,37.5869,37.632,37.5643,37.5869,33400.0
2009-10-20 09:30:00,50.05,50.05,49.73,49.82,24700.0,37.6395,37.6395,37.3989,37.4666,24700.0
2009-10-20 10:00:00,49.92,49.93,49.69,49.81,18800.0,37.5418,37.5493,37.3688,37.459,18800.0
2009-10-20 10:30:00,49.78,49.88,49.73,49.83,5700.0,37.4365,37.5117,37.3989,37.4741,5700.0
2009-10-20 11:00:00,49.85,49.85,49.72,49.75,5600.0,37.4891,37.4891,37.3913,37.4139,5600.0
2009-10-20 11:30:00,49.75,49.75,49.51,49.59,13700.0,37.4139,37.4139,37.2334,37.2936,13700.0
2009-10-20 12:00:00,49.61,49.61,49.46,49.56,13200.0,37.3086,37.3086,37.1958,37.271,13200.0
2009-10-20 12:30:00,49.54,49.56,49.43,49.53,18300.0,37.256,37.271,37.1733,37.2485,18300.0
2009-10-20 13:00:00,49.54,49.63,49.54,49.58,8600.0,37.256,37.3237,37.256,37.2861,8600.0
2009-10-20 13:30:00,49.6,49.64,49.51,49.52,17000.0,37.3011,37.3312,37.2334,37.2409,17000.0
2009-10-20 14:00:00,49.5,49.68,49.5,49.6,11000.0,37.2259,37.3613,37.2259,37.3011,11000.0
2009-10-20 14:30:00,49.59,49.71,49.58,49.67,10900.0,37.2936,37.3838,37.2861,37.3537,10900.0
2009-10-20 15:00:00,49.68,49.69,49.55,49.62,24800.0,37.3613,37.3688,37.2635,37.3161,24800.0
2009-10-20 15:30:00,49.64,49.73,49.63,49.68,20200.0,37.3312,37.3989,37.3237,37.3613,20200.0
2009-10-21 09:30:00,49.6,49.96,49.58,49.91,18300.0,37.3011,37.5718,37.2861,37.5342,18300.0
2009-10-21 10:00:00,49.92,50.06,49.92,50.0,19900.0,37.5418,37.647,37.5418,37.6019,19900.0
2009-10-21 10:30:00,50.01,50.15,49.96,50.04,58600.0,37.6094,37.7147,37.5718,37.632,58600.0
2009-10-21 11:00:00,50.03,50.05,49.95,50.04,24600.0,37.6245,37.6395,37.5643,37.632,24600.0
2009-10-21 11:30:00,50.03,50.05,49.86,49.92,21000.0,37.6245,37.6395,37.4966,37.5418,21000.0
2009-10-21 12:00:00,49.95,49.96,49.85,49.94,7500.0,37.5643,37.5718,37.4891,37.5568,7500.0
2009-10-21 12:30:00,49.96,50.0,49.91,49.99,32400.0,37.5718,37.6019,37.5342,37.5944,32400.0
2009-10-21 13:00:00,49.98,49.99,49.94,49.95,7100.0,37.5869,37.5944,37.5568,37.5643,7100.0
2009-10-21 13:30:00,49.96,50.04,49.9,50.03,8700.0,37.5718,37.632,37.5267,37.6245,8700.0
2009-10-21 14:00:00,50.02,50.02,49.86,49.93,16300.0,37.617,37.617,37.4966,37.5493,16300.0
2009-10-21 14:30:00,49.93,49.99,49.85,49.97,15200.0,37.5493,37.5944,37.4891,37.5794,15200.0
2009-10-21 15:00:00,49.97,50.0,49.63,49.63,34100.0,37.5794,37.6019,37.3237,37.3237,34100.0
2009-10-21 15:30:00,49.64,49.64,49.19,49.2,116200.0,37.3312,37.3312,36.9928,37.0003,116200.0
2009-10-22 09:30:00,49.16,49.36,48.96,49.02,37100.0,36.9702,37.1206,36.8198,36.8649,37100.0
2009-10-22 10:00:00,48.97,49.18,48.89,49.12,48000.0,36.8273,36.9852,36.7672,36.9401,48000.0
2009-10-22 10:30:00,49.16,49.25,49.04,49.23,20000.0,36.9702,37.0379,36.88,37.0228,20000.0
2009-10-22 11:00:00,49.24,49.3,49.2,49.24,15500.0,37.0304,37.0755,37.0003,37.0304,15500.0
2009-10-22 11:30:00,49.24,49.33,49.21,49.23,12200.0,37.0304,37.0981,37.0078,37.0228,12200.0
2009-10-22 12:00:00,49.22,49.27,49.17,49.17,15900.0,37.0153,37.0529,36.9777,36.9777,15900.0
2009-10-22 12:30:00,49.19,49.39,49.19,49.37,12500.0,36.9928,37.1432,36.9928,37.1281,12500.0
2009-10-22 13:00:00,49.36,49.37,49.28,49.32,13700.0,37.1206,37.1281,37.0605,37.0905,13700.0
2009-10-22 13:30:00,49.31,49.35,49.28,49.35,14900.0,37.083,37.1131,37.0605,37.1131,14900.0
2009-10-22 14:00:00,49.37,49.64,49.37,49.63,20100.0,37.1281,37.3312,37.1281,37.3237,20100.0
2009-10-22 14:30:00,49.64,49.7,49.62,49.67,16800.0,37.3312,37.3763,37.3161,37.3537,16800.0
2009-10-22 15:00:00,49.69,49.84,49.65,49.84,10900.0,37.3688,37.4816,37.3387,37.4816,10900.0
2009-10-22 15:30:00,49.81,49.81,49.69,49.73,12200.0,37.459,37.459,37.3688,37.3989,12200.0
2009-10-23 09:30:00,49.87,49.91,49.69,49.77,17500.0,37.5042,37.5342,37.3688,37.4289,17500.0
2009-10-23 10:00:00,49.82,49.89,49.47,49.61,33200.0,37.4666,37.5192,37.2033,37.3086,33200.0
2009-10-23 10:30:00,49.59,49.59,49.35,49.37,24400.0,37.2936,37.2936,37.1131,37.1281,24400.0
2009-10-23 11:00:00,49.37,49.42,49.16,49.25,13000.0,37.1281,37.1657,36.9702,37.0379,13000.0
2009-10-23 11:30:00,49.23,49.37,49.2,49.33,16900.0,37.0228,37.1281,37.0003,37.0981,16900.0
2009-10-23 12:00:00,49.4,49.4,49.27,49.3,24400.0,37.1507,37.1507,37.0529,37.0755,24400.0
2009-10-23 12:30:00,49.3,49.44,49.27,49.34,11200.0,37.0755,37.1808,37.0529,37.1056,11200.0
2009-10-23 13:00:00,49.26,49.36,49.18,49.22,17200.0,37.0454,37.1206,36.9852,37.0153,17200.0
2009-10-23 13:30:00,49.15,49.18,49.03,49.13,20900.0,36.9627,36.9852,36.8724,36.9476,20900.0
2009-10-23 14:00:00,49.11,49.2,49.0,49.18,20800.0,36.9326,37.0003,36.8499,36.9852,20800.0
2009-10-23 14:30:00,49.18,49.22,49.06,49.08,24500.0,36.9852,37.0153,36.895,36.91,24500.0
2009-10-23 15:00:00,49.08,49.2,49.05,49.09,29500.0,36.91,37.0003,36.8875,36.9176,29500.0
2009-10-23 15:30:00,49.09,49.19,48.96,49.17,22600.0,36.9176,36.9928,36.8198,36.9777,22600.0
2009-10-26 09:30:00,49.17,49.63,49.17,49.61,35700.0,36.9777,37.3237,36.9777,37.3086,35700.0
2009-10-26 10:00:00,49.64,49.71,49.62,49.62,14200.0,37.3312,37.3838,37.3161,37.3161,14200.0
2009-10-26 10:30:00,49.63,49.67,49.53,49.58,17300.0,37.3237,37.3537,37.2485,37.2861,17300.0
2009-10-26 11:00:00,49.57,49.63,49.35,49.35,26700.0,37.2785,37.3237,37.1131,37.1131,26700.0
2009-10-26 11:30:00,49.31,49.32,48.66,48.66,55400.0,37.083,37.0905,36.5942,36.5942,55400.0
2009-10-26 12:00:00,48.66,48.77,48.53,48.72,25400.0,36.5942,36.6769,36.4964,36.6393,25400.0
2009-10-26 12:30:00,48.71,48.84,48.65,48.8,16800.0,36.6318,36.7296,36.5867,36.6995,16800.0
2009-10-26 13:00:00,48.8,48.81,48.6,48.67,14000.0,36.6995,36.707,36.5491,36.6017,14000.0
2009-10-26 13:30:00,48.7,48.81,48.67,48.71,17800.0,36.6243,36.707,36.6017,36.6318,17800.0
2009-10-26 14:00:00,48.69,48.74,48.57,48.65,16600.0,36.6167,36.6544,36.5265,36.5867,16600.0
2009-10-26 14:30:00,48.63,48.67,48.5,48.63,19400.0,36.5716,36.6017,36.4739,36.5716,19400.0
2009-10-26 15:00:00,48.62,48.64,48.51,48.51,14300.0,36.5641,36.5791,36.4814,36.4814,14300.0
2009-10-26 15:30:00,48.51,48.73,48.5,48.58,22800.0,36.4814,36.6468,36.4739,36.534,22800.0
2009-10-27 09:30:00,48.68,48.79,48.54,48.67,19100.0,36.6092,36.692,36.5039,36.6017,19100.0
2009-10-27 10:00:00,48.62,48.67,48.27,48.67,40900.0,36.5641,36.6017,36.3009,36.6017,40900.0
2009-10-27 10:30:00,48.65,48.79,48.56,48.67,22300.0,36.5867,36.692,36.519,36.6017,22300.0
2009-10-27 11:00:00,48.67,48.68,48.57,48.66,7100.0,36.6017,36.6092,36.5265,36.5942,7100.0
2009-10-27 11:30:00,48.68,48.72,48.63,48.7,10100.0,36.6092,36.6393,36.5716,36.6243,10100.0
2009-10-27 12:00:00,48.74,48.74,48.63,48.65,9300.0,36.6544,36.6544,36.5716,36.5867,9300.0
2009-10-27 12:30:00,48.57,48.62,48.5,48.51,14100.0,36.5265,36.5641,36.4739,36.4814,14100.0
2009-10-27 13:00:00,48.5,48.57,48.32,48.33,28200.0,36.4739,36.5265,36.3385,36.346,28200.0
2009-10-27 13:30:00,48.34,48.44,48.27,48.39,7900.0,36.3535,36.4287,36.3009,36.3911,7900.0
2009-10-27 14:00:00,48.36,48.56,48.3,48.49,6200.0,36.3686,36.519,36.3235,36.4663,6200.0
2009-10-27 14:30:00,48.49,48.62,48.43,48.58,18500.0,36.4663,36.5641,36.4212,36.534,18500.0
2009-10-27 15:00:00,48.56,48.61,48.46,48.47,25200.0,36.519,36.5566,36.4438,36.4513,25200.0
2009-10-27 15:30:00,48.48,48.48,48.31,48.39,18000.0,36.4588,36.4588,36.331,36.3911,18000.0
2009-10-28 09:30:00,48.26,48.31,48.09,48.12,42200.0,36.2934,36.331,36.1655,36.1881,42200.0
2009-10-28 10:00:00,48.14,48.19,47.98,48.04,55800.0,36.2031,36.2407,36.0828,36.1279,55800.0
2009-10-28 10:30:00,48.05,48.12,47.79,47.9,26400.0,36.1354,36.1881,35.9399,36.0226,26400.0
2009-10-28 11:00:00,47.86,48.0,47.81,48.0,8200.0,35.9926,36.0978,35.955,36.0978,8200.0
2009-10-28 11:30:00,47.98,47.98,47.82,47.83,20400.0,36.0828,36.0828,35.9625,35.97,20400.0
2009-10-28 12:00:00,47.85,47.92,47.71,47.82,11100.0,35.985,36.0377,35.8798,35.9625,11100.0
2009-10-28 12:30:00,47.83,47.83,47.61,47.63,8500.0,35.97,35.97,35.8045,35.8196,8500.0
2009-10-28 13:00:00,47.68,47.94,47.68,47.78,8900.0,35.8572,36.0527,35.8572,35.9324,8900.0
2009-10-28 13:30:00,47.81,47.84,47.76,47.77,14200.0,35.955,35.9775,35.9174,35.9249,14200.0
2009-10-28 14:00:00,47.75,47.78,47.59,47.62,18200.0,35.9098,35.9324,35.7895,35.8121,18200.0
2009-10-28 14:30:00,47.61,47.66,47.55,47.59,13500.0,35.8045,35.8421,35.7594,35.7895,13500.0
2009-10-28 15:00:00,47.57,47.65,47.46,47.5,35300.0,35.7745,35.8346,35.6917,35.7218,35300.0
2009-10-28 15:30:00,47.54,47.56,47.36,47.43,38900.0,35.7519,35.7669,35.6165,35.6692,38900.0
2009-10-29 09:30:00,47.75,47.86,47.68,47.74,24000.0,35.9098,35.9926,35.8572,35.9023,24000.0
2009-10-29 10:00:00,47.8,48.01,47.8,47.95,13100.0,35.9474,36.1054,35.9474,36.0602,13100.0
2009-10-29 10:30:00,47.92,47.98,47.88,47.95,7200.0,36.0377,36.0828,36.0076,36.0602,7200.0
2009-10-29 11:00:00,48.02,48.07,48.01,48.02,14300.0,36.1129,36.1505,36.1054,36.1129,14300.0
2009-10-29 11:30:00,48.05,48.09,47.99,48.0,54300.0,36.1354,36.1655,36.0903,36.0978,54300.0
2009-10-29 12:00:00,48.05,48.18,48.03,48.16,4900.0,36.1354,36.2332,36.1204,36.2182,4900.0
2009-10-29 12:30:00,48.18,48.28,48.17,48.25,6700.0,36.2332,36.3084,36.2257,36.2859,6700.0
2009-10-29 13:00:00,48.24,48.28,48.21,48.24,4900.0,36.2783,36.3084,36.2558,36.2783,4900.0
2009-10-29 13:30:00,48.24,48.33,48.24,48.3,20300.0,36.2783,36.346,36.2783,36.3235,20300.0
2009-10-29 14:00:00,48.29,48.3,48.24,48.27,4400.0,36.3159,36.3235,36.2783,36.3009,4400.0
2009-10-29 14:30:00,48.28,48.43,48.28,48.43,18200.0,36.3084,36.4212,36.3084,36.4212,18200.0
2009-10-29 15:00:00,48.41,48.48,48.4,48.43,49000.0,36.4062,36.4588,36.3987,36.4212,49000.0
2009-10-29 15:30:00,48.4,48.47,48.3,48.43,33000.0,36.3987,36.4513,36.3235,36.4212,33000.0
2009-10-30 09:30:00,48.23,48.37,47.99,48.06,49900.0,36.2708,36.3761,36.0903,36.143,49900.0
2009-10-30 10:00:00,48.11,48.26,48.08,48.1,21700.0,36.1806,36.2934,36.158,36.173,21700.0
2009-10-30 10:30:00,48.01,48.12,47.95,48.12,19100.0,36.1054,36.1881,36.0602,36.1881,19100.0
2009-10-30 11:00:00,48.11,48.13,47.98,47.99,8400.0,36.1806,36.1956,36.0828,36.0903,8400.0
2009-10-30 11:30:00,47.98,47.98,47.53,47.6,35300.0,36.0828,36.0828,35.7444,35.797,35300.0
2009-10-30 12:00:00,47.64,47.76,47.35,47.37,119500.0,35.8271,35.9174,35.609,35.6241,119500.0
2009-10-30 12:30:00,47.38,47.48,47.13,47.23,38200.0,35.6316,35.7068,35.4436,35.5188,38200.0
2009-10-30 13:00:00,47.18,47.37,47.16,47.21,32700.0,35.4812,35.6241,35.4661,35.5037,32700.0
2009-10-30 13:30:00,47.26,47.28,47.01,47.21,20000.0,35.5413,35.5564,35.3533,35.5037,20000.0
2009-10-30 14:00:00,47.2,47.4,47.2,47.23,21200.0,35.4962,35.6466,35.4962,35.5188,21200.0
2009-10-30 14:30:00,47.24,47.27,47.1,47.2,16200.0,35.5263,35.5489,35.421,35.4962,16200.0
2009-10-30 15:00:00,47.21,47.21,46.96,47.12,97100.0,35.5037,35.5037,35.3157,35.436,97100.0
2009-10-30 15:30:00,47.13,47.34,47.06,47.06,43500.0,35.4436,35.6015,35.3909,35.3909,43500.0
2009-11-02 09:30:00,47.32,47.44,47.16,47.4,32000.0,35.5865,35.6767,35.4661,35.6466,32000.0
2009-11-02 10:00:00,47.44,47.77,47.44,47.74,40600.0,35.6767,35.9249,35.6767,35.9023,40600.0
2009-11-02 10:30:00,47.76,47.84,47.54,47.54,23500.0,35.9174,35.9775,35.7519,35.7519,23500.0
2009-11-02 11:00:00,47.49,47.73,47.48,47.63,26900.0,35.7143,35.8948,35.7068,35.8196,26900.0
2009-11-02 11:30:00,47.64,47.7,47.56,47.68,15700.0,35.8271,35.8722,35.7669,35.8572,15700.0
2009-11-02 12:00:00,47.59,47.59,47.42,47.42,15000.0,35.7895,35.7895,35.6617,35.6617,15000.0
2009-11-02 12:30:00,47.42,47.42,46.88,46.95,27100.0,35.6617,35.6617,35.2556,35.3082,27100.0
2009-11-02 13:00:00,46.84,47.19,46.81,47.17,25900.0,35.2255,35.4887,35.2029,35.4736,25900.0
2009-11-02 13:30:00,47.06,47.06,46.88,46.89,17300.0,35.3909,35.3909,35.2556,35.2631,17300.0
2009-11-02 14:00:00,46.87,47.18,46.79,47.18,25500.0,35.248,35.4812,35.1879,35.4812,25500.0
2009-11-02 14:30:00,47.19,47.29,47.08,47.14,30700.0,35.4887,35.5639,35.406,35.4511,30700.0
2009-11-02 15:00:00,47.16,47.25,47.04,47.13,49100.0,35.4661,35.5338,35.3759,35.4436,49100.0
2009-11-02 15:30:00,47.12,47.4,47.12,47.37,34700.0,35.436,35.6466,35.436,35.6241,34700.0
2009-11-03 09:30:00,47.06,47.37,47.02,47.37,344000.0,35.3909,35.6241,35.3608,35.6241,344000.0
2009-11-03 10:00:00,47.33,47.41,47.13,47.13,27000.0,35.594,35.6541,35.4436,35.4436,27000.0
2009-11-03 10:30:00,47.18,47.37,47.11,47.29,18800.0,35.4812,35.6241,35.4285,35.5639,18800.0
2009-11-03 11:00:00,47.3,47.36,47.13,47.19,23100.0,35.5714,35.6165,35.4436,35.4887,23100.0
2009-11-03 11:30:00,47.18,47.21,47.08,47.21,21700.0,35.4812,35.5037,35.406,35.5037,21700.0
2009-11-03 12:00:00,47.21,47.24,47.11,47.22,8900.0,35.5037,35.5263,35.4285,35.5113,8900.0
2009-11-03 12:30:00,47.31,47.5,47.31,47.35,12100.0,35.5789,35.7218,35.5789,35.609,12100.0
2009-11-03 13:00:00,47.37,47.42,47.32,47.36,13800.0,35.6241,35.6617,35.5865,35.6165,13800.0
2009-11-03 13:30:00,47.39,47.47,47.34,47.47,11800.0,35.6391,35.6993,35.6015,35.6993,11800.0
2009-11-03 14:00:00,47.5,47.6,47.5,47.51,13300.0,35.7218,35.797,35.7218,35.7293,13300.0
2009-11-03 14:30:00,47.55,47.57,47.32,47.37,19400.0,35.7594,35.7745,35.5865,35.6241,19400.0
2009-11-03 15:00:00,47.36,47.44,47.32,47.44,80300.0,35.6165,35.6767,35.5865,35.6767,80300.0
2009-11-03 15:30:00,47.44,47.56,47.44,47.55,22800.0,35.6767,35.7669,35.6767,35.7594,22800.0
2009-11-04 09:30:00,47.92,48.01,47.87,47.99,40600.0,36.0377,36.1054,36.0001,36.0903,40600.0
2009-11-04 10:00:00,47.98,48.23,47.89,48.19,38400.0,36.0828,36.2708,36.0151,36.2407,38400.0
2009-11-04 10:30:00,48.24,48.29,48.17,48.29,5800.0,36.2783,36.3159,36.2257,36.3159,5800.0
2009-11-04 11:00:00,48.29,48.29,48.19,48.2,16200.0,36.3159,36.3159,36.2407,36.2482,16200.0
2009-11-04 11:30:00,48.16,48.16,48.11,48.16,17100.0,36.2182,36.2182,36.1806,36.2182,17100.0
2009-11-04 12:00:00,48.08,48.14,48.01,48.06,24000.0,36.158,36.2031,36.1054,36.143,24000.0
2009-11-04 12:30:00,48.08,48.12,48.05,48.06,7600.0,36.158,36.1881,36.1354,36.143,7600.0
2009-11-04 13:00:00,48.05,48.07,48.0,48.01,10500.0,36.1354,36.1505,36.0978,36.1054,10500.0
2009-11-04 13:30:00,48.0,48.05,47.98,48.01,10000.0,36.0978,36.1354,36.0828,36.1054,10000.0
2009-11-04 14:00:00,48.02,48.23,47.76,47.78,75900.0,36.1129,36.2708,35.9174,35.9324,75900.0
2009-11-04 14:30:00,47.78,48.3,47.78,48.16,25200.0,35.9324,36.3235,35.9324,36.2182,25200.0
2009-11-04 15:00:00,48.14,48.16,48.03,48.11,53300.0,36.2031,36.2182,36.1204,36.1806,53300.0
2009-11-04 15:30:00,48.07,48.07,47.57,47.61,26800.0,36.1505,36.1505,35.7745,35.8045,26800.0
2009-11-05 09:30:00,47.99,48.23,47.93,48.22,12400.0,36.0903,36.2708,36.0452,36.2633,12400.0
2009-11-05 10:00:00,48.3,48.3,48.17,48.23,13500.0,36.3235,36.3235,36.2257,36.2708,13500.0
2009-11-05 10:30:00,48.24,48.45,48.24,48.43,17600.0,36.2783,36.4363,36.2783,36.4212,17600.0
2009-11-05 11:00:00,48.43,48.44,48.33,48.37,47300.0,36.4212,36.4287,36.346,36.3761,47300.0
2009-11-05 11:30:00,48.37,48.39,48.21,48.24,8100.0,36.3761,36.3911,36.2558,36.2783,8100.0
2009-11-05 12:00:00,48.23,48.28,48.21,48.26,26000.0,36.2708,36.3084,36.2558,36.2934,26000.0
2009-11-05 12:30:00,48.26,48.4,48.25,48.4,51800.0,36.2934,36.3987,36.2859,36.3987,51800.0
2009-11-05 13:00:00,48.41,48.43,48.35,48.35,29600.0,36.4062,36.4212,36.3611,36.3611,29600.0
2009-11-05 13:30:00,48.35,48.5,48.34,48.35,40100.0,36.3611,36.4739,36.3535,36.3611,40100.0
2009-11-05 14:00:00,48.36,48.39,48.29,48.34,25800.0,36.3686,36.3911,36.3159,36.3535,25800.0
2009-11-05 14:30:00,48.37,48.5,48.33,48.46,13600.0,36.3761,36.4739,36.346,36.4438,13600.0
2009-11-05 15:00:00,48.45,48.54,48.43,48.45,25400.0,36.4363,36.5039,36.4212,36.4363,25400.0
2009-11-05 15:30:00,48.44,48.56,48.39,48.54,33400.0,36.4287,36.519,36.3911,36.5039,33400.0
2009-11-06 09:30:00,48.27,48.76,48.21,48.72,33600.0,36.3009,36.6694,36.2558,36.6393,33600.0
2009-11-06 10:00:00,48.72,48.73,48.55,48.55,32700.0,36.6393,36.6468,36.5115,36.5115,32700.0
2009-11-06 10:30:00,48.41,48.54,48.29,48.54,18300.0,36.4062,36.5039,36.3159,36.5039,18300.0
2009-11-06 11:00:00,48.49,48.56,48.41,48.5,19400.0,36.4663,36.519,36.4062,36.4739,19400.0
2009-11-06 11:30:00,48.49,48.59,48.49,48.54,6400.0,36.4663,36.5415,36.4663,36.5039,6400.0
2009-11-06 12:00:00,48.58,48.7,48.56,48.68,6200.0,36.534,36.6243,36.519,36.6092,6200.0
2009-11-06 12:30:00,48.66,48.68,48.56,48.58,12900.0,36.5942,36.6092,36.519,36.534,12900.0
2009-11-06 13:00:00,48.57,48.68,48.53,48.63,3400.0,36.5265,36.6092,36.4964,36.5716,3400.0
2009-11-06 13:30:00,48.64,48.71,48.58,48.59,9200.0,36.5791,36.6318,36.534,36.5415,9200.0
2009-11-06 14:00:00,48.59,48.62,48.57,48.6,10600.0,36.5415,36.5641,36.5265,36.5491,10600.0
2009-11-06 14:30:00,48.62,48.64,48.54,48.54,15600.0,36.5641,36.5791,36.5039,36.5039,15600.0
2009-11-06 15:00:00,48.49,48.58,48.47,48.58,23500.0,36.4663,36.534,36.4513,36.534,23500.0
2009-11-06 15:30:00,48.59,48.69,48.58,48.68,19800.0,36.5415,36.6167,36.534,36.6092,19800.0
2009-11-09 09:30:00,49.02,49.22,49.02,49.18,16400.0,36.8649,37.0153,36.8649,36.9852,16400.0
2009-11-09 10:00:00,49.28,49.37,49.25,49.29,12400.0,37.0605,37.1281,37.0379,37.068,12400.0
2009-11-09 10:30:00,49.32,49.38,49.29,49.38,15800.0,37.0905,37.1357,37.068,37.1357,15800.0
2009-11-09 11:00:00,49.37,49.47,49.32,49.43,7100.0,37.1281,37.2033,37.0905,37.1733,7100.0
2009-11-09 11:30:00,49.42,49.49,49.42,49.45,10900.0,37.1657,37.2184,37.1657,37.1883,10900.0
2009-11-09 12:00:00,49.45,49.49,49.45,49.48,5300.0,37.1883,37.2184,37.1883,37.2109,5300.0
2009-11-09 12:30:00,49.48,49.5,49.46,49.49,6900.0,37.2109,37.2259,37.1958,37.2184,6900.0
2009-11-09 13:00:00,49.52,49.54,49.48,49.5,6500.0,37.2409,37.256,37.2109,37.2259,6500.0
2009-11-09 13:30:00,49.52,49.61,49.5,49.57,15100.0,37.2409,37.3086,37.2259,37.2785,15100.0
2009-11-09 14:00:00,49.58,49.62,49.57,49.6,10100.0,37.2861,37.3161,37.2785,37.3011,10100.0
2009-11-09 14:30:00,49.62,49.71,49.62,49.67,13500.0,37.3161,37.3838,37.3161,37.3537,13500.0
2009-11-09 15:00:00,49.68,49.7,49.65,49.67,14300.0,37.3613,37.3763,37.3387,37.3537,14300.0
2009-11-09 15:30:00,49.64,49.78,49.61,49.78,24900.0,37.3312,37.4365,37.3086,37.4365,24900.0
2009-11-10 09:30:00,49.69,49.9,49.66,49.83,19500.0,37.3688,37.5267,37.3462,37.4741,19500.0
2009-11-10 10:00:00,49.78,49.9,49.78,49.89,9700.0,37.4365,37.5267,37.4365,37.5192,9700.0
2009-11-10 10:30:00,49.92,49.93,49.69,49.7,12500.0,37.5418,37.5493,37.3688,37.3763,12500.0
2009-11-10 11:00:00,49.67,49.71,49.59,49.65,8100.0,37.3537,37.3838,37.2936,37.3387,8100.0
2009-11-10 11:30:00,49.66,49.75,49.59,49.7,4200.0,37.3462,37.4139,37.2936,37.3763,4200.0
2009-11-10 12:00:00,49.65,49.68,49.55,49.55,17000.0,37.3387,37.3613,37.2635,37.2635,17000.0
2009-11-10 12:30:00,49.53,49.67,49.52,49.67,15300.0,37.2485,37.3537,37.2409,37.3537,15300.0
2009-11-10 13:00:00,49.66,49.68,49.59,49.62,15800.0,37.3462,37.3613,37.2936,37.3161,15800.0
2009-11-10 13:30:00,49.6,49.67,49.57,49.64,4300.0,37.3011,37.3537,37.2785,37.3312,4300.0
2009-11-10 14:00:00,49.65,49.73,49.65,49.71,8400.0,37.3387,37.3989,37.3387,37.3838,8400.0
2009-11-10 14:30:00,49.8,49.82,49.76,49.81,11600.0,37.4515,37.4666,37.4214,37.459,11600.0
2009-11-10 15:00:00,49.78,49.88,49.75,49.83,25400.0,37.4365,37.5117,37.4139,37.4741,25400.0
2009-11-10 15:30:00,49.82,49.84,49.7,49.79,38500.0,37.4666,37.4816,37.3763,37.444,38500.0
2009-11-11 09:30:00,50.1,50.18,50.01,50.17,9900.0,37.6771,37.7373,37.6094,37.7298,9900.0
2009-11-11 10:00:00,50.2,50.34,50.17,50.32,8600.0,37.7523,37.8576,37.7298,37.8426,8600.0
2009-11-11 10:30:00,50.25,50.26,49.92,49.94,34100.0,37.7899,37.7974,37.5418,37.5568,34100.0
2009-11-11 11:00:00,50.0,50.01,49.85,49.92,18700.0,37.6019,37.6094,37.4891,37.5418,18700.0
2009-11-11 11:30:00,49.97,50.01,49.82,49.91,39000.0,37.5794,37.6094,37.4666,37.5342,39000.0
2009-11-11 12:00:00,49.89,49.97,49.87,49.97,17400.0,37.5192,37.5794,37.5042,37.5794,17400.0
2009-11-11 12:30:00,50.0,50.05,49.95,49.96,11000.0,37.6019,37.6395,37.5643,37.5718,11000.0
2009-11-11 13:00:00,49.95,50.02,49.95,49.96,5700.0,37.5643,37.617,37.5643,37.5718,5700.0
2009-11-11 13:30:00,49.96,49.96,49.81,49.84,30500.0,37.5718,37.5718,37.459,37.4816,30500.0
2009-11-11 14:00:00,49.9,49.96,49.88,49.93,27500.0,37.5267,37.5718,37.5117,37.5493,27500.0
2009-11-11 14:30:00,49.93,50.04,49.93,50.0,17000.0,37.5493,37.632,37.5493,37.6019,17000.0
2009-11-11 15:00:00,50.01,50.01,49.89,50.0,18200.0,37.6094,37.6094,37.5192,37.6019,18200.0
2009-11-11 15:30:00,49.98,50.05,49.94,50.02,32900.0,37.5869,37.6395,37.5568,37.617,32900.0
2009-11-12 09:30:00,49.98,50.18,49.8,50.14,19700.0,37.5869,37.7373,37.4515,37.7072,19700.0
2009-11-12 10:00:00,50.21,50.21,49.92,50.02,25100.0,37.7598,37.7598,37.5418,37.617,25100.0
2009-11-12 10:30:00,50.01,50.08,49.98,50.0,28800.0,37.6094,37.6621,37.5869,37.6019,28800.0
2009-11-12 11:00:00,49.92,49.97,49.73,49.76,30500.0,37.5418,37.5794,37.3989,37.4214,30500.0
2009-11-12 11:30:00,49.75,49.76,49.66,49.71,16900.0,37.4139,37.4214,37.3462,37.3838,16900.0
2009-11-12 12:00:00,49.73,49.79,49.73,49.76,4600.0,37.3989,37.444,37.3989,37.4214,4600.0
2009-11-12 12:30:00,49.74,49.81,49.68,49.75,18900.0,37.4064,37.459,37.3613,37.4139,18900.0
2009-11-12 13:00:00,49.72,49.72,49.61,49.65,33800.0,37.3913,37.3913,37.3086,37.3387,33800.0
2009-11-12 13:30:00,49.67,49.73,49.63,49.68,10300.0,37.3537,37.3989,37.3237,37.3613,10300.0
2009-11-12 14:00:00,49.68,49.73,49.66,49.66,19800.0,37.3613,37.3989,37.3462,37.3462,19800.0
2009-11-12 14:30:00,49.67,49.7,49.54,49.56,7900.0,37.3537,37.3763,37.256,37.271,7900.0
2009-11-12 15:00:00,49.57,49.58,49.49,49.51,29800.0,37.2785,37.2861,37.2184,37.2334,29800.0
2009-11-12 15:30:00,49.5,49.52,49.38,49.51,37800.0,37.2259,37.2409,37.1357,37.2334,37800.0
2009-11-13 09:30:00,49.66,49.66,49.39,49.45,74400.0,37.3462,37.3462,37.1432,37.1883,74400.0
2009-11-13 10:00:00,49.43,49.71,49.41,49.68,43400.0,37.1733,37.3838,37.1582,37.3613,43400.0
2009-11-13 10:30:00,49.62,49.85,49.62,49.81,29000.0,37.3161,37.4891,37.3161,37.459,29000.0
2009-11-13 11:00:00,49.82,49.83,49.75,49.82,9400.0,37.4666,37.4741,37.4139,37.4666,9400.0
2009-11-13 11:30:00,49.77,49.84,49.75,49.75,5400.0,37.4289,37.4816,37.4139,37.4139,5400.0
2009-11-13 12:00:00,49.76,49.96,49.76,49.96,9700.0,37.4214,37.5718,37.4214,37.5718,9700.0
2009-11-13 12:30:00,49.96,49.98,49.91,49.93,2300.0,37.5718,37.5869,37.5342,37.5493,2300.0
2009-11-13 13:00:00,49.93,49.96,49.91,49.95,4800.0,37.5493,37.5718,37.5342,37.5643,4800.0
2009-11-13 13:30:00,49.93,49.94,49.86,49.86,11400.0,37.5493,37.5568,37.4966,37.4966,11400.0
2009-11-13 14:00:00,49.87,49.87,49.76,49.77,11100.0,37.5042,37.5042,37.4214,37.4289,11100.0
2009-11-13 14:30:00,49.79,49.79,49.6,49.6,26700.0,37.444,37.444,37.3011,37.3011,26700.0
2009-11-13 15:00:00,49.59,49.7,49.56,49.69,29200.0,37.2936,37.3763,37.271,37.3688,29200.0
2009-11-13 15:30:00,49.67,49.82,49.67,49.8,35300.0,37.3537,37.4666,37.3537,37.4515,35300.0
2009-11-16 09:30:00,50.15,50.5,50.13,50.49,54300.0,37.7147,37.9779,37.6997,37.9704,54300.0
2009-11-16 10:00:00,50.49,50.59,50.48,50.53,14500.0,37.9704,38.0456,37.9629,38.0005,14500.0
2009-11-16 10:30:00,50.55,50.6,50.52,50.58,9800.0,38.0155,38.0531,37.993,38.0381,9800.0
2009-11-16 11:00:00,50.57,50.59,50.51,50.54,2600.0,38.0306,38.0456,37.9855,38.008,2600.0
2009-11-16 11:30:00,50.58,50.62,50.58,50.6,7300.0,38.0381,38.0682,38.0381,38.0531,7300.0
2009-11-16 12:00:00,50.61,50.61,50.44,50.48,20100.0,38.0607,38.0607,37.9328,37.9629,20100.0
2009-11-16 12:30:00,50.48,50.61,50.47,50.61,3800.0,37.9629,38.0607,37.9554,38.0607,3800.0
2009-11-16 13:00:00,50.64,50.64,50.56,50.56,3400.0,38.0832,38.0832,38.0231,38.0231,3400.0
2009-11-16 13:30:00,50.61,50.65,50.61,50.64,3900.0,38.0607,38.0907,38.0607,38.0832,3900.0
2009-11-16 14:00:00,50.64,50.73,50.64,50.68,14900.0,38.0832,38.1509,38.0832,38.1133,14900.0
2009-11-16 14:30:00,50.68,50.72,50.59,50.62,44400.0,38.1133,38.1434,38.0456,38.0682,44400.0
2009-11-16 15:00:00,50.63,50.63,50.37,50.39,41800.0,38.0757,38.0757,37.8802,37.8952,41800.0
2009-11-16 15:30:00,50.38,50.54,50.37,50.53,31200.0,37.8877,38.008,37.8802,38.0005,31200.0
2009-11-17 09:30:00,50.35,50.51,50.3,50.43,66500.0,37.8651,37.9855,37.8275,37.9253,66500.0
2009-11-17 10:00:00,50.43,50.49,50.35,50.47,10800.0,37.9253,37.9704,37.8651,37.9554,10800.0
2009-11-17 10:30:00,50.37,50.37,50.2,50.32,11500.0,37.8802,37.8802,37.7523,37.8426,11500.0
2009-11-17 11:00:00,50.32,50.35,50.21,50.28,11200.0,37.8426,37.8651,37.7598,37.8125,11200.0
2009-11-17 11:30:00,50.3,50.34,50.26,50.33,6200.0,37.8275,37.8576,37.7974,37.8501,6200.0
2009-11-17 12:00:00,50.35,50.47,50.35,50.41,3800.0,37.8651,37.9554,37.8651,37.9103,3800.0
2009-11-17 12:30:00,50.44,50.47,50.41,50.42,7100.0,37.9328,37.9554,37.9103,37.9178,7100.0
2009-11-17 13:00:00,50.42,50.46,50.36,50.44,5600.0,37.9178,37.9479,37.8727,37.9328,5600.0
2009-11-17 13:30:00,50.44,50.58,50.42,50.51,85600.0,37.9328,38.0381,37.9178,37.9855,85600.0
2009-11-17 14:00:00,50.47,50.48,50.44,50.47,10400.0,37.9554,37.9629,37.9328,37.9554,10400.0
2009-11-17 14:30:00,50.45,50.5,50.41,50.45,4800.0,37.9403,37.9779,37.9103,37.9403,4800.0
2009-11-17 15:00:00,50.46,50.55,50.44,50.55,11700.0,37.9479,38.0155,37.9328,38.0155,11700.0
2009-11-17 15:30:00,50.53,50.61,50.5,50.59,60300.0,38.0005,38.0607,37.9779,38.0456,60300.0
2009-11-18 09:30:00,50.58,50.59,50.29,50.35,29700.0,38.0381,38.0456,37.82,37.8651,29700.0
2009-11-18 10:00:00,50.31,50.36,50.31,50.36,17200.0,37.8351,37.8727,37.8351,37.8727,17200.0
2009-11-18 10:30:00,50.38,50.5,50.36,50.46,17600.0,37.8877,37.9779,37.8727,37.9479,17600.0
2009-11-18 11:00:00,50.48,50.56,50.4,50.46,19300.0,37.9629,38.0231,37.9027,37.9479,19300.0
2009-11-18 11:30:00,50.47,50.48,50.4,50.46,10200.0,37.9554,37.9629,37.9027,37.9479,10200.0
2009-11-18 12:00:00,50.44,50.47,50.41,50.45,2900.0,37.9328,37.9554,37.9103,37.9403,2900.0
2009-11-18 12:30:00,50.44,50.46,50.35,50.35,4200.0,37.9328,37.9479,37.8651,37.8651,4200.0
2009-11-18 13:00:00,50.31,50.35,50.27,50.29,8300.0,37.8351,37.8651,37.805,37.82,8300.0
2009-11-18 13:30:00,50.32,50.41,50.32,50.37,18300.0,37.8426,37.9103,37.8426,37.8802,18300.0
2009-11-18 14:00:00,50.38,50.44,50.37,50.42,6600.0,37.8877,37.9328,37.8802,37.9178,6600.0
2009-11-18 14:30:00,50.4,50.42,50.33,50.36,6400.0,37.9027,37.9178,37.8501,37.8727,6400.0
2009-11-18 15:00:00,50.41,50.48,50.41,50.47,8100.0,37.9103,37.9629,37.9103,37.9554,8100.0
2009-11-18 15:30:00,50.45,50.56,50.42,50.56,16700.0,37.9403,38.0231,37.9178,38.0231,16700.0
2009-11-19 09:30:00,50.14,50.2,49.63,49.74,163800.0,37.7072,37.7523,37.3237,37.4064,163800.0
2009-11-19 10:00:00,49.73,49.82,49.67,49.82,23200.0,37.3989,37.4666,37.3537,37.4666,23200.0
2009-11-19 10:30:00,49.74,49.77,49.6,49.61,18400.0,37.4064,37.4289,37.3011,37.3086,18400.0
2009-11-19 11:00:00,49.62,49.65,49.57,49.62,18100.0,37.3161,37.3387,37.2785,37.3161,18100.0
2009-11-19 11:30:00,49.67,49.7,49.64,49.7,12100.0,37.3537,37.3763,37.3312,37.3763,12100.0
2009-11-19 12:00:00,49.74,49.76,49.71,49.74,7600.0,37.4064,37.4214,37.3838,37.4064,7600.0
2009-11-19 12:30:00,49.78,49.8,49.68,49.69,11200.0,37.4365,37.4515,37.3613,37.3688,11200.0
2009-11-19 13:00:00,49.7,49.76,49.65,49.7,5600.0,37.3763,37.4214,37.3387,37.3763,5600.0
2009-11-19 13:30:00,49.69,49.78,49.69,49.73,2900.0,37.3688,37.4365,37.3688,37.3989,2900.0
2009-11-19 14:00:00,49.73,49.77,49.66,49.76,17700.0,37.3989,37.4289,37.3462,37.4214,17700.0
2009-11-19 14:30:00,49.74,49.83,49.73,49.79,13400.0,37.4064,37.4741,37.3989,37.444,13400.0
2009-11-19 15:00:00,49.8,49.81,49.74,49.78,9200.0,37.4515,37.459,37.4064,37.4365,9200.0
2009-11-19 15:30:00,49.76,49.94,49.76,49.87,18400.0,37.4214,37.5568,37.4214,37.5042,18400.0
2009-11-20 09:30:00,49.59,49.81,49.59,49.66,31600.0,37.2936,37.459,37.2936,37.3462,31600.0
2009-11-20 10:00:00,49.61,49.73,49.56,49.69,22400.0,37.3086,37.3989,37.271,37.3688,22400.0
2009-11-20 10:30:00,49.68,49.68,49.52,49.54,19900.0,37.3613,37.3613,37.2409,37.256,19900.0
2009-11-20 11:00:00,49.53,49.62,49.47,49.49,25600.0,37.2485,37.3161,37.2033,37.2184,25600.0
2009-11-20 11:30:00,49.51,49.58,49.46,49.58,29300.0,37.2334,37.2861,37.1958,37.2861,29300.0
2009-11-20 12:00:00,49.57,49.57,49.51,49.51,8400.0,37.2785,37.2785,37.2334,37.2334,8400.0
2009-11-20 12:30:00,49.52,49.55,49.49,49.51,9300.0,37.2409,37.2635,37.2184,37.2334,9300.0
2009-11-20 13:00:00,49.52,49.57,49.51,49.53,7500.0,37.2409,37.2785,37.2334,37.2485,7500.0
2009-11-20 13:30:00,49.54,49.65,49.52,49.64,24300.0,37.256,37.3387,37.2409,37.3312,24300.0
2009-11-20 14:00:00,49.64,49.68,49.62,49.68,8500.0,37.3312,37.3613,37.3161,37.3613,8500.0
2009-11-20 14:30:00,49.68,49.71,49.62,49.62,2900.0,37.3613,37.3838,37.3161,37.3161,2900.0
2009-11-20 15:00:00,49.63,49.72,49.61,49.69,9200.0,37.3237,37.3913,37.3086,37.3688,9200.0
2009-11-20 15:30:00,49.72,49.78,49.69,49.71,34600.0,37.3913,37.4365,37.3688,37.3838,34600.0
2009-11-23 09:30:00,50.25,50.54,50.23,50.5,79100.0,37.7899,38.008,37.7749,37.9779,79100.0
2009-11-23 10:00:00,50.57,50.65,50.54,50.58,48500.0,38.0306,38.0907,38.008,38.0381,48500.0
2009-11-23 10:30:00,50.58,50.62,50.49,50.5,15800.0,38.0381,38.0682,37.9704,37.9779,15800.0
2009-11-23 11:00:00,50.52,50.53,50.49,50.49,1900.0,37.993,38.0005,37.9704,37.9704,1900.0
2009-11-23 11:30:00,50.49,50.51,50.39,50.4,9600.0,37.9704,37.9855,37.8952,37.9027,9600.0
2009-11-23 12:00:00,50.4,50.43,50.39,50.41,3000.0,37.9027,37.9253,37.8952,37.9103,3000.0
2009-11-23 12:30:00,50.33,50.36,50.31,50.36,4900.0,37.8501,37.8727,37.8351,37.8727,4900.0
2009-11-23 13:00:00,50.36,50.37,50.32,50.36,10800.0,37.8727,37.8802,37.8426,37.8727,10800.0
2009-11-23 13:30:00,50.35,50.4,50.28,50.3,4300.0,37.8651,37.9027,37.8125,37.8275,4300.0
2009-11-23 14:00:00,50.28,50.32,50.23,50.27,9100.0,37.8125,37.8426,37.7749,37.805,9100.0
2009-11-23 14:30:00,50.28,50.34,50.28,50.31,12500.0,37.8125,37.8576,37.8125,37.8351,12500.0
2009-11-23 15:00:00,50.28,50.37,50.28,50.3,14300.0,37.8125,37.8802,37.8125,37.8275,14300.0
2009-11-23 15:30:00,50.31,50.35,50.2,50.35,19700.0,37.8351,37.8651,37.7523,37.8651,19700.0
2009-11-24 09:30:00,50.36,50.36,49.98,49.99,95600.0,37.8727,37.8727,37.5869,37.5944,95600.0
2009-11-24 10:00:00,50.0,50.19,49.96,50.05,51900.0,37.6019,37.7448,37.5718,37.6395,51900.0
2009-11-24 10:30:00,50.05,50.33,50.05,50.27,15200.0,37.6395,37.8501,37.6395,37.805,15200.0
2009-11-24 11:00:00,50.25,50.27,50.12,50.12,8800.0,37.7899,37.805,37.6922,37.6922,8800.0
2009-11-24 11:30:00,50.1,50.18,50.09,50.18,4000.0,37.6771,37.7373,37.6696,37.7373,4000.0
2009-11-24 12:00:00,50.21,50.22,50.18,50.2,8100.0,37.7598,37.7674,37.7373,37.7523,8100.0
2009-11-24 12:30:00,50.2,50.21,50.12,50.13,4200.0,37.7523,37.7598,37.6922,37.6997,4200.0
2009-11-24 13:00:00,50.15,50.24,50.15,50.22,7700.0,37.7147,37.7824,37.7147,37.7674,7700.0
2009-11-24 13:30:00,50.22,50.24,50.21,50.22,6400.0,37.7674,37.7824,37.7598,37.7674,6400.0
2009-11-24 14:00:00,50.22,50.32,50.18,50.3,16600.0,37.7674,37.8426,37.7373,37.8275,16600.0
2009-11-24 14:30:00,50.27,50.41,50.27,50.37,53700.0,37.805,37.9103,37.805,37.8802,53700.0
2009-11-24 15:00:00,50.37,50.39,50.31,50.33,9300.0,37.8802,37.8952,37.8351,37.8501,9300.0
2009-11-24 15:30:00,50.33,50.33,50.24,50.31,24400.0,37.8501,37.8501,37.7824,37.8351,24400.0
2009-11-25 09:30:00,50.45,50.45,50.29,50.38,47500.0,37.9403,37.9403,37.82,37.8877,47500.0
2009-11-25 10:00:00,50.4,50.47,50.37,50.39,21400.0,37.9027,37.9554,37.8802,37.8952,21400.0
2009-11-25 10:30:00,50.4,50.51,50.4,50.46,6800.0,37.9027,37.9855,37.9027,37.9479,6800.0
2009-11-25 11:00:00,50.46,50.55,50.45,50.54,2600.0,37.9479,38.0155,37.9403,38.008,2600.0
2009-11-25 11:30:00,50.55,50.58,50.55,50.55,1900.0,38.0155,38.0381,38.0155,38.0155,1900.0
2009-11-25 12:00:00,50.52,50.52,50.47,50.51,8500.0,37.993,37.993,37.9554,37.9855,8500.0
2009-11-25 12:30:00,50.5,50.5,50.45,50.48,8100.0,37.9779,37.9779,37.9403,37.9629,8100.0
2009-11-25 13:00:00,50.49,50.5,50.48,50.5,4000.0,37.9704,37.9779,37.9629,37.9779,4000.0
2009-11-25 13:30:00,50.51,50.52,50.49,50.52,3500.0,37.9855,37.993,37.9704,37.993,3500.0
2009-11-25 14:00:00,50.5,50.54,50.46,50.52,15700.0,37.9779,38.008,37.9479,37.993,15700.0
2009-11-25 14:30:00,50.53,50.59,50.52,50.56,5100.0,38.0005,38.0456,37.993,38.0231,5100.0
2009-11-25 15:00:00,50.56,50.57,50.54,50.54,7100.0,38.0231,38.0306,38.008,38.008,7100.0
2009-11-25 15:30:00,50.56,50.58,50.51,50.56,25100.0,38.0231,38.0381,37.9855,38.0231,25100.0
2009-11-27 09:30:00,49.22,49.6,49.17,49.56,197300.0,37.0153,37.3011,36.9777,37.271,197300.0
2009-11-27 10:00:00,49.57,49.81,49.57,49.79,9000.0,37.2785,37.459,37.2785,37.444,9000.0
2009-11-27 10:30:00,49.75,50.01,49.72,49.91,7500.0,37.4139,37.6094,37.3913,37.5342,7500.0
2009-11-27 11:00:00,49.96,50.06,49.88,49.93,10100.0,37.5718,37.647,37.5117,37.5493,10100.0
2009-11-27 11:30:00,49.9,49.94,49.83,49.9,11200.0,37.5267,37.5568,37.4741,37.5267,11200.0
2009-11-27 12:00:00,49.9,49.9,49.76,49.77,10500.0,37.5267,37.5267,37.4214,37.4289,10500.0
2009-11-27 12:30:00,49.82,50.01,49.72,49.74,16800.0,37.4666,37.6094,37.3913,37.4064,16800.0
2009-11-27 13:00:00,49.74,49.74,49.74,49.74,0.0,37.4064,37.4064,37.4064,37.4064,0.0
2009-11-27 13:30:00,49.74,49.74,49.74,49.74,0.0,37.4064,37.4064,37.4064,37.4064,0.0
2009-11-27 14:00:00,49.74,49.74,49.74,49.74,0.0,37.4064,37.4064,37.4064,37.4064,0.0
2009-11-27 14:30:00,49.74,49.74,49.74,49.74,0.0,37.4064,37.4064,37.4064,37.4064,0.0
2009-11-27 15:00:00,49.74,49.74,49.74,49.74,0.0,37.4064,37.4064,37.4064,37.4064,0.0
2009-11-27 15:30:00,49.74,49.74,49.74,49.74,0.0,37.4064,37.4064,37.4064,37.4064,0.0
2009-11-30 09:30:00,49.72,49.81,49.55,49.75,80900.0,37.3913,37.459,37.2635,37.4139,80900.0
2009-11-30 10:00:00,49.77,49.93,49.76,49.93,11500.0,37.4289,37.5493,37.4214,37.5493,11500.0
2009-11-30 10:30:00,49.95,49.96,49.75,49.77,18100.0,37.5643,37.5718,37.4139,37.4289,18100.0
2009-11-30 11:00:00,49.75,49.75,49.56,49.57,28800.0,37.4139,37.4139,37.271,37.2785,28800.0
2009-11-30 11:30:00,49.53,49.56,49.46,49.51,46900.0,37.2485,37.271,37.1958,37.2334,46900.0
2009-11-30 12:00:00,49.51,49.62,49.51,49.59,17500.0,37.2334,37.3161,37.2334,37.2936,17500.0
2009-11-30 12:30:00,49.59,49.59,49.49,49.53,41200.0,37.2936,37.2936,37.2184,37.2485,41200.0
2009-11-30 13:00:00,49.53,49.6,49.52,49.6,16600.0,37.2485,37.3011,37.2409,37.3011,16600.0
2009-11-30 13:30:00,49.64,49.7,49.56,49.69,35400.0,37.3312,37.3763,37.271,37.3688,35400.0
2009-11-30 14:00:00,49.67,49.68,49.62,49.63,24900.0,37.3537,37.3613,37.3161,37.3237,24900.0
2009-11-30 14:30:00,49.65,49.67,49.59,49.61,29600.0,37.3387,37.3537,37.2936,37.3086,29600.0
2009-11-30 15:00:00,49.62,49.81,49.6,49.8,29900.0,37.3161,37.459,37.3011,37.4515,29900.0
2009-11-30 15:30:00,49.79,49.96,49.79,49.9,24200.0,37.444,37.5718,37.444,37.5267,24200.0
2009-12-01 09:30:00,50.35,50.53,50.32,50.44,20500.0,37.8651,38.0005,37.8426,37.9328,20500.0
2009-12-01 10:00:00,50.42,50.49,50.25,50.32,47900.0,37.9178,37.9704,37.7899,37.8426,47900.0
2009-12-01 10:30:00,50.35,50.42,50.33,50.33,10300.0,37.8651,37.9178,37.8501,37.8501,10300.0
2009-12-01 11:00:00,50.42,50.53,50.4,50.48,26200.0,37.9178,38.0005,37.9027,37.9629,26200.0
2009-12-01 11:30:00,50.52,50.52,50.47,50.51,10300.0,37.993,37.993,37.9554,37.9855,10300.0
2009-12-01 12:00:00,50.49,50.57,50.49,50.52,9900.0,37.9704,38.0306,37.9704,37.993,9900.0
2009-12-01 12:30:00,50.51,50.53,50.51,50.51,6200.0,37.9855,38.0005,37.9855,37.9855,6200.0
2009-12-01 13:00:00,50.51,50.62,50.5,50.59,10300.0,37.9855,38.0682,37.9779,38.0456,10300.0
2009-12-01 13:30:00,50.64,50.68,50.62,50.63,5000.0,38.0832,38.1133,38.0682,38.0757,5000.0
2009-12-01 14:00:00,50.62,50.63,50.57,50.61,16100.0,38.0682,38.0757,38.0306,38.0607,16100.0
2009-12-01 14:30:00,50.61,50.64,50.53,50.53,8500.0,38.0607,38.0832,38.0005,38.0005,8500.0
2009-12-01 15:00:00,50.53,50.59,50.51,50.56,7100.0,38.0005,38.0456,37.9855,38.0231,7100.0
2009-12-01 15:30:00,50.55,50.58,50.46,50.49,23000.0,38.0155,38.0381,37.9479,37.9704,23000.0
2009-12-02 09:30:00,50.49,50.64,50.49,50.61,33200.0,37.9704,38.0832,37.9704,38.0607,33200.0
2009-12-02 10:00:00,50.65,50.84,50.63,50.81,12900.0,38.0907,38.2336,38.0757,38.2111,12900.0
2009-12-02 10:30:00,50.77,50.77,50.73,50.74,24600.0,38.181,38.181,38.1509,38.1584,24600.0
2009-12-02 11:00:00,50.74,50.74,50.54,50.58,4600.0,38.1584,38.1584,38.008,38.0381,4600.0
2009-12-02 11:30:00,50.62,50.62,50.57,50.58,5700.0,38.0682,38.0682,38.0306,38.0381,5700.0
2009-12-02 12:00:00,50.6,50.6,50.42,50.44,4600.0,38.0531,38.0531,37.9178,37.9328,4600.0
2009-12-02 12:30:00,50.44,50.5,50.44,50.5,3600.0,37.9328,37.9779,37.9328,37.9779,3600.0
2009-12-02 13:00:00,50.48,50.52,50.47,50.49,3600.0,37.9629,37.993,37.9554,37.9704,3600.0
2009-12-02 13:30:00,50.46,50.53,50.46,50.51,2700.0,37.9479,38.0005,37.9479,37.9855,2700.0
2009-12-02 14:00:00,50.56,50.56,50.43,50.49,5400.0,38.0231,38.0231,37.9253,37.9704,5400.0
2009-12-02 14:30:00,50.48,50.54,50.47,50.51,25500.0,37.9629,38.008,37.9554,37.9855,25500.0
2009-12-02 15:00:00,50.51,50.52,50.49,50.52,1900.0,37.9855,37.993,37.9704,37.993,1900.0
2009-12-02 15:30:00,50.51,50.61,50.47,50.58,11800.0,37.9855,38.0607,37.9554,38.0381,11800.0
2009-12-03 09:30:00,50.64,50.92,50.61,50.75,48700.0,38.0832,38.2938,38.0607,38.1659,48700.0
2009-12-03 10:00:00,50.75,50.75,50.45,50.53,18100.0,38.1659,38.1659,37.9403,38.0005,18100.0
2009-12-03 10:30:00,50.58,50.66,50.43,50.62,23800.0,38.0381,38.0983,37.9253,38.0682,23800.0
2009-12-03 11:00:00,50.64,50.66,50.57,50.63,11200.0,38.0832,38.0983,38.0306,38.0757,11200.0
2009-12-03 11:30:00,50.63,50.64,50.52,50.58,12400.0,38.0757,38.0832,37.993,38.0381,12400.0
2009-12-03 12:00:00,50.55,50.61,50.54,50.58,11500.0,38.0155,38.0607,38.008,38.0381,11500.0
2009-12-03 12:30:00,50.58,50.61,50.55,50.59,5300.0,38.0381,38.0607,38.0155,38.0456,5300.0
2009-12-03 13:00:00,50.61,50.61,50.55,50.57,20900.0,38.0607,38.0607,38.0155,38.0306,20900.0
2009-12-03 13:30:00,50.6,50.65,50.59,50.61,24400.0,38.0531,38.0907,38.0456,38.0607,24400.0
2009-12-03 14:00:00,50.64,50.64,50.55,50.56,5600.0,38.0832,38.0832,38.0155,38.0231,5600.0
2009-12-03 14:30:00,50.54,50.58,50.49,50.5,13500.0,38.008,38.0381,37.9704,37.9779,13500.0
2009-12-03 15:00:00,50.51,50.56,50.45,50.45,17700.0,37.9855,38.0231,37.9403,37.9403,17700.0
2009-12-03 15:30:00,50.46,50.49,50.1,50.16,27200.0,37.9479,37.9704,37.6771,37.7222,27200.0
2009-12-04 09:30:00,50.79,51.01,50.71,50.92,61300.0,38.196,38.3615,38.1359,38.2938,61300.0
2009-12-04 10:00:00,50.91,50.93,50.77,50.86,11700.0,38.2863,38.3013,38.181,38.2487,11700.0
2009-12-04 10:30:00,50.81,50.87,50.67,50.69,19300.0,38.2111,38.2562,38.1058,38.1208,19300.0
2009-12-04 11:00:00,50.67,50.71,50.49,50.49,16400.0,38.1058,38.1359,37.9704,37.9704,16400.0
2009-12-04 11:30:00,50.41,50.46,50.0,50.19,36000.0,37.9103,37.9479,37.6019,37.7448,36000.0
2009-12-04 12:00:00,50.17,50.29,50.16,50.24,12700.0,37.7298,37.82,37.7222,37.7824,12700.0
2009-12-04 12:30:00,50.26,50.37,50.26,50.32,16200.0,37.7974,37.8802,37.7974,37.8426,16200.0
2009-12-04 13:00:00,50.33,50.4,50.25,50.25,7600.0,37.8501,37.9027,37.7899,37.7899,7600.0
2009-12-04 13:30:00,50.24,50.28,50.11,50.11,6400.0,37.7824,37.8125,37.6846,37.6846,6400.0
2009-12-04 14:00:00,50.11,50.15,49.98,50.05,11900.0,37.6846,37.7147,37.5869,37.6395,11900.0
2009-12-04 14:30:00,50.07,50.26,50.07,50.26,9900.0,37.6546,37.7974,37.6546,37.7974,9900.0
2009-12-04 15:00:00,50.24,50.46,50.24,50.38,55500.0,37.7824,37.9479,37.7824,37.8877,55500.0
2009-12-04 15:30:00,50.41,50.44,50.31,50.41,27200.0,37.9103,37.9328,37.8351,37.9103,27200.0
2009-12-07 09:30:00,50.39,50.63,50.35,50.56,23900.0,37.8952,38.0757,37.8651,38.0231,23900.0
2009-12-07 10:00:00,50.58,50.59,50.42,50.55,25000.0,38.0381,38.0456,37.9178,38.0155,25000.0
2009-12-07 10:30:00,50.6,50.62,50.48,50.54,37800.0,38.0531,38.0682,37.9629,38.008,37800.0
2009-12-07 11:00:00,50.51,50.51,50.44,50.45,13800.0,37.9855,37.9855,37.9328,37.9403,13800.0
2009-12-07 11:30:00,50.49,50.53,50.49,50.5,13800.0,37.9704,38.0005,37.9704,37.9779,13800.0
2009-12-07 12:00:00,50.49,50.51,50.45,50.45,7100.0,37.9704,37.9855,37.9403,37.9403,7100.0
2009-12-07 12:30:00,50.49,50.61,50.46,50.57,6300.0,37.9704,38.0607,37.9479,38.0306,6300.0
2009-12-07 13:00:00,50.58,50.63,50.55,50.6,4000.0,38.0381,38.0757,38.0155,38.0531,4000.0
2009-12-07 13:30:00,50.61,50.61,50.5,50.54,10200.0,38.0607,38.0607,37.9779,38.008,10200.0
2009-12-07 14:00:00,50.53,50.53,50.43,50.44,9100.0,38.0005,38.0005,37.9253,37.9328,9100.0
2009-12-07 14:30:00,50.43,50.43,50.2,50.26,77600.0,37.9253,37.9253,37.7523,37.7974,77600.0
2009-12-07 15:00:00,50.28,50.33,50.22,50.22,11300.0,37.8125,37.8501,37.7674,37.7674,11300.0
2009-12-07 15:30:00,50.24,50.39,50.24,50.33,40800.0,37.7824,37.8952,37.7824,37.8501,40800.0
2009-12-08 09:30:00,50.01,50.03,49.63,49.87,55600.0,37.6094,37.6245,37.3237,37.5042,55600.0
2009-12-08 10:00:00,49.82,49.9,49.79,49.88,5100.0,37.4666,37.5267,37.444,37.5117,5100.0
2009-12-08 10:30:00,49.9,49.9,49.75,49.81,32700.0,37.5267,37.5267,37.4139,37.459,32700.0
2009-12-08 11:00:00,49.81,49.99,49.81,49.97,13000.0,37.459,37.5944,37.459,37.5794,13000.0
2009-12-08 11:30:00,49.97,50.08,49.94,49.97,13900.0,37.5794,37.6621,37.5568,37.5794,13900.0
2009-12-08 12:00:00,49.97,50.0,49.87,49.88,8600.0,37.5794,37.6019,37.5042,37.5117,8600.0
2009-12-08 12:30:00,49.9,49.95,49.86,49.95,2700.0,37.5267,37.5643,37.4966,37.5643,2700.0
2009-12-08 13:00:00,50.0,50.0,49.79,49.82,13300.0,37.6019,37.6019,37.444,37.4666,13300.0
2009-12-08 13:30:00,49.83,49.91,49.83,49.88,27600.0,37.4741,37.5342,37.4741,37.5117,27600.0
2009-12-08 14:00:00,49.84,49.91,49.77,49.81,41700.0,37.4816,37.5342,37.4289,37.459,41700.0
2009-12-08 14:30:00,49.83,49.83,49.7,49.71,14900.0,37.4741,37.4741,37.3763,37.3838,14900.0
2009-12-08 15:00:00,49.7,49.85,49.7,49.85,20300.0,37.3763,37.4891,37.3763,37.4891,20300.0
2009-12-08 15:30:00,49.83,49.83,49.77,49.82,10800.0,37.4741,37.4741,37.4289,37.4666,10800.0
2009-12-09 09:30:00,49.74,49.77,49.5,49.54,19700.0,37.4064,37.4289,37.2259,37.256,19700.0
2009-12-09 10:00:00,49.75,49.75,49.61,49.66,8300.0,37.4139,37.4139,37.3086,37.3462,8300.0
2009-12-09 10:30:00,49.68,49.96,49.57,49.86,11300.0,37.3613,37.5718,37.2785,37.4966,11300.0
2009-12-09 11:00:00,49.88,49.88,49.83,49.83,3600.0,37.5117,37.5117,37.4741,37.4741,3600.0
2009-12-09 11:30:00,49.78,49.82,49.75,49.82,6000.0,37.4365,37.4666,37.4139,37.4666,6000.0
2009-12-09 12:00:00,49.78,49.78,49.62,49.62,11400.0,37.4365,37.4365,37.3161,37.3161,11400.0
2009-12-09 12:30:00,49.7,49.74,49.64,49.72,10500.0,37.3763,37.4064,37.3312,37.3913,10500.0
2009-12-09 13:00:00,49.68,49.7,49.58,49.63,4000.0,37.3613,37.3763,37.2861,37.3237,4000.0
2009-12-09 13:30:00,49.66,49.66,49.56,49.6,15200.0,37.3462,37.3462,37.271,37.3011,15200.0
2009-12-09 14:00:00,49.58,49.72,49.58,49.67,5600.0,37.2861,37.3913,37.2861,37.3537,5600.0
2009-12-09 14:30:00,49.68,49.82,49.68,49.8,11100.0,37.3613,37.4666,37.3613,37.4515,11100.0
2009-12-09 15:00:00,49.81,50.03,49.81,49.94,18100.0,37.459,37.6245,37.459,37.5568,18100.0
2009-12-09 15:30:00,49.95,49.98,49.9,49.96,9800.0,37.5643,37.5869,37.5267,37.5718,9800.0
2009-12-10 09:30:00,50.28,50.45,50.26,50.33,14700.0,37.8125,37.9403,37.7974,37.8501,14700.0
2009-12-10 10:00:00,50.34,50.34,50.2,50.26,17200.0,37.8576,37.8576,37.7523,37.7974,17200.0
2009-12-10 10:30:00,50.34,50.37,50.29,50.34,7200.0,37.8576,37.8802,37.82,37.8576,7200.0
2009-12-10 11:00:00,50.34,50.39,50.34,50.36,8300.0,37.8576,37.8952,37.8576,37.8727,8300.0
2009-12-10 11:30:00,50.34,50.38,50.3,50.33,7500.0,37.8576,37.8877,37.8275,37.8501,7500.0
2009-12-10 12:00:00,50.35,50.38,50.29,50.29,2600.0,37.8651,37.8877,37.82,37.82,2600.0
2009-12-10 12:30:00,50.3,50.34,50.28,50.34,6500.0,37.8275,37.8576,37.8125,37.8576,6500.0
2009-12-10 13:00:00,50.36,50.36,50.21,50.23,5900.0,37.8727,37.8727,37.7598,37.7749,5900.0
2009-12-10 13:30:00,50.26,50.33,50.25,50.32,18300.0,37.7974,37.8501,37.7899,37.8426,18300.0
2009-12-10 14:00:00,50.32,50.4,50.32,50.38,9800.0,37.8426,37.9027,37.8426,37.8877,9800.0
2009-12-10 14:30:00,50.38,50.38,50.32,50.32,6500.0,37.8877,37.8877,37.8426,37.8426,6500.0
2009-12-10 15:00:00,50.34,50.34,50.2,50.2,7000.0,37.8576,37.8576,37.7523,37.7523,7000.0
2009-12-10 15:30:00,50.2,50.29,50.2,50.25,10100.0,37.7523,37.82,37.7523,37.7899,10100.0
2009-12-11 09:30:00,50.5,50.56,50.38,50.53,32200.0,37.9779,38.0231,37.8877,38.0005,32200.0
2009-12-11 10:00:00,50.55,50.56,50.43,50.47,9000.0,38.0155,38.0231,37.9253,37.9554,9000.0
2009-12-11 10:30:00,50.53,50.56,50.48,50.56,6400.0,38.0005,38.0231,37.9629,38.0231,6400.0
2009-12-11 11:00:00,50.52,50.52,50.3,50.32,10100.0,37.993,37.993,37.8275,37.8426,10100.0
2009-12-11 11:30:00,50.33,50.34,50.26,50.3,2600.0,37.8501,37.8576,37.7974,37.8275,2600.0
2009-12-11 12:00:00,50.36,50.38,50.36,50.38,900.0,37.8727,37.8877,37.8727,37.8877,900.0
2009-12-11 12:30:00,50.35,50.44,50.35,50.44,3100.0,37.8651,37.9328,37.8651,37.9328,3100.0
2009-12-11 13:00:00,50.46,50.48,50.4,50.4,102700.0,37.9479,37.9629,37.9027,37.9027,102700.0
2009-12-11 13:30:00,50.46,50.47,50.44,50.46,3300.0,37.9479,37.9554,37.9328,37.9479,3300.0
2009-12-11 14:00:00,50.43,50.52,50.43,50.47,6800.0,37.9253,37.993,37.9253,37.9554,6800.0
2009-12-11 14:30:00,50.48,50.49,50.41,50.45,14100.0,37.9629,37.9704,37.9103,37.9403,14100.0
2009-12-11 15:00:00,50.44,50.5,50.44,50.5,11000.0,37.9328,37.9779,37.9328,37.9779,11000.0
2009-12-11 15:30:00,50.55,50.55,50.41,50.51,30500.0,38.0155,38.0155,37.9103,37.9855,30500.0
2009-12-14 09:30:00,50.82,50.82,50.68,50.72,23000.0,38.2186,38.2186,38.1133,38.1434,23000.0
2009-12-14 10:00:00,50.72,50.74,50.6,50.69,43600.0,38.1434,38.1584,38.0531,38.1208,43600.0
2009-12-14 10:30:00,50.72,50.78,50.66,50.74,16500.0,38.1434,38.1885,38.0983,38.1584,16500.0
2009-12-14 11:00:00,50.74,50.81,50.69,50.81,30900.0,38.1584,38.2111,38.1208,38.2111,30900.0
2009-12-14 11:30:00,50.79,50.85,50.76,50.79,5700.0,38.196,38.2412,38.1735,38.196,5700.0
2009-12-14 12:00:00,50.79,50.84,50.78,50.8,5300.0,38.196,38.2336,38.1885,38.2035,5300.0
2009-12-14 12:30:00,50.84,50.91,50.84,50.86,7400.0,38.2336,38.2863,38.2336,38.2487,7400.0
2009-12-14 13:00:00,50.84,50.85,50.79,50.8,12700.0,38.2336,38.2412,38.196,38.2035,12700.0
2009-12-14 13:30:00,50.83,50.83,50.75,50.82,17800.0,38.2261,38.2261,38.1659,38.2186,17800.0
2009-12-14 14:00:00,50.83,50.84,50.79,50.79,8700.0,38.2261,38.2336,38.196,38.196,8700.0
2009-12-14 14:30:00,50.79,50.84,50.78,50.83,10400.0,38.196,38.2336,38.1885,38.2261,10400.0
2009-12-14 15:00:00,50.81,50.85,50.8,50.82,4800.0,38.2111,38.2412,38.2035,38.2186,4800.0
2009-12-14 15:30:00,50.82,50.87,50.82,50.86,24900.0,38.2186,38.2562,38.2186,38.2487,24900.0
2009-12-15 09:30:00,50.64,50.69,50.6,50.65,25400.0,38.0832,38.1208,38.0531,38.0907,25400.0
2009-12-15 10:00:00,50.65,50.77,50.65,50.75,7900.0,38.0907,38.181,38.0907,38.1659,7900.0
2009-12-15 10:30:00,50.76,50.87,50.74,50.83,14700.0,38.1735,38.2562,38.1584,38.2261,14700.0
2009-12-15 11:00:00,50.83,50.83,50.77,50.78,3900.0,38.2261,38.2261,38.181,38.1885,3900.0
2009-12-15 11:30:00,50.78,50.82,50.75,50.77,6200.0,38.1885,38.2186,38.1659,38.181,6200.0
2009-12-15 12:00:00,50.79,50.8,50.74,50.76,30600.0,38.196,38.2035,38.1584,38.1735,30600.0
2009-12-15 12:30:00,50.76,50.77,50.69,50.71,5100.0,38.1735,38.181,38.1208,38.1359,5100.0
2009-12-15 13:00:00,50.71,50.75,50.67,50.67,7500.0,38.1359,38.1659,38.1058,38.1058,7500.0
2009-12-15 13:30:00,50.66,50.72,50.64,50.71,12200.0,38.0983,38.1434,38.0832,38.1359,12200.0
2009-12-15 14:00:00,50.71,50.74,50.69,50.71,5400.0,38.1359,38.1584,38.1208,38.1359,5400.0
2009-12-15 14:30:00,50.71,50.73,50.66,50.68,44300.0,38.1359,38.1509,38.0983,38.1133,44300.0
2009-12-15 15:00:00,50.68,50.72,50.6,50.61,19700.0,38.1133,38.1434,38.0531,38.0607,19700.0
2009-12-15 15:30:00,50.59,50.61,50.48,50.59,15900.0,38.0456,38.0607,37.9629,38.0456,15900.0
2009-12-16 09:30:00,50.81,50.94,50.81,50.91,22000.0,38.2111,38.3088,38.2111,38.2863,22000.0
2009-12-16 10:00:00,50.92,50.95,50.83,50.85,11300.0,38.2938,38.3164,38.2261,38.2412,11300.0
2009-12-16 10:30:00,50.88,50.96,50.88,50.94,13400.0,38.2637,38.3239,38.2637,38.3088,13400.0
2009-12-16 11:00:00,50.93,51.0,50.93,50.97,13700.0,38.3013,38.354,38.3013,38.3314,13700.0
2009-12-16 11:30:00,51.0,51.0,50.92,50.92,9700.0,38.354,38.354,38.2938,38.2938,9700.0
2009-12-16 12:00:00,50.93,50.95,50.92,50.93,5500.0,38.3013,38.3164,38.2938,38.3013,5500.0
2009-12-16 12:30:00,50.95,50.96,50.88,50.89,6500.0,38.3164,38.3239,38.2637,38.2712,6500.0
2009-12-16 13:00:00,50.89,50.94,50.88,50.94,19200.0,38.2712,38.3088,38.2637,38.3088,19200.0
2009-12-16 13:30:00,50.92,50.93,50.89,50.89,6000.0,38.2938,38.3013,38.2712,38.2712,6000.0
2009-12-16 14:00:00,50.87,50.96,50.79,50.87,23700.0,38.2562,38.3239,38.196,38.2562,23700.0
2009-12-16 14:30:00,50.87,50.9,50.74,50.75,14900.0,38.2562,38.2788,38.1584,38.1659,14900.0
2009-12-16 15:00:00,50.71,50.8,50.65,50.65,12100.0,38.1359,38.2035,38.0907,38.0907,12100.0
2009-12-16 15:30:00,50.64,50.73,50.64,50.72,8500.0,38.0832,38.1509,38.0832,38.1434,8500.0
2009-12-17 09:30:00,50.43,50.45,50.22,50.22,25900.0,37.9253,37.9403,37.7674,37.7674,25900.0
2009-12-17 10:00:00,50.23,50.31,50.2,50.29,28400.0,37.7749,37.8351,37.7523,37.82,28400.0
2009-12-17 10:30:00,50.28,50.4,50.26,50.4,30900.0,37.8125,37.9027,37.7974,37.9027,30900.0
2009-12-17 11:00:00,50.4,50.41,50.34,50.35,8800.0,37.9027,37.9103,37.8576,37.8651,8800.0
2009-12-17 11:30:00,50.34,50.34,50.2,50.22,5100.0,37.8576,37.8576,37.7523,37.7674,5100.0
2009-12-17 12:00:00,50.23,50.26,50.18,50.21,10500.0,37.7749,37.7974,37.7373,37.7598,10500.0
2009-12-17 12:30:00,50.2,50.22,50.07,50.15,10300.0,37.7523,37.7674,37.6546,37.7147,10300.0
2009-12-17 13:00:00,50.16,50.18,50.15,50.18,5100.0,37.7222,37.7373,37.7147,37.7373,5100.0
2009-12-17 13:30:00,50.21,50.22,50.15,50.21,4400.0,37.7598,37.7674,37.7147,37.7598,4400.0
2009-12-17 14:00:00,50.23,50.25,50.22,50.25,1500.0,37.7749,37.7899,37.7674,37.7899,1500.0
2009-12-17 14:30:00,50.24,50.31,50.22,50.25,10500.0,37.7824,37.8351,37.7674,37.7899,10500.0
2009-12-17 15:00:00,50.26,50.27,50.18,50.18,5100.0,37.7974,37.805,37.7373,37.7373,5100.0
2009-12-17 15:30:00,50.19,50.26,50.13,50.13,15400.0,37.7448,37.7974,37.6997,37.6997,15400.0
2009-12-18 09:30:00,50.38,50.47,50.31,50.35,4900.0,37.8877,37.9554,37.8351,37.8651,4900.0
2009-12-18 10:00:00,50.39,50.39,50.27,50.31,8900.0,37.8952,37.8952,37.805,37.8351,8900.0
2009-12-18 10:30:00,50.28,50.28,50.16,50.19,5400.0,37.8125,37.8125,37.7222,37.7448,5400.0
2009-12-18 11:00:00,50.21,50.23,50.02,50.07,11000.0,37.7598,37.7749,37.617,37.6546,11000.0
2009-12-18 11:30:00,50.06,50.09,50.01,50.09,5600.0,37.647,37.6696,37.6094,37.6696,5600.0
2009-12-18 12:00:00,50.09,50.23,50.07,50.2,16700.0,37.6696,37.7749,37.6546,37.7523,16700.0
2009-12-18 12:30:00,50.2,50.25,50.18,50.23,8900.0,37.7523,37.7899,37.7373,37.7749,8900.0
2009-12-18 13:00:00,50.25,50.35,50.24,50.33,163100.0,37.7899,37.8651,37.7824,37.8501,163100.0
2009-12-18 13:30:00,50.33,50.33,50.27,50.27,7700.0,37.8501,37.8501,37.805,37.805,7700.0
2009-12-18 14:00:00,50.28,50.29,50.26,50.27,4300.0,37.8125,37.82,37.7974,37.805,4300.0
2009-12-18 14:30:00,50.26,50.32,50.24,50.32,5400.0,37.7974,37.8426,37.7824,37.8426,5400.0
2009-12-18 15:00:00,50.31,50.34,50.27,50.27,13000.0,37.8351,37.8576,37.805,37.805,13000.0
2009-12-18 15:30:00,50.24,50.46,50.21,50.45,40100.0,37.7824,37.9479,37.7598,37.9403,40100.0
2009-12-21 09:30:00,50.65,50.93,50.65,50.87,18000.0,38.0907,38.3013,38.0907,38.2562,18000.0
2009-12-21 10:00:00,50.88,51.03,50.88,50.97,15700.0,38.2637,38.3765,38.2637,38.3314,15700.0
2009-12-21 10:30:00,50.97,51.0,50.92,50.94,7200.0,38.3314,38.354,38.2938,38.3088,7200.0
2009-12-21 11:00:00,50.92,50.99,50.91,50.96,18800.0,38.2938,38.3464,38.2863,38.3239,18800.0
2009-12-21 11:30:00,50.95,51.0,50.95,50.99,25900.0,38.3164,38.354,38.3164,38.3464,25900.0
2009-12-21 12:00:00,50.97,51.07,50.97,51.04,6600.0,38.3314,38.4066,38.3314,38.384,6600.0
2009-12-21 12:30:00,51.01,51.03,50.97,50.99,21800.0,38.3615,38.3765,38.3314,38.3464,21800.0
2009-12-21 13:00:00,50.99,50.99,50.91,50.96,12100.0,38.3464,38.3464,38.2863,38.3239,12100.0
2009-12-21 13:30:00,50.95,50.96,50.91,50.95,15100.0,38.3164,38.3239,38.2863,38.3164,15100.0
2009-12-21 14:00:00,50.95,51.0,50.93,50.99,10600.0,38.3164,38.354,38.3013,38.3464,10600.0
2009-12-21 14:30:00,50.97,50.98,50.95,50.95,24700.0,38.3314,38.3389,38.3164,38.3164,24700.0
2009-12-21 15:00:00,50.95,50.95,50.85,50.88,14600.0,38.3164,38.3164,38.2412,38.2637,14600.0
2009-12-21 15:30:00,50.87,50.93,50.87,50.91,34700.0,38.2562,38.3013,38.2562,38.2863,34700.0
2009-12-22 09:30:00,50.64,50.81,50.64,50.72,42000.0,38.351,38.4798,38.351,38.4116,42000.0
2009-12-22 10:00:00,50.76,50.86,50.71,50.84,31700.0,38.4419,38.5176,38.404,38.5025,31700.0
2009-12-22 10:30:00,50.83,50.84,50.71,50.71,13100.0,38.4949,38.5025,38.404,38.404,13100.0
2009-12-22 11:00:00,50.71,50.74,50.67,50.68,15300.0,38.404,38.4267,38.3737,38.3813,15300.0
2009-12-22 11:30:00,50.68,50.69,50.64,50.69,5800.0,38.3813,38.3889,38.351,38.3889,5800.0
2009-12-22 12:00:00,50.7,50.73,50.7,50.72,6400.0,38.3965,38.4192,38.3965,38.4116,6400.0
2009-12-22 12:30:00,50.72,50.79,50.72,50.78,4500.0,38.4116,38.4646,38.4116,38.457,4500.0
2009-12-22 13:00:00,50.77,50.83,50.76,50.8,11300.0,38.4495,38.4949,38.4419,38.4722,11300.0
2009-12-22 13:30:00,50.8,50.83,50.78,50.82,16800.0,38.4722,38.4949,38.457,38.4873,16800.0
2009-12-22 14:00:00,50.81,50.81,50.77,50.77,26300.0,38.4798,38.4798,38.4495,38.4495,26300.0
2009-12-22 14:30:00,50.76,50.79,50.76,50.77,14900.0,38.4419,38.4646,38.4419,38.4495,14900.0
2009-12-22 15:00:00,50.76,50.77,50.72,50.74,12500.0,38.4419,38.4495,38.4116,38.4267,12500.0
2009-12-22 15:30:00,50.74,50.78,50.72,50.77,15400.0,38.4267,38.457,38.4116,38.4495,15400.0
2009-12-23 09:30:00,50.91,50.94,50.84,50.87,25600.0,38.5555,38.5782,38.5025,38.5252,25600.0
2009-12-23 10:00:00,50.87,50.87,50.69,50.73,66600.0,38.5252,38.5252,38.3889,38.4192,66600.0
2009-12-23 10:30:00,50.74,50.82,50.74,50.81,24900.0,38.4267,38.4873,38.4267,38.4798,24900.0
2009-12-23 11:00:00,50.8,50.84,50.78,50.84,11100.0,38.4722,38.5025,38.457,38.5025,11100.0
2009-12-23 11:30:00,50.85,50.89,50.84,50.88,11000.0,38.5101,38.5403,38.5025,38.5328,11000.0
2009-12-23 12:00:00,50.86,50.87,50.84,50.85,2600.0,38.5176,38.5252,38.5025,38.5101,2600.0
2009-12-23 12:30:00,50.85,50.92,50.84,50.89,30900.0,38.5101,38.5631,38.5025,38.5403,30900.0
2009-12-23 13:00:00,50.89,50.92,50.87,50.92,9100.0,38.5403,38.5631,38.5252,38.5631,9100.0
2009-12-23 13:30:00,50.91,50.95,50.89,50.92,27900.0,38.5555,38.5858,38.5403,38.5631,27900.0
2009-12-23 14:00:00,50.92,50.95,50.91,50.91,4000.0,38.5631,38.5858,38.5555,38.5555,4000.0
2009-12-23 14:30:00,50.92,50.95,50.92,50.93,16600.0,38.5631,38.5858,38.5631,38.5706,16600.0
2009-12-23 15:00:00,50.92,50.94,50.88,50.88,14300.0,38.5631,38.5782,38.5328,38.5328,14300.0
2009-12-23 15:30:00,50.9,50.95,50.88,50.92,24700.0,38.5479,38.5858,38.5328,38.5631,24700.0
2009-12-24 09:30:00,51.0,51.13,51.0,51.11,16000.0,38.6237,38.7221,38.6237,38.707,16000.0
2009-12-24 10:00:00,51.15,51.21,51.15,51.18,8600.0,38.7372,38.7827,38.7372,38.76,8600.0
2009-12-24 10:30:00,51.18,51.18,51.11,51.12,10700.0,38.76,38.76,38.707,38.7145,10700.0
2009-12-24 11:00:00,51.14,51.15,51.11,51.13,25700.0,38.7297,38.7372,38.707,38.7221,25700.0
2009-12-24 11:30:00,51.14,51.16,51.13,51.16,12000.0,38.7297,38.7448,38.7221,38.7448,12000.0
2009-12-24 12:00:00,51.16,51.18,51.15,51.15,4400.0,38.7448,38.76,38.7372,38.7372,4400.0
2009-12-24 12:30:00,51.15,51.19,51.14,51.19,9100.0,38.7372,38.7675,38.7297,38.7675,9100.0
2009-12-28 09:30:00,51.3,51.38,51.29,51.35,17400.0,38.8508,38.9114,38.8433,38.8887,17400.0
2009-12-28 10:00:00,51.33,51.33,51.24,51.26,7800.0,38.8736,38.8736,38.8054,38.8206,7800.0
2009-12-28 10:30:00,51.26,51.26,51.22,51.22,4300.0,38.8206,38.8206,38.7903,38.7903,4300.0
2009-12-28 11:00:00,51.24,51.26,51.22,51.25,4500.0,38.8054,38.8206,38.7903,38.813,4500.0
2009-12-28 11:30:00,51.26,51.28,51.23,51.23,2800.0,38.8206,38.8357,38.7978,38.7978,2800.0
2009-12-28 12:00:00,51.25,51.25,51.21,51.21,10900.0,38.813,38.813,38.7827,38.7827,10900.0
2009-12-28 12:30:00,51.23,51.26,51.2,51.25,5800.0,38.7978,38.8206,38.7751,38.813,5800.0
2009-12-28 13:00:00,51.25,51.25,51.23,51.24,18100.0,38.813,38.813,38.7978,38.8054,18100.0
2009-12-28 13:30:00,51.25,51.25,51.19,51.22,22300.0,38.813,38.813,38.7675,38.7903,22300.0
2009-12-28 14:00:00,51.22,51.23,51.06,51.08,41000.0,38.7903,38.7978,38.6691,38.6842,41000.0
2009-12-28 14:30:00,51.07,51.13,51.06,51.12,17900.0,38.6767,38.7221,38.6691,38.7145,17900.0
2009-12-28 15:00:00,51.11,51.16,51.1,51.12,15000.0,38.707,38.7448,38.6994,38.7145,15000.0
2009-12-28 15:30:00,51.13,51.24,51.13,51.23,10300.0,38.7221,38.8054,38.7221,38.7978,10300.0
2009-12-29 09:30:00,51.42,51.42,51.31,51.33,36100.0,38.9417,38.9417,38.8584,38.8736,36100.0
2009-12-29 10:00:00,51.32,51.37,51.27,51.37,19700.0,38.866,38.9039,38.8281,38.9039,19700.0
2009-12-29 10:30:00,51.36,51.36,51.29,51.29,3800.0,38.8963,38.8963,38.8433,38.8433,3800.0
2009-12-29 11:00:00,51.29,51.31,51.22,51.22,6300.0,38.8433,38.8584,38.7903,38.7903,6300.0
2009-12-29 11:30:00,51.22,51.25,51.22,51.25,6100.0,38.7903,38.813,38.7903,38.813,6100.0
2009-12-29 12:00:00,51.25,51.25,51.19,51.21,5600.0,38.813,38.813,38.7675,38.7827,5600.0
2009-12-29 12:30:00,51.22,51.25,51.22,51.24,7400.0,38.7903,38.813,38.7903,38.8054,7400.0
2009-12-29 13:00:00,51.22,51.25,51.22,51.23,1200.0,38.7903,38.813,38.7903,38.7978,1200.0
2009-12-29 13:30:00,51.23,51.28,51.22,51.28,21200.0,38.7978,38.8357,38.7903,38.8357,21200.0
2009-12-29 14:00:00,51.28,51.28,51.25,51.26,11800.0,38.8357,38.8357,38.813,38.8206,11800.0
2009-12-29 14:30:00,51.26,51.27,51.22,51.24,14100.0,38.8206,38.8281,38.7903,38.8054,14100.0
2009-12-29 15:00:00,51.24,51.3,51.24,51.3,15100.0,38.8054,38.8508,38.8054,38.8508,15100.0
2009-12-29 15:30:00,51.3,51.3,51.19,51.2,9500.0,38.8508,38.8508,38.7675,38.7751,9500.0
2009-12-30 09:30:00,51.05,51.21,50.99,51.21,22700.0,38.6615,38.7827,38.6161,38.7827,22700.0
2009-12-30 10:00:00,51.17,51.2,51.12,51.12,28400.0,38.7524,38.7751,38.7145,38.7145,28400.0
2009-12-30 10:30:00,51.13,51.13,51.01,51.06,7900.0,38.7221,38.7221,38.6312,38.6691,7900.0
2009-12-30 11:00:00,51.06,51.11,51.02,51.02,7800.0,38.6691,38.707,38.6388,38.6388,7800.0
2009-12-30 11:30:00,51.02,51.13,51.02,51.11,9300.0,38.6388,38.7221,38.6388,38.707,9300.0
2009-12-30 12:00:00,51.15,51.17,51.13,51.16,7800.0,38.7372,38.7524,38.7221,38.7448,7800.0
2009-12-30 12:30:00,51.14,51.15,51.06,51.08,27000.0,38.7297,38.7372,38.6691,38.6842,27000.0
2009-12-30 13:00:00,51.12,51.14,51.06,51.06,17800.0,38.7145,38.7297,38.6691,38.6691,17800.0
2009-12-30 13:30:00,51.04,51.08,51.03,51.08,10100.0,38.6539,38.6842,38.6464,38.6842,10100.0
2009-12-30 14:00:00,51.08,51.1,51.07,51.09,6200.0,38.6842,38.6994,38.6767,38.6918,6200.0
2009-12-30 14:30:00,51.07,51.13,51.07,51.13,11700.0,38.6767,38.7221,38.6767,38.7221,11700.0
2009-12-30 15:00:00,51.12,51.12,51.08,51.11,13500.0,38.7145,38.7145,38.6842,38.707,13500.0
2009-12-30 15:30:00,51.09,51.2,51.09,51.2,25500.0,38.6918,38.7751,38.6918,38.7751,25500.0
2009-12-31 09:30:00,51.31,51.31,51.2,51.21,13100.0,38.8584,38.8584,38.7751,38.7827,13100.0
2009-12-31 10:00:00,51.2,51.2,51.11,51.11,8100.0,38.7751,38.7751,38.707,38.707,8100.0
2009-12-31 10:30:00,51.1,51.12,51.05,51.08,37200.0,38.6994,38.7145,38.6615,38.6842,37200.0
2009-12-31 11:00:00,51.07,51.08,50.98,51.01,112200.0,38.6767,38.6842,38.6085,38.6312,112200.0
2009-12-31 11:30:00,50.99,51.05,50.96,51.0,4500.0,38.6161,38.6615,38.5934,38.6237,4500.0
2009-12-31 12:00:00,51.01,51.05,51.0,51.03,11300.0,38.6312,38.6615,38.6237,38.6464,11300.0
2009-12-31 12:30:00,51.02,51.06,51.01,51.03,17300.0,38.6388,38.6691,38.6312,38.6464,17300.0
2009-12-31 13:00:00,51.02,51.04,50.97,51.01,17500.0,38.6388,38.6539,38.6009,38.6312,17500.0
2009-12-31 13:30:00,51.03,51.05,51.02,51.04,17500.0,38.6464,38.6615,38.6388,38.6539,17500.0
2009-12-31 14:00:00,51.02,51.03,51.0,51.0,39600.0,38.6388,38.6464,38.6237,38.6237,39600.0
2009-12-31 14:30:00,51.01,51.04,51.01,51.04,18700.0,38.6312,38.6539,38.6312,38.6539,18700.0
2009-12-31 15:00:00,51.04,51.07,51.01,51.04,36100.0,38.6539,38.6767,38.6312,38.6539,36100.0
2009-12-31 15:30:00,51.03,51.03,50.67,50.67,47900.0,38.6464,38.6464,38.3737,38.3737,47900.0
2010-01-04 09:30:00,51.12,51.33,51.07,51.27,28300.0,38.7145,38.8736,38.6767,38.8281,28300.0
2010-01-04 10:00:00,51.32,51.35,51.25,51.35,12100.0,38.866,38.8887,38.813,38.8887,12100.0
2010-01-04 10:30:00,51.41,51.47,51.38,51.44,15600.0,38.9342,38.9796,38.9114,38.9569,15600.0
2010-01-04 11:00:00,51.41,51.47,51.41,51.46,8200.0,38.9342,38.9796,38.9342,38.972,8200.0
2010-01-04 11:30:00,51.48,51.51,51.47,51.49,5400.0,38.9872,39.0099,38.9796,38.9947,5400.0
2010-01-04 12:00:00,51.5,51.5,51.47,51.49,1800.0,39.0023,39.0023,38.9796,38.9947,1800.0
2010-01-04 12:30:00,51.49,51.51,51.47,51.5,8800.0,38.9947,39.0099,38.9796,39.0023,8800.0
2010-01-04 13:00:00,51.5,51.51,51.48,51.51,8100.0,39.0023,39.0099,38.9872,39.0099,8100.0
2010-01-04 13:30:00,51.5,51.51,51.42,51.44,19000.0,39.0023,39.0099,38.9417,38.9569,19000.0
2010-01-04 14:00:00,51.43,51.46,51.43,51.45,10300.0,38.9493,38.972,38.9493,38.9644,10300.0
2010-01-04 14:30:00,51.46,51.52,51.45,51.47,11900.0,38.972,39.0175,38.9644,38.9796,11900.0
2010-01-04 15:00:00,51.48,51.52,51.46,51.47,4500.0,38.9872,39.0175,38.972,38.9796,4500.0
2010-01-04 15:30:00,51.47,51.5,51.43,51.48,37400.0,38.9796,39.0023,38.9493,38.9872,37400.0
2010-01-05 09:30:00,51.51,51.51,51.39,51.39,33800.0,39.0099,39.0099,38.919,38.919,33800.0
2010-01-05 10:00:00,51.39,51.62,51.36,51.62,9100.0,38.919,39.0932,38.8963,39.0932,9100.0
2010-01-05 10:30:00,51.61,51.67,51.59,51.63,27200.0,39.0856,39.1311,39.0705,39.1008,27200.0
2010-01-05 11:00:00,51.62,51.66,51.52,51.53,15500.0,39.0932,39.1235,39.0175,39.025,15500.0
2010-01-05 11:30:00,51.51,51.54,51.48,51.54,6300.0,39.0099,39.0326,38.9872,39.0326,6300.0
2010-01-05 12:00:00,51.53,51.6,51.53,51.55,2700.0,39.025,39.078,39.025,39.0402,2700.0
2010-01-05 12:30:00,51.56,51.56,51.5,51.5,11500.0,39.0478,39.0478,39.0023,39.0023,11500.0
2010-01-05 13:00:00,51.53,51.54,51.44,51.48,5700.0,39.025,39.0326,38.9569,38.9872,5700.0
2010-01-05 13:30:00,51.46,51.52,51.46,51.48,3300.0,38.972,39.0175,38.972,38.9872,3300.0
2010-01-05 14:00:00,51.47,51.51,51.4,51.44,14500.0,38.9796,39.0099,38.9266,38.9569,14500.0
2010-01-05 14:30:00,51.46,51.55,51.46,51.51,14100.0,38.972,39.0402,38.972,39.0099,14100.0
2010-01-05 15:00:00,51.53,51.6,51.52,51.59,39200.0,39.025,39.078,39.0175,39.0705,39200.0
2010-01-05 15:30:00,51.6,51.69,51.6,51.67,17500.0,39.078,39.1462,39.078,39.1311,17500.0
2010-01-06 09:30:00,51.63,51.65,51.58,51.64,23300.0,39.1008,39.1159,39.0629,39.1083,23300.0
2010-01-06 10:00:00,51.63,51.72,51.61,51.71,8800.0,39.1008,39.1689,39.0856,39.1614,8800.0
2010-01-06 10:30:00,51.67,51.72,51.61,51.72,8400.0,39.1311,39.1689,39.0856,39.1689,8400.0
2010-01-06 11:00:00,51.73,51.76,51.71,51.73,14000.0,39.1765,39.1992,39.1614,39.1765,14000.0
2010-01-06 11:30:00,51.72,51.76,51.72,51.72,6300.0,39.1689,39.1992,39.1689,39.1689,6300.0
2010-01-06 12:00:00,51.68,51.71,51.64,51.64,3700.0,39.1386,39.1614,39.1083,39.1083,3700.0
2010-01-06 12:30:00,51.63,51.7,51.63,51.69,5100.0,39.1008,39.1538,39.1008,39.1462,5100.0
2010-01-06 13:00:00,51.73,51.73,51.7,51.73,28000.0,39.1765,39.1765,39.1538,39.1765,28000.0
2010-01-06 13:30:00,51.72,51.73,51.65,51.66,9000.0,39.1689,39.1765,39.1159,39.1235,9000.0
2010-01-06 14:00:00,51.67,51.77,51.67,51.75,16800.0,39.1311,39.2068,39.1311,39.1916,16800.0
2010-01-06 14:30:00,51.76,51.83,51.76,51.8,16600.0,39.1992,39.2522,39.1992,39.2295,16600.0
2010-01-06 15:00:00,51.79,51.8,51.71,51.76,48300.0,39.2219,39.2295,39.1614,39.1992,48300.0
2010-01-06 15:30:00,51.74,51.76,51.67,51.74,12500.0,39.1841,39.1992,39.1311,39.1841,12500.0
2010-01-07 09:30:00,51.67,51.69,51.47,51.47,9900.0,39.1311,39.1462,38.9796,38.9796,9900.0
2010-01-07 10:00:00,51.52,51.58,51.5,51.58,4700.0,39.0175,39.0629,39.0023,39.0629,4700.0
2010-01-07 10:30:00,51.65,51.79,51.65,51.74,15700.0,39.1159,39.2219,39.1159,39.1841,15700.0
2010-01-07 11:00:00,51.75,51.77,51.73,51.75,14200.0,39.1916,39.2068,39.1765,39.1916,14200.0
2010-01-07 11:30:00,51.76,51.76,51.71,51.73,4200.0,39.1992,39.1992,39.1614,39.1765,4200.0
2010-01-07 12:00:00,51.76,51.82,51.73,51.78,17800.0,39.1992,39.2447,39.1765,39.2144,17800.0
2010-01-07 12:30:00,51.78,51.84,51.77,51.79,15800.0,39.2144,39.2598,39.2068,39.2219,15800.0
2010-01-07 13:00:00,51.79,51.79,51.73,51.79,2500.0,39.2219,39.2219,39.1765,39.2219,2500.0
2010-01-07 13:30:00,51.81,51.84,51.8,51.81,4900.0,39.2371,39.2598,39.2295,39.2371,4900.0
2010-01-07 14:00:00,51.81,51.85,51.81,51.83,5000.0,39.2371,39.2674,39.2371,39.2522,5000.0
2010-01-07 14:30:00,51.87,51.97,51.87,51.91,17200.0,39.2825,39.3583,39.2825,39.3128,17200.0
2010-01-07 15:00:00,51.88,51.92,51.8,51.9,15800.0,39.2901,39.3204,39.2295,39.3052,15800.0
2010-01-07 15:30:00,51.94,51.96,51.91,51.94,16100.0,39.3355,39.3507,39.3128,39.3355,16100.0
2010-01-08 09:30:00,51.72,51.85,51.68,51.85,13500.0,39.1689,39.2674,39.1386,39.2674,13500.0
2010-01-08 10:00:00,51.87,51.91,51.84,51.88,7000.0,39.2825,39.3128,39.2598,39.2901,7000.0
2010-01-08 10:30:00,51.9,51.9,51.82,51.89,13000.0,39.3052,39.3052,39.2447,39.2977,13000.0
2010-01-08 11:00:00,51.9,51.94,51.86,51.91,8900.0,39.3052,39.3355,39.275,39.3128,8900.0
2010-01-08 11:30:00,51.91,51.91,51.84,51.91,5100.0,39.3128,39.3128,39.2598,39.3128,5100.0
2010-01-08 12:00:00,51.92,51.92,51.89,51.91,7400.0,39.3204,39.3204,39.2977,39.3128,7400.0
2010-01-08 12:30:00,51.93,51.93,51.89,51.89,15500.0,39.328,39.328,39.2977,39.2977,15500.0
2010-01-08 13:00:00,51.88,51.97,51.88,51.91,5500.0,39.2901,39.3583,39.2901,39.3128,5500.0
2010-01-08 13:30:00,51.93,52.0,51.88,51.9,5600.0,39.328,39.381,39.2901,39.3052,5600.0
2010-01-08 14:00:00,51.88,51.91,51.87,51.88,5500.0,39.2901,39.3128,39.2825,39.2901,5500.0
2010-01-08 14:30:00,51.89,51.92,51.88,51.88,3500.0,39.2977,39.3204,39.2901,39.2901,3500.0
2010-01-08 15:00:00,51.9,51.96,51.89,51.96,5700.0,39.3052,39.3507,39.2977,39.3507,5700.0
2010-01-08 15:30:00,51.95,52.11,51.95,52.08,12700.0,39.3431,39.4643,39.3431,39.4416,12700.0
2010-01-11 09:30:00,52.35,52.38,52.14,52.14,25600.0,39.646,39.6688,39.487,39.487,25600.0
2010-01-11 10:00:00,52.15,52.17,52.03,52.11,15600.0,39.4946,39.5097,39.4037,39.4643,15600.0
2010-01-11 10:30:00,52.11,52.17,52.09,52.14,15000.0,39.4643,39.5097,39.4491,39.487,15000.0
2010-01-11 11:00:00,52.12,52.12,51.98,52.01,22100.0,39.4719,39.4719,39.3658,39.3886,22100.0
2010-01-11 11:30:00,52.02,52.08,52.02,52.08,7200.0,39.3961,39.4416,39.3961,39.4416,7200.0
2010-01-11 12:00:00,52.1,52.12,52.07,52.07,7700.0,39.4567,39.4719,39.434,39.434,7700.0
2010-01-11 12:30:00,52.09,52.09,51.96,51.99,30600.0,39.4491,39.4491,39.3507,39.3734,30600.0
2010-01-11 13:00:00,52.0,52.04,51.97,52.03,33400.0,39.381,39.4113,39.3583,39.4037,33400.0
2010-01-11 13:30:00,52.02,52.07,52.01,52.07,15500.0,39.3961,39.434,39.3886,39.434,15500.0
2010-01-11 14:00:00,52.07,52.1,52.01,52.09,7600.0,39.434,39.4567,39.3886,39.4491,7600.0
2010-01-11 14:30:00,52.08,52.09,52.04,52.07,26800.0,39.4416,39.4491,39.4113,39.434,26800.0
2010-01-11 15:00:00,52.08,52.19,52.06,52.18,10900.0,39.4416,39.5249,39.4264,39.5173,10900.0
2010-01-11 15:30:00,52.19,52.22,52.16,52.16,19900.0,39.5249,39.5476,39.5021,39.5021,19900.0
2010-01-12 09:30:00,51.85,51.89,51.7,51.89,21200.0,39.2674,39.2977,39.1538,39.2977,21200.0
2010-01-12 10:00:00,51.92,51.92,51.84,51.89,13000.0,39.3204,39.3204,39.2598,39.2977,13000.0
2010-01-12 10:30:00,51.88,51.91,51.87,51.9,6400.0,39.2901,39.3128,39.2825,39.3052,6400.0
2010-01-12 11:00:00,51.85,51.86,51.81,51.86,16300.0,39.2674,39.275,39.2371,39.275,16300.0
2010-01-12 11:30:00,51.88,51.89,51.76,51.76,6800.0,39.2901,39.2977,39.1992,39.1992,6800.0
2010-01-12 12:00:00,51.76,51.76,51.59,51.61,24300.0,39.1992,39.1992,39.0705,39.0856,24300.0
2010-01-12 12:30:00,51.59,51.6,51.5,51.52,2400.0,39.0705,39.078,39.0023,39.0175,2400.0
2010-01-12 13:00:00,51.51,51.54,51.46,51.5,15500.0,39.0099,39.0326,38.972,39.0023,15500.0
2010-01-12 13:30:00,51.51,51.58,51.51,51.58,2500.0,39.0099,39.0629,39.0099,39.0629,2500.0
2010-01-12 14:00:00,51.55,51.6,51.55,51.57,7200.0,39.0402,39.078,39.0402,39.0553,7200.0
2010-01-12 14:30:00,51.57,51.68,51.52,51.68,10100.0,39.0553,39.1386,39.0175,39.1386,10100.0
2010-01-12 15:00:00,51.61,51.63,51.57,51.63,9100.0,39.0856,39.1008,39.0553,39.1008,9100.0
2010-01-12 15:30:00,51.61,51.7,51.51,51.7,17500.0,39.0856,39.1538,39.0099,39.1538,17500.0
2010-01-13 09:30:00,51.77,51.86,51.75,51.75,8000.0,39.2068,39.275,39.1916,39.1916,8000.0
2010-01-13 10:00:00,51.73,51.76,51.56,51.56,12100.0,39.1765,39.1992,39.0478,39.0478,12100.0
2010-01-13 10:30:00,51.55,51.68,51.55,51.68,5000.0,39.0402,39.1386,39.0402,39.1386,5000.0
2010-01-13 11:00:00,51.67,51.82,51.66,51.8,7200.0,39.1311,39.2447,39.1235,39.2295,7200.0
2010-01-13 11:30:00,51.8,51.83,51.8,51.83,4500.0,39.2295,39.2522,39.2295,39.2522,4500.0
2010-01-13 12:00:00,51.85,51.94,51.85,51.94,6300.0,39.2674,39.3355,39.2674,39.3355,6300.0
2010-01-13 12:30:00,51.96,52.06,51.96,52.05,10300.0,39.3507,39.4264,39.3507,39.4188,10300.0
2010-01-13 13:00:00,51.99,52.02,51.97,51.97,2800.0,39.3734,39.3961,39.3583,39.3583,2800.0
2010-01-13 13:30:00,52.0,52.04,51.97,51.99,3300.0,39.381,39.4113,39.3583,39.3734,3300.0
2010-01-13 14:00:00,52.02,52.02,51.97,52.0,2300.0,39.3961,39.3961,39.3583,39.381,2300.0
2010-01-13 14:30:00,52.03,52.12,52.02,52.12,10900.0,39.4037,39.4719,39.3961,39.4719,10900.0
2010-01-13 15:00:00,52.12,52.19,52.07,52.17,9000.0,39.4719,39.5249,39.434,39.5097,9000.0
2010-01-13 15:30:00,52.19,52.23,52.1,52.1,19400.0,39.5249,39.5552,39.4567,39.4567,19400.0
2010-01-14 09:30:00,52.02,52.16,52.02,52.1,6900.0,39.3961,39.5021,39.3961,39.4567,6900.0
2010-01-14 10:00:00,52.14,52.22,52.12,52.2,5500.0,39.487,39.5476,39.4719,39.5324,5500.0
2010-01-14 10:30:00,52.21,52.22,52.09,52.09,4600.0,39.54,39.5476,39.4491,39.4491,4600.0
2010-01-14 11:00:00,52.09,52.11,52.04,52.11,7600.0,39.4491,39.4643,39.4113,39.4643,7600.0
2010-01-14 11:30:00,52.13,52.16,52.11,52.12,2200.0,39.4794,39.5021,39.4643,39.4719,2200.0
2010-01-14 12:00:00,52.1,52.17,52.1,52.17,1400.0,39.4567,39.5097,39.4567,39.5097,1400.0
2010-01-14 12:30:00,52.18,52.19,52.14,52.16,13100.0,39.5173,39.5249,39.487,39.5021,13100.0
2010-01-14 13:00:00,52.14,52.17,52.14,52.16,2000.0,39.487,39.5097,39.487,39.5021,2000.0
2010-01-14 13:30:00,52.17,52.24,52.17,52.19,18600.0,39.5097,39.5627,39.5097,39.5249,18600.0
2010-01-14 14:00:00,52.2,52.23,52.18,52.2,12800.0,39.5324,39.5552,39.5173,39.5324,12800.0
2010-01-14 14:30:00,52.19,52.26,52.19,52.25,6100.0,39.5249,39.5779,39.5249,39.5703,6100.0
2010-01-14 15:00:00,52.26,52.33,52.26,52.26,6200.0,39.5779,39.6309,39.5779,39.5779,6200.0
2010-01-14 15:30:00,52.28,52.3,52.21,52.21,14100.0,39.593,39.6082,39.54,39.54,14100.0
2010-01-15 09:30:00,52.13,52.18,51.9,51.9,22000.0,39.4794,39.5173,39.3052,39.3052,22000.0
2010-01-15 10:00:00,51.84,51.85,51.72,51.79,9900.0,39.2598,39.2674,39.1689,39.2219,9900.0
2010-01-15 10:30:00,51.73,51.76,51.65,51.75,3800.0,39.1765,39.1992,39.1159,39.1916,3800.0
2010-01-15 11:00:00,51.71,51.73,51.67,51.7,5400.0,39.1614,39.1765,39.1311,39.1538,5400.0
2010-01-15 11:30:00,51.67,51.68,51.59,51.62,13600.0,39.1311,39.1386,39.0705,39.0932,13600.0
2010-01-15 12:00:00,51.62,51.68,51.56,51.56,10400.0,39.0932,39.1386,39.0478,39.0478,10400.0
2010-01-15 12:30:00,51.54,51.55,51.47,51.55,9700.0,39.0326,39.0402,38.9796,39.0402,9700.0
2010-01-15 13:00:00,51.54,51.55,51.51,51.55,5600.0,39.0326,39.0402,39.0099,39.0402,5600.0
2010-01-15 13:30:00,51.54,51.58,51.52,51.58,11900.0,39.0326,39.0629,39.0175,39.0629,11900.0
2010-01-15 14:00:00,51.58,51.61,51.56,51.56,4200.0,39.0629,39.0856,39.0478,39.0478,4200.0
2010-01-15 14:30:00,51.55,51.58,51.53,51.55,7600.0,39.0402,39.0629,39.025,39.0402,7600.0
2010-01-15 15:00:00,51.55,51.7,51.55,51.68,9100.0,39.0402,39.1538,39.0402,39.1386,9100.0
2010-01-15 15:30:00,51.7,51.71,51.64,51.67,10900.0,39.1538,39.1614,39.1083,39.1311,10900.0
2010-01-19 09:30:00,51.66,51.98,51.66,51.94,34100.0,39.1235,39.3658,39.1235,39.3355,34100.0
2010-01-19 10:00:00,51.94,52.09,51.93,52.03,14200.0,39.3355,39.4491,39.328,39.4037,14200.0
2010-01-19 10:30:00,52.03,52.15,52.01,52.09,29700.0,39.4037,39.4946,39.3886,39.4491,29700.0
2010-01-19 11:00:00,52.1,52.11,52.06,52.08,37400.0,39.4567,39.4643,39.4264,39.4416,37400.0
2010-01-19 11:30:00,52.11,52.11,52.04,52.06,21200.0,39.4643,39.4643,39.4113,39.4264,21200.0
2010-01-19 12:00:00,52.07,52.19,52.07,52.19,12200.0,39.434,39.5249,39.434,39.5249,12200.0
2010-01-19 12:30:00,52.18,52.24,52.17,52.22,5600.0,39.5173,39.5627,39.5097,39.5476,5600.0
2010-01-19 13:00:00,52.19,52.22,52.16,52.19,2400.0,39.5249,39.5476,39.5021,39.5249,2400.0
2010-01-19 13:30:00,52.19,52.2,52.18,52.18,1800.0,39.5249,39.5324,39.5173,39.5173,1800.0
2010-01-19 14:00:00,52.19,52.24,52.19,52.24,6500.0,39.5249,39.5627,39.5249,39.5627,6500.0
2010-01-19 14:30:00,52.22,52.24,52.19,52.2,8400.0,39.5476,39.5627,39.5249,39.5324,8400.0
2010-01-19 15:00:00,52.21,52.29,52.18,52.27,14100.0,39.54,39.6006,39.5173,39.5855,14100.0
2010-01-19 15:30:00,52.3,52.33,52.27,52.3,20600.0,39.6082,39.6309,39.5855,39.6082,20600.0
2010-01-20 09:30:00,51.97,51.97,51.75,51.89,18500.0,39.3583,39.3583,39.1916,39.2977,18500.0
2010-01-20 10:00:00,51.8,51.8,51.59,51.59,20900.0,39.2295,39.2295,39.0705,39.0705,20900.0
2010-01-20 10:30:00,51.54,51.65,51.5,51.53,13300.0,39.0326,39.1159,39.0023,39.025,13300.0
2010-01-20 11:00:00,51.53,51.54,51.36,51.5,16900.0,39.025,39.0326,38.8963,39.0023,16900.0
2010-01-20 11:30:00,51.51,51.52,51.48,51.48,11200.0,39.0099,39.0175,38.9872,38.9872,11200.0
2010-01-20 12:00:00,51.49,51.58,51.45,51.53,8900.0,38.9947,39.0629,38.9644,39.025,8900.0
2010-01-20 12:30:00,51.55,51.56,51.47,51.48,5100.0,39.0402,39.0478,38.9796,38.9872,5100.0
2010-01-20 13:00:00,51.5,51.51,51.42,51.47,6500.0,39.0023,39.0099,38.9417,38.9796,6500.0
2010-01-20 13:30:00,51.48,51.63,51.48,51.63,12000.0,38.9872,39.1008,38.9872,39.1008,12000.0
2010-01-20 14:00:00,51.61,51.65,51.59,51.63,4000.0,39.0856,39.1159,39.0705,39.1008,4000.0
2010-01-20 14:30:00,51.61,51.72,51.6,51.68,252700.0,39.0856,39.1689,39.078,39.1386,252700.0
2010-01-20 15:00:00,51.67,51.75,51.66,51.73,35600.0,39.1311,39.1916,39.1235,39.1765,35600.0
2010-01-20 15:30:00,51.73,51.84,51.67,51.8,18400.0,39.1765,39.2598,39.1311,39.2295,18400.0
2010-01-21 09:30:00,51.81,51.96,51.74,51.77,23900.0,39.2371,39.3507,39.1841,39.2068,23900.0
2010-01-21 10:00:00,51.79,51.91,51.28,51.29,26200.0,39.2219,39.3128,38.8357,38.8433,26200.0
2010-01-21 10:30:00,51.27,51.31,51.15,51.23,16100.0,38.8281,38.8584,38.7372,38.7978,16100.0
2010-01-21 11:00:00,51.25,51.25,51.03,51.09,9700.0,38.813,38.813,38.6464,38.6918,9700.0
2010-01-21 11:30:00,51.05,51.12,50.8,50.92,25100.0,38.6615,38.7145,38.4722,38.5631,25100.0
2010-01-21 12:00:00,50.9,51.09,50.88,50.94,10000.0,38.5479,38.6918,38.5328,38.5782,10000.0
2010-01-21 12:30:00,50.95,50.95,50.83,50.86,5500.0,38.5858,38.5858,38.4949,38.5176,5500.0
2010-01-21 13:00:00,50.89,50.95,50.78,50.91,19000.0,38.5403,38.5858,38.457,38.5555,19000.0
2010-01-21 13:30:00,50.94,51.04,50.94,51.0,34500.0,38.5782,38.6539,38.5782,38.6237,34500.0
2010-01-21 14:00:00,51.01,51.11,50.9,51.11,8700.0,38.6312,38.707,38.5479,38.707,8700.0
2010-01-21 14:30:00,51.09,51.15,50.97,51.01,76300.0,38.6918,38.7372,38.6009,38.6312,76300.0
2010-01-21 15:00:00,51.01,51.01,50.84,50.91,7000.0,38.6312,38.6312,38.5025,38.5555,7000.0
2010-01-21 15:30:00,50.9,51.03,50.82,50.84,15600.0,38.5479,38.6464,38.4873,38.5025,15600.0
2010-01-22 09:30:00,50.66,50.75,50.54,50.67,21700.0,38.3662,38.4343,38.2753,38.3737,21700.0
2010-01-22 10:00:00,50.6,50.71,50.34,50.55,49400.0,38.3207,38.404,38.1238,38.2829,49400.0
2010-01-22 10:30:00,50.59,50.69,50.54,50.63,9000.0,38.3131,38.3889,38.2753,38.3434,9000.0
2010-01-22 11:00:00,50.73,50.77,50.59,50.77,11200.0,38.4192,38.4495,38.3131,38.4495,11200.0
2010-01-22 11:30:00,50.77,50.77,50.62,50.62,2800.0,38.4495,38.4495,38.3359,38.3359,2800.0
2010-01-22 12:00:00,50.56,50.66,50.55,50.65,5800.0,38.2904,38.3662,38.2829,38.3586,5800.0
2010-01-22 12:30:00,50.68,50.73,50.59,50.59,6300.0,38.3813,38.4192,38.3131,38.3131,6300.0
2010-01-22 13:00:00,50.55,50.59,50.49,50.53,10300.0,38.2829,38.3131,38.2374,38.2677,10300.0
2010-01-22 13:30:00,50.54,50.54,50.4,50.4,15700.0,38.2753,38.2753,38.1693,38.1693,15700.0
2010-01-22 14:00:00,50.44,50.45,50.33,50.38,8100.0,38.1995,38.2071,38.1162,38.1541,8100.0
2010-01-22 14:30:00,50.33,50.39,50.11,50.11,14100.0,38.1162,38.1617,37.9496,37.9496,14100.0
2010-01-22 15:00:00,50.08,50.19,49.84,49.91,30700.0,37.9269,38.0102,37.7452,37.7982,30700.0
2010-01-22 15:30:00,49.95,49.97,49.68,49.7,35000.0,37.8285,37.8436,37.624,37.6391,35000.0
2010-01-25 09:30:00,50.21,50.24,50.13,50.17,46600.0,38.0254,38.0481,37.9648,37.9951,46600.0
2010-01-25 10:00:00,50.09,50.19,49.93,50.12,17900.0,37.9345,38.0102,37.8133,37.9572,17900.0
2010-01-25 10:30:00,50.09,50.11,49.97,50.07,25200.0,37.9345,37.9496,37.8436,37.9193,25200.0
2010-01-25 11:00:00,50.0,50.0,49.86,49.94,9500.0,37.8663,37.8663,37.7603,37.8209,9500.0
2010-01-25 11:30:00,49.93,50.05,49.83,50.01,21700.0,37.8133,37.9042,37.7376,37.8739,21700.0
2010-01-25 12:00:00,49.99,50.12,49.99,50.1,16400.0,37.8588,37.9572,37.8588,37.9421,16400.0
2010-01-25 12:30:00,50.08,50.15,50.05,50.13,22600.0,37.9269,37.9799,37.9042,37.9648,22600.0
2010-01-25 13:00:00,50.1,50.16,50.06,50.12,5700.0,37.9421,37.9875,37.9118,37.9572,5700.0
2010-01-25 13:30:00,50.12,50.12,50.03,50.1,6400.0,37.9572,37.9572,37.889,37.9421,6400.0
2010-01-25 14:00:00,50.1,50.18,50.08,50.18,14200.0,37.9421,38.0026,37.9269,38.0026,14200.0
2010-01-25 14:30:00,50.14,50.2,50.1,50.2,8500.0,37.9724,38.0178,37.9421,38.0178,8500.0
2010-01-25 15:00:00,50.22,50.22,50.09,50.09,7600.0,38.0329,38.0329,37.9345,37.9345,7600.0
2010-01-25 15:30:00,50.12,50.19,49.96,50.0,21600.0,37.9572,38.0102,37.836,37.8663,21600.0
2010-01-26 09:30:00,49.79,49.88,49.66,49.71,33700.0,37.7073,37.7754,37.6088,37.6467,33700.0
2010-01-26 10:00:00,49.71,50.08,49.71,49.97,16600.0,37.6467,37.9269,37.6467,37.8436,16600.0
2010-01-26 10:30:00,49.99,50.01,49.9,49.91,24500.0,37.8588,37.8739,37.7906,37.7982,24500.0
2010-01-26 11:00:00,49.95,50.08,49.93,50.08,7300.0,37.8285,37.9269,37.8133,37.9269,7300.0
2010-01-26 11:30:00,50.08,50.18,50.06,50.13,6500.0,37.9269,38.0026,37.9118,37.9648,6500.0
2010-01-26 12:00:00,50.14,50.2,50.12,50.16,6600.0,37.9724,38.0178,37.9572,37.9875,6600.0
2010-01-26 12:30:00,50.2,50.28,50.17,50.27,9400.0,38.0178,38.0784,37.9951,38.0708,9400.0
2010-01-26 13:00:00,50.26,50.26,50.15,50.16,13200.0,38.0632,38.0632,37.9799,37.9875,13200.0
2010-01-26 13:30:00,50.16,50.25,50.16,50.24,18100.0,37.9875,38.0557,37.9875,38.0481,18100.0
2010-01-26 14:00:00,50.27,50.27,50.1,50.1,17400.0,38.0708,38.0708,37.9421,37.9421,17400.0
2010-01-26 14:30:00,50.08,50.15,50.03,50.14,21900.0,37.9269,37.9799,37.889,37.9724,21900.0
2010-01-26 15:00:00,50.14,50.14,49.93,49.96,11600.0,37.9724,37.9724,37.8133,37.836,11600.0
2010-01-26 15:30:00,49.95,49.99,49.73,49.73,34700.0,37.8285,37.8588,37.6618,37.6618,34700.0
2010-01-27 09:30:00,49.68,49.85,49.61,49.72,27000.0,37.624,37.7527,37.571,37.6543,27000.0
2010-01-27 10:00:00,49.7,49.72,49.46,49.64,13300.0,37.6391,37.6543,37.4574,37.5937,13300.0
2010-01-27 10:30:00,49.59,49.72,49.49,49.72,10500.0,37.5558,37.6543,37.4801,37.6543,10500.0
2010-01-27 11:00:00,49.71,49.71,49.57,49.67,13700.0,37.6467,37.6467,37.5407,37.6164,13700.0
2010-01-27 11:30:00,49.64,49.7,49.63,49.65,10200.0,37.5937,37.6391,37.5861,37.6013,10200.0
2010-01-27 12:00:00,49.68,49.68,49.58,49.63,7200.0,37.624,37.624,37.5482,37.5861,7200.0
2010-01-27 12:30:00,49.59,49.61,49.49,49.49,13100.0,37.5558,37.571,37.4801,37.4801,13100.0
2010-01-27 13:00:00,49.52,49.56,49.45,49.45,10900.0,37.5028,37.5331,37.4498,37.4498,10900.0
2010-01-27 13:30:00,49.46,49.54,49.46,49.49,8000.0,37.4574,37.518,37.4574,37.4801,8000.0
2010-01-27 14:00:00,49.51,49.63,49.38,49.49,3200.0,37.4952,37.5861,37.3968,37.4801,3200.0
2010-01-27 14:30:00,49.49,49.86,49.49,49.84,18000.0,37.4801,37.7603,37.4801,37.7452,18000.0
2010-01-27 15:00:00,49.84,49.86,49.62,49.86,21700.0,37.7452,37.7603,37.5785,37.7603,21700.0
2010-01-27 15:30:00,49.88,50.05,49.88,49.98,17000.0,37.7754,37.9042,37.7754,37.8512,17000.0
2010-01-28 09:30:00,50.15,50.16,49.82,49.83,7800.0,37.9799,37.9875,37.73,37.7376,7800.0
2010-01-28 10:00:00,49.83,49.83,49.63,49.68,7400.0,37.7376,37.7376,37.5861,37.624,7400.0
2010-01-28 10:30:00,49.65,49.74,49.54,49.58,8900.0,37.6013,37.6694,37.518,37.5482,8900.0
2010-01-28 11:00:00,49.59,49.6,49.38,49.42,18800.0,37.5558,37.5634,37.3968,37.4271,18800.0
2010-01-28 11:30:00,49.38,49.38,49.1,49.33,50300.0,37.3968,37.3968,37.1847,37.3589,50300.0
2010-01-28 12:00:00,49.24,49.28,49.14,49.15,12600.0,37.2908,37.321,37.215,37.2226,12600.0
2010-01-28 12:30:00,49.19,49.34,49.17,49.34,12400.0,37.2529,37.3665,37.2377,37.3665,12400.0
2010-01-28 13:00:00,49.37,49.48,49.32,49.48,8100.0,37.3892,37.4725,37.3513,37.4725,8100.0
2010-01-28 13:30:00,49.51,49.57,49.46,49.49,5500.0,37.4952,37.5407,37.4574,37.4801,5500.0
2010-01-28 14:00:00,49.44,49.47,49.29,49.45,8700.0,37.4422,37.4649,37.3286,37.4498,8700.0
2010-01-28 14:30:00,49.4,49.54,49.34,49.52,14300.0,37.4119,37.518,37.3665,37.5028,14300.0
2010-01-28 15:00:00,49.49,49.7,49.47,49.62,18700.0,37.4801,37.6391,37.4649,37.5785,18700.0
2010-01-28 15:30:00,49.62,49.73,49.37,49.41,14400.0,37.5785,37.6618,37.3892,37.4195,14400.0
2010-01-29 09:30:00,49.62,49.81,49.49,49.75,34800.0,37.5785,37.7224,37.4801,37.677,34800.0
2010-01-29 10:00:00,49.72,49.88,49.63,49.87,18000.0,37.6543,37.7754,37.5861,37.7679,18000.0
2010-01-29 10:30:00,49.93,49.93,49.67,49.74,8000.0,37.8133,37.8133,37.6164,37.6694,8000.0
2010-01-29 11:00:00,49.7,49.75,49.47,49.5,20500.0,37.6391,37.677,37.4649,37.4877,20500.0
2010-01-29 11:30:00,49.5,49.5,49.39,49.39,20100.0,37.4877,37.4877,37.4044,37.4044,20100.0
2010-01-29 12:00:00,49.33,49.44,49.26,49.42,5600.0,37.3589,37.4422,37.3059,37.4271,5600.0
2010-01-29 12:30:00,49.42,49.52,49.36,49.51,8200.0,37.4271,37.5028,37.3816,37.4952,8200.0
2010-01-29 13:00:00,49.5,49.53,49.44,49.47,19300.0,37.4877,37.5104,37.4422,37.4649,19300.0
2010-01-29 13:30:00,49.44,49.44,49.21,49.28,2200.0,37.4422,37.4422,37.268,37.321,2200.0
2010-01-29 14:00:00,49.29,49.36,49.24,49.27,8300.0,37.3286,37.3816,37.2908,37.3135,8300.0
2010-01-29 14:30:00,49.27,49.27,48.95,49.07,34300.0,37.3135,37.3135,37.0711,37.162,34300.0
2010-01-29 15:00:00,49.04,49.09,48.85,48.91,30300.0,37.1393,37.1772,36.9954,37.0408,30300.0
2010-01-29 15:30:00,48.92,49.11,48.8,48.88,19800.0,37.0484,37.1923,36.9575,37.0181,19800.0
2010-02-01 09:30:00,49.23,49.36,49.17,49.29,21300.0,37.2832,37.3816,37.2377,37.3286,21300.0
2010-02-01 10:00:00,49.29,49.47,49.19,49.47,29800.0,37.3286,37.4649,37.2529,37.4649,29800.0
2010-02-01 10:30:00,49.41,49.46,49.28,49.28,10400.0,37.4195,37.4574,37.321,37.321,10400.0
2010-02-01 11:00:00,49.23,49.5,49.23,49.49,11600.0,37.2832,37.4877,37.2832,37.4801,11600.0
2010-02-01 11:30:00,49.46,49.47,49.32,49.32,16400.0,37.4574,37.4649,37.3513,37.3513,16400.0
2010-02-01 12:00:00,49.32,49.37,49.3,49.34,12800.0,37.3513,37.3892,37.3362,37.3665,12800.0
2010-02-01 12:30:00,49.35,49.47,49.35,49.45,22300.0,37.3741,37.4649,37.3741,37.4498,22300.0
2010-02-01 13:00:00,49.4,49.53,49.39,49.5,11700.0,37.4119,37.5104,37.4044,37.4877,11700.0
2010-02-01 13:30:00,49.52,49.52,49.43,49.48,9100.0,37.5028,37.5028,37.4346,37.4725,9100.0
2010-02-01 14:00:00,49.45,49.46,49.38,49.42,8100.0,37.4498,37.4574,37.3968,37.4271,8100.0
2010-02-01 14:30:00,49.45,49.53,49.44,49.51,12700.0,37.4498,37.5104,37.4422,37.4952,12700.0
2010-02-01 15:00:00,49.49,49.53,49.4,49.53,22600.0,37.4801,37.5104,37.4119,37.5104,22600.0
2010-02-01 15:30:00,49.5,49.63,49.46,49.61,19800.0,37.4877,37.5861,37.4574,37.571,19800.0
2010-02-02 09:30:00,49.67,49.73,49.57,49.58,12600.0,37.6164,37.6618,37.5407,37.5482,12600.0
2010-02-02 10:00:00,49.67,49.87,49.56,49.87,9600.0,37.6164,37.7679,37.5331,37.7679,9600.0
2010-02-02 10:30:00,49.97,50.03,49.93,49.96,19700.0,37.8436,37.889,37.8133,37.836,19700.0
2010-02-02 11:00:00,49.95,49.96,49.87,49.94,7600.0,37.8285,37.836,37.7679,37.8209,7600.0
2010-02-02 11:30:00,49.97,50.01,49.92,49.94,6300.0,37.8436,37.8739,37.8057,37.8209,6300.0
2010-02-02 12:00:00,49.94,50.11,49.94,50.1,14700.0,37.8209,37.9496,37.8209,37.9421,14700.0
2010-02-02 12:30:00,50.08,50.11,50.05,50.1,7100.0,37.9269,37.9496,37.9042,37.9421,7100.0
2010-02-02 13:00:00,50.11,50.12,50.03,50.1,8800.0,37.9496,37.9572,37.889,37.9421,8800.0
2010-02-02 13:30:00,50.12,50.22,50.11,50.2,11300.0,37.9572,38.0329,37.9496,38.0178,11300.0
2010-02-02 14:00:00,50.19,50.21,50.1,50.16,6500.0,38.0102,38.0254,37.9421,37.9875,6500.0
2010-02-02 14:30:00,50.16,50.18,50.08,50.15,20200.0,37.9875,38.0026,37.9269,37.9799,20200.0
2010-02-02 15:00:00,50.09,50.31,50.09,50.21,12000.0,37.9345,38.1011,37.9345,38.0254,12000.0
2010-02-02 15:30:00,50.23,50.26,50.18,50.25,31800.0,38.0405,38.0632,38.0026,38.0557,31800.0
2010-02-03 09:30:00,50.02,50.24,49.99,50.22,10800.0,37.8815,38.0481,37.8588,38.0329,10800.0
2010-02-03 10:00:00,50.17,50.17,49.98,50.0,1700.0,37.9951,37.9951,37.8512,37.8663,1700.0
2010-02-03 10:30:00,50.01,50.02,49.89,50.01,5300.0,37.8739,37.8815,37.783,37.8739,5300.0
2010-02-03 11:00:00,50.07,50.08,50.02,50.03,2700.0,37.9193,37.9269,37.8815,37.889,2700.0
2010-02-03 11:30:00,50.01,50.01,49.85,49.85,2600.0,37.8739,37.8739,37.7527,37.7527,2600.0
2010-02-03 12:00:00,49.89,49.95,49.87,49.89,6300.0,37.783,37.8285,37.7679,37.783,6300.0
2010-02-03 12:30:00,49.9,50.0,49.9,49.91,10300.0,37.7906,37.8663,37.7906,37.7982,10300.0
2010-02-03 13:00:00,49.97,50.1,49.97,50.04,5200.0,37.8436,37.9421,37.8436,37.8966,5200.0
2010-02-03 13:30:00,50.08,50.09,49.99,50.01,15300.0,37.9269,37.9345,37.8588,37.8739,15300.0
2010-02-03 14:00:00,50.02,50.04,49.96,49.97,9600.0,37.8815,37.8966,37.836,37.8436,9600.0
2010-02-03 14:30:00,49.99,50.01,49.91,50.01,15100.0,37.8588,37.8739,37.7982,37.8739,15100.0
2010-02-03 15:00:00,50.05,50.1,49.93,49.99,9900.0,37.9042,37.9421,37.8133,37.8588,9900.0
2010-02-03 15:30:00,49.99,50.11,49.96,49.96,8300.0,37.8588,37.9496,37.836,37.836,8300.0
2010-02-04 09:30:00,49.55,49.57,49.05,49.05,27900.0,37.5255,37.5407,37.1469,37.1469,27900.0
2010-02-04 10:00:00,49.1,49.19,48.92,48.96,8900.0,37.1847,37.2529,37.0484,37.0787,8900.0
2010-02-04 10:30:00,48.95,49.05,48.9,48.9,7900.0,37.0711,37.1469,37.0333,37.0333,7900.0
2010-02-04 11:00:00,48.88,49.03,48.88,48.93,10600.0,37.0181,37.1317,37.0181,37.056,10600.0
2010-02-04 11:30:00,49.0,49.0,48.73,48.86,10200.0,37.109,37.109,36.9045,37.003,10200.0
2010-02-04 12:00:00,48.87,48.89,48.77,48.82,12700.0,37.0105,37.0257,36.9348,36.9727,12700.0
2010-02-04 12:30:00,48.82,48.83,48.64,48.77,11100.0,36.9727,36.9803,36.8364,36.9348,11100.0
2010-02-04 13:00:00,48.79,48.81,48.72,48.77,4000.0,36.95,36.9651,36.8969,36.9348,4000.0
2010-02-04 13:30:00,48.77,48.82,48.64,48.68,33200.0,36.9348,36.9727,36.8364,36.8667,33200.0
2010-02-04 14:00:00,48.67,48.79,48.64,48.79,7600.0,36.8591,36.95,36.8364,36.95,7600.0
2010-02-04 14:30:00,48.79,48.85,48.79,48.81,5400.0,36.95,36.9954,36.95,36.9651,5400.0
2010-02-04 15:00:00,48.78,48.78,48.55,48.56,16100.0,36.9424,36.9424,36.7682,36.7758,16100.0
2010-02-04 15:30:00,48.55,48.62,48.41,48.41,27600.0,36.7682,36.8212,36.6622,36.6622,27600.0
2010-02-05 09:30:00,48.46,48.59,48.16,48.21,43100.0,36.7,36.7985,36.4728,36.5107,43100.0
2010-02-05 10:00:00,48.24,48.41,48.07,48.36,15600.0,36.5334,36.6622,36.4047,36.6243,15600.0
2010-02-05 10:30:00,48.41,48.51,48.39,48.42,11100.0,36.6622,36.7379,36.647,36.6697,11100.0
2010-02-05 11:00:00,48.37,48.4,48.27,48.27,12100.0,36.6319,36.6546,36.5561,36.5561,12100.0
2010-02-05 11:30:00,48.26,48.29,48.0,48.12,27900.0,36.5486,36.5713,36.3517,36.4426,27900.0
2010-02-05 12:00:00,48.11,48.25,48.11,48.25,19500.0,36.435,36.541,36.435,36.541,19500.0
2010-02-05 12:30:00,48.21,48.21,48.05,48.12,2900.0,36.5107,36.5107,36.3895,36.4426,2900.0
2010-02-05 13:00:00,48.13,48.13,47.87,47.87,15100.0,36.4501,36.4501,36.2532,36.2532,15100.0
2010-02-05 13:30:00,47.87,47.87,47.53,47.54,27500.0,36.2532,36.2532,35.9957,36.0033,27500.0
2010-02-05 14:00:00,47.6,47.85,47.58,47.84,39000.0,36.0487,36.2381,36.0336,36.2305,39000.0
2010-02-05 14:30:00,47.82,47.88,47.72,47.85,8100.0,36.2154,36.2608,36.1396,36.2381,8100.0
2010-02-05 15:00:00,47.89,48.44,47.89,48.32,25400.0,36.2684,36.6849,36.2684,36.594,25400.0
2010-02-05 15:30:00,48.32,48.57,48.3,48.54,14800.0,36.594,36.7833,36.5789,36.7606,14800.0
2010-02-08 09:30:00,48.54,48.54,48.26,48.4,16700.0,36.7606,36.7606,36.5486,36.6546,16700.0
2010-02-08 10:00:00,48.49,48.59,48.4,48.57,6800.0,36.7228,36.7985,36.6546,36.7833,6800.0
2010-02-08 10:30:00,48.46,48.64,48.46,48.64,8200.0,36.7,36.8364,36.7,36.8364,8200.0
2010-02-08 11:00:00,48.71,48.77,48.7,48.74,9200.0,36.8894,36.9348,36.8818,36.9121,9200.0
2010-02-08 11:30:00,48.71,48.78,48.67,48.71,8000.0,36.8894,36.9424,36.8591,36.8894,8000.0
2010-02-08 12:00:00,48.7,48.71,48.64,48.67,6500.0,36.8818,36.8894,36.8364,36.8591,6500.0
2010-02-08 12:30:00,48.7,48.76,48.69,48.71,4600.0,36.8818,36.9272,36.8742,36.8894,4600.0
2010-02-08 13:00:00,48.65,48.65,48.49,48.54,5900.0,36.8439,36.8439,36.7228,36.7606,5900.0
2010-02-08 13:30:00,48.53,48.53,48.44,48.45,6300.0,36.7531,36.7531,36.6849,36.6925,6300.0
2010-02-08 14:00:00,48.5,48.6,48.5,48.54,4600.0,36.7303,36.8061,36.7303,36.7606,4600.0
2010-02-08 14:30:00,48.55,48.56,48.42,48.45,12000.0,36.7682,36.7758,36.6697,36.6925,12000.0
2010-02-08 15:00:00,48.46,48.46,48.28,48.34,6200.0,36.7,36.7,36.5637,36.6092,6200.0
2010-02-08 15:30:00,48.36,48.42,48.16,48.17,14600.0,36.6243,36.6697,36.4728,36.4804,14600.0
2010-02-09 09:30:00,48.75,48.77,48.59,48.71,73300.0,36.9197,36.9348,36.7985,36.8894,73300.0
2010-02-09 10:00:00,48.63,48.83,48.59,48.73,23300.0,36.8288,36.9803,36.7985,36.9045,23300.0
2010-02-09 10:30:00,48.76,48.76,48.54,48.54,24300.0,36.9272,36.9272,36.7606,36.7606,24300.0
2010-02-09 11:00:00,48.47,48.52,48.35,48.47,10400.0,36.7076,36.7455,36.6167,36.7076,10400.0
2010-02-09 11:30:00,48.35,48.94,48.33,48.8,41900.0,36.6167,37.0636,36.6016,36.9575,41900.0
2010-02-09 12:00:00,48.82,49.13,48.81,49.05,14100.0,36.9727,37.2075,36.9651,37.1469,14100.0
2010-02-09 12:30:00,49.08,49.1,48.72,48.86,25200.0,37.1696,37.1847,36.8969,37.003,25200.0
2010-02-09 13:00:00,48.92,48.99,48.82,48.85,2800.0,37.0484,37.1014,36.9727,36.9954,2800.0
2010-02-09 13:30:00,48.86,48.94,48.86,48.91,4400.0,37.003,37.0636,37.003,37.0408,4400.0
2010-02-09 14:00:00,48.91,48.91,48.8,48.82,8000.0,37.0408,37.0408,36.9575,36.9727,8000.0
2010-02-09 14:30:00,48.82,48.91,48.69,48.79,22400.0,36.9727,37.0408,36.8742,36.95,22400.0
2010-02-09 15:00:00,48.79,48.95,48.79,48.91,23200.0,36.95,37.0711,36.95,37.0408,23200.0
2010-02-09 15:30:00,48.92,48.95,48.67,48.78,25100.0,37.0484,37.0711,36.8591,36.9424,25100.0
2010-02-10 09:30:00,48.7,48.83,48.66,48.7,13500.0,36.8818,36.9803,36.8515,36.8818,13500.0
2010-02-10 10:00:00,48.67,48.67,48.3,48.34,30300.0,36.8591,36.8591,36.5789,36.6092,30300.0
2010-02-10 10:30:00,48.28,48.52,48.28,48.52,8800.0,36.5637,36.7455,36.5637,36.7455,8800.0
2010-02-10 11:00:00,48.49,48.6,48.4,48.57,10400.0,36.7228,36.8061,36.6546,36.7833,10400.0
2010-02-10 11:30:00,48.6,48.63,48.52,48.52,8800.0,36.8061,36.8288,36.7455,36.7455,8800.0
2010-02-10 12:00:00,48.52,48.78,48.48,48.77,53600.0,36.7455,36.9424,36.7152,36.9348,53600.0
2010-02-10 12:30:00,48.79,48.85,48.73,48.77,11300.0,36.95,36.9954,36.9045,36.9348,11300.0
2010-02-10 13:00:00,48.74,48.92,48.74,48.9,5800.0,36.9121,37.0484,36.9121,37.0333,5800.0
2010-02-10 13:30:00,48.89,48.89,48.8,48.8,2400.0,37.0257,37.0257,36.9575,36.9575,2400.0
2010-02-10 14:00:00,48.83,48.87,48.77,48.81,6400.0,36.9803,37.0105,36.9348,36.9651,6400.0
2010-02-10 14:30:00,48.77,48.77,48.68,48.72,17700.0,36.9348,36.9348,36.8667,36.8969,17700.0
2010-02-10 15:00:00,48.72,48.8,48.72,48.79,6300.0,36.8969,36.9575,36.8969,36.95,6300.0
2010-02-10 15:30:00,48.7,48.71,48.59,48.65,22500.0,36.8818,36.8894,36.7985,36.8439,22500.0
2010-02-11 09:30:00,48.6,48.64,48.34,48.57,10100.0,36.8061,36.8364,36.6092,36.7833,10100.0
2010-02-11 10:00:00,48.48,48.73,48.47,48.64,11000.0,36.7152,36.9045,36.7076,36.8364,11000.0
2010-02-11 10:30:00,48.67,48.67,48.53,48.58,8500.0,36.8591,36.8591,36.7531,36.7909,8500.0
2010-02-11 11:00:00,48.54,48.86,48.54,48.86,21300.0,36.7606,37.003,36.7606,37.003,21300.0
2010-02-11 11:30:00,48.83,49.09,48.83,49.02,10100.0,36.9803,37.1772,36.9803,37.1241,10100.0
2010-02-11 12:00:00,49.04,49.11,49.02,49.04,45800.0,37.1393,37.1923,37.1241,37.1393,45800.0
2010-02-11 12:30:00,49.03,49.07,49.03,49.04,2000.0,37.1317,37.162,37.1317,37.1393,2000.0
2010-02-11 13:00:00,49.06,49.2,49.04,49.19,7700.0,37.1544,37.2605,37.1393,37.2529,7700.0
2010-02-11 13:30:00,49.16,49.22,49.12,49.13,9400.0,37.2302,37.2756,37.1999,37.2075,9400.0
2010-02-11 14:00:00,49.13,49.19,49.13,49.19,3400.0,37.2075,37.2529,37.2075,37.2529,3400.0
2010-02-11 14:30:00,49.19,49.21,49.12,49.16,41400.0,37.2529,37.268,37.1999,37.2302,41400.0
2010-02-11 15:00:00,49.17,49.21,49.13,49.14,16500.0,37.2377,37.268,37.2075,37.215,16500.0
2010-02-11 15:30:00,49.15,49.21,49.08,49.16,9900.0,37.2226,37.268,37.1696,37.2302,9900.0
2010-02-12 09:30:00,48.71,48.72,48.5,48.62,11300.0,36.8894,36.8969,36.7303,36.8212,11300.0
2010-02-12 10:00:00,48.64,48.77,48.49,48.72,9800.0,36.8364,36.9348,36.7228,36.8969,9800.0
2010-02-12 10:30:00,48.73,48.75,48.6,48.69,5300.0,36.9045,36.9197,36.8061,36.8742,5300.0
2010-02-12 11:00:00,48.64,48.81,48.6,48.75,2300.0,36.8364,36.9651,36.8061,36.9197,2300.0
2010-02-12 11:30:00,48.73,48.79,48.71,48.78,7600.0,36.9045,36.95,36.8894,36.9424,7600.0
2010-02-12 12:00:00,48.85,49.14,48.85,49.07,9600.0,36.9954,37.215,36.9954,37.162,9600.0
2010-02-12 12:30:00,49.07,49.08,48.99,49.03,7500.0,37.162,37.1696,37.1014,37.1317,7500.0
2010-02-12 13:00:00,49.02,49.02,48.74,48.81,10100.0,37.1241,37.1241,36.9121,36.9651,10100.0
2010-02-12 13:30:00,48.79,48.89,48.73,48.86,7200.0,36.95,37.0257,36.9045,37.003,7200.0
2010-02-12 14:00:00,48.84,49.17,48.84,49.15,10700.0,36.9878,37.2377,36.9878,37.2226,10700.0
2010-02-12 14:30:00,49.09,49.13,48.98,49.0,9000.0,37.1772,37.2075,37.0939,37.109,9000.0
2010-02-12 15:00:00,48.93,48.98,48.9,48.94,7400.0,37.056,37.0939,37.0333,37.0636,7400.0
2010-02-12 15:30:00,48.92,49.17,48.88,49.17,14500.0,37.0484,37.2377,37.0181,37.2377,14500.0
2010-02-16 09:30:00,49.55,49.6,49.41,49.47,24900.0,37.5255,37.5634,37.4195,37.4649,24900.0
2010-02-16 10:00:00,49.48,49.54,49.42,49.53,4500.0,37.4725,37.518,37.4271,37.5104,4500.0
2010-02-16 10:30:00,49.55,49.71,49.55,49.6,8200.0,37.5255,37.6467,37.5255,37.5634,8200.0
2010-02-16 11:00:00,49.62,49.69,49.56,49.69,3600.0,37.5785,37.6316,37.5331,37.6316,3600.0
2010-02-16 11:30:00,49.7,49.77,49.7,49.75,2600.0,37.6391,37.6921,37.6391,37.677,2600.0
2010-02-16 12:00:00,49.75,49.78,49.73,49.76,17400.0,37.677,37.6997,37.6618,37.6846,17400.0
2010-02-16 12:30:00,49.75,49.76,49.72,49.73,14100.0,37.677,37.6846,37.6543,37.6618,14100.0
2010-02-16 13:00:00,49.77,49.79,49.74,49.79,17300.0,37.6921,37.7073,37.6694,37.7073,17300.0
2010-02-16 13:30:00,49.82,49.82,49.75,49.78,8600.0,37.73,37.73,37.677,37.6997,8600.0
2010-02-16 14:00:00,49.79,49.82,49.74,49.82,11000.0,37.7073,37.73,37.6694,37.73,11000.0
2010-02-16 14:30:00,49.82,49.85,49.76,49.82,13700.0,37.73,37.7527,37.6846,37.73,13700.0
2010-02-16 15:00:00,49.82,49.89,49.81,49.88,30400.0,37.73,37.783,37.7224,37.7754,30400.0
2010-02-16 15:30:00,49.88,50.02,49.88,50.0,66900.0,37.7754,37.8815,37.7754,37.8663,66900.0
2010-02-17 09:30:00,50.19,50.24,50.12,50.14,8000.0,38.0102,38.0481,37.9572,37.9724,8000.0
2010-02-17 10:00:00,50.17,50.23,50.1,50.2,10800.0,37.9951,38.0405,37.9421,38.0178,10800.0
2010-02-17 10:30:00,50.24,50.27,50.15,50.15,3100.0,38.0481,38.0708,37.9799,37.9799,3100.0
2010-02-17 11:00:00,50.11,50.16,50.05,50.05,6500.0,37.9496,37.9875,37.9042,37.9042,6500.0
2010-02-17 11:30:00,50.02,50.13,50.0,50.09,5600.0,37.8815,37.9648,37.8663,37.9345,5600.0
2010-02-17 12:00:00,50.15,50.2,50.11,50.18,4400.0,37.9799,38.0178,37.9496,38.0026,4400.0
2010-02-17 12:30:00,50.17,50.18,50.12,50.17,7700.0,37.9951,38.0026,37.9572,37.9951,7700.0
2010-02-17 13:00:00,50.2,50.23,50.17,50.19,10100.0,38.0178,38.0405,37.9951,38.0102,10100.0
2010-02-17 13:30:00,50.18,50.18,50.11,50.16,7800.0,38.0026,38.0026,37.9496,37.9875,7800.0
2010-02-17 14:00:00,50.16,50.19,50.06,50.13,11300.0,37.9875,38.0102,37.9118,37.9648,11300.0
2010-02-17 14:30:00,50.12,50.19,50.1,50.19,6600.0,37.9572,38.0102,37.9421,38.0102,6600.0
2010-02-17 15:00:00,50.17,50.23,50.16,50.21,7700.0,37.9951,38.0405,37.9875,38.0254,7700.0
2010-02-17 15:30:00,50.2,50.26,50.15,50.21,14500.0,38.0178,38.0632,37.9799,38.0254,14500.0
2010-02-18 09:30:00,50.18,50.28,50.14,50.28,18400.0,38.0026,38.0784,37.9724,38.0784,18400.0
2010-02-18 10:00:00,50.29,50.36,50.19,50.21,9800.0,38.0859,38.139,38.0102,38.0254,9800.0
2010-02-18 10:30:00,50.21,50.3,50.17,50.29,6600.0,38.0254,38.0935,37.9951,38.0859,6600.0
2010-02-18 11:00:00,50.29,50.33,50.28,50.3,6000.0,38.0859,38.1162,38.0784,38.0935,6000.0
2010-02-18 11:30:00,50.27,50.29,50.27,50.28,4700.0,38.0708,38.0859,38.0708,38.0784,4700.0
2010-02-18 12:00:00,50.29,50.29,50.23,50.26,3800.0,38.0859,38.0859,38.0405,38.0632,3800.0
2010-02-18 12:30:00,50.25,50.26,50.22,50.25,1600.0,38.0557,38.0632,38.0329,38.0557,1600.0
2010-02-18 13:00:00,50.23,50.29,50.23,50.28,24500.0,38.0405,38.0859,38.0405,38.0784,24500.0
2010-02-18 13:30:00,50.32,50.38,50.32,50.37,5500.0,38.1087,38.1541,38.1087,38.1465,5500.0
2010-02-18 14:00:00,50.34,50.5,50.34,50.5,2800.0,38.1238,38.245,38.1238,38.245,2800.0
2010-02-18 14:30:00,50.48,50.57,50.48,50.56,18300.0,38.2298,38.298,38.2298,38.2904,18300.0
2010-02-18 15:00:00,50.56,50.58,50.48,50.5,15400.0,38.2904,38.3056,38.2298,38.245,15400.0
2010-02-18 15:30:00,50.51,50.6,50.5,50.54,54400.0,38.2526,38.3207,38.245,38.2753,54400.0
2010-02-19 09:30:00,50.36,50.46,50.33,50.33,17100.0,38.139,38.2147,38.1162,38.1162,17100.0
2010-02-19 10:00:00,50.3,50.52,50.3,50.51,6100.0,38.0935,38.2601,38.0935,38.2526,6100.0
2010-02-19 10:30:00,50.48,50.52,50.45,50.5,4400.0,38.2298,38.2601,38.2071,38.245,4400.0
2010-02-19 11:00:00,50.5,50.73,50.5,50.68,9800.0,38.245,38.4192,38.245,38.3813,9800.0
2010-02-19 11:30:00,50.69,50.75,50.65,50.75,22500.0,38.3889,38.4343,38.3586,38.4343,22500.0
2010-02-19 12:00:00,50.75,50.81,50.75,50.81,5600.0,38.4343,38.4798,38.4343,38.4798,5600.0
2010-02-19 12:30:00,50.78,50.78,50.73,50.77,15800.0,38.457,38.457,38.4192,38.4495,15800.0
2010-02-19 13:00:00,50.74,50.78,50.7,50.71,2500.0,38.4267,38.457,38.3965,38.404,2500.0
2010-02-19 13:30:00,50.68,50.74,50.66,50.68,5700.0,38.3813,38.4267,38.3662,38.3813,5700.0
2010-02-19 14:00:00,50.67,50.68,50.62,50.68,6400.0,38.3737,38.3813,38.3359,38.3813,6400.0
2010-02-19 14:30:00,50.67,50.71,50.66,50.68,9300.0,38.3737,38.404,38.3662,38.3813,9300.0
2010-02-19 15:00:00,50.65,50.68,50.57,50.57,6600.0,38.3586,38.3813,38.298,38.298,6600.0
2010-02-19 15:30:00,50.61,50.73,50.61,50.64,21200.0,38.3283,38.4192,38.3283,38.351,21200.0
2010-02-22 09:30:00,50.78,50.83,50.62,50.65,18200.0,38.457,38.4949,38.3359,38.3586,18200.0
2010-02-22 10:00:00,50.61,50.63,50.52,50.63,2400.0,38.3283,38.3434,38.2601,38.3434,2400.0
2010-02-22 10:30:00,50.67,50.7,50.6,50.6,11500.0,38.3737,38.3965,38.3207,38.3207,11500.0
2010-02-22 11:00:00,50.6,50.6,50.54,50.54,8100.0,38.3207,38.3207,38.2753,38.2753,8100.0
2010-02-22 11:30:00,50.59,50.61,50.52,50.54,5800.0,38.3131,38.3283,38.2601,38.2753,5800.0
2010-02-22 12:00:00,50.55,50.59,50.55,50.55,6400.0,38.2829,38.3131,38.2829,38.2829,6400.0
2010-02-22 12:30:00,50.59,50.66,50.59,50.63,2900.0,38.3131,38.3662,38.3131,38.3434,2900.0
2010-02-22 13:00:00,50.6,50.62,50.6,50.6,2200.0,38.3207,38.3359,38.3207,38.3207,2200.0
2010-02-22 13:30:00,50.6,50.67,50.6,50.67,1300.0,38.3207,38.3737,38.3207,38.3737,1300.0
2010-02-22 14:00:00,50.63,50.68,50.62,50.67,5800.0,38.3434,38.3813,38.3359,38.3737,5800.0
2010-02-22 14:30:00,50.68,50.74,50.68,50.72,8100.0,38.3813,38.4267,38.3813,38.4116,8100.0
2010-02-22 15:00:00,50.71,50.77,50.71,50.74,9600.0,38.404,38.4495,38.404,38.4267,9600.0
2010-02-22 15:30:00,50.73,50.73,50.55,50.6,7000.0,38.4192,38.4192,38.2829,38.3207,7000.0
2010-02-23 09:30:00,50.5,50.61,50.45,50.54,15300.0,38.245,38.3283,38.2071,38.2753,15300.0
2010-02-23 10:00:00,50.49,50.49,50.04,50.09,23400.0,38.2374,38.2374,37.8966,37.9345,23400.0
2010-02-23 10:30:00,50.06,50.12,50.0,50.12,2400.0,37.9118,37.9572,37.8663,37.9572,2400.0
2010-02-23 11:00:00,50.18,50.18,50.07,50.08,5900.0,38.0026,38.0026,37.9193,37.9269,5900.0
2010-02-23 11:30:00,50.1,50.16,50.07,50.1,7900.0,37.9421,37.9875,37.9193,37.9421,7900.0
2010-02-23 12:00:00,50.08,50.1,49.95,49.95,8200.0,37.9269,37.9421,37.8285,37.8285,8200.0
2010-02-23 12:30:00,50.0,50.0,49.9,49.96,2600.0,37.8663,37.8663,37.7906,37.836,2600.0
2010-02-23 13:00:00,49.99,50.04,49.92,50.02,5300.0,37.8588,37.8966,37.8057,37.8815,5300.0
2010-02-23 13:30:00,50.03,50.03,49.96,49.96,800.0,37.889,37.889,37.836,37.836,800.0
2010-02-23 14:00:00,49.88,50.0,49.88,49.96,8700.0,37.7754,37.8663,37.7754,37.836,8700.0
2010-02-23 14:30:00,49.93,50.11,49.93,50.1,18000.0,37.8133,37.9496,37.8133,37.9421,18000.0
2010-02-23 15:00:00,50.06,50.16,50.04,50.11,27700.0,37.9118,37.9875,37.8966,37.9496,27700.0
2010-02-23 15:30:00,50.04,50.07,49.94,49.95,29600.0,37.8966,37.9193,37.8209,37.8285,29600.0
2010-02-24 09:30:00,50.14,50.32,50.14,50.32,7100.0,37.9724,38.1087,37.9724,38.1087,7100.0
2010-02-24 10:00:00,50.23,50.3,50.04,50.04,16800.0,38.0405,38.0935,37.8966,37.8966,16800.0
2010-02-24 10:30:00,50.03,50.48,50.03,50.43,11500.0,37.889,38.2298,37.889,38.192,11500.0
2010-02-24 11:00:00,50.43,50.45,50.3,50.33,4100.0,38.192,38.2071,38.0935,38.1162,4100.0
2010-02-24 11:30:00,50.34,50.4,50.32,50.4,6500.0,38.1238,38.1693,38.1087,38.1693,6500.0
2010-02-24 12:00:00,50.36,50.43,50.34,50.36,10700.0,38.139,38.192,38.1238,38.139,10700.0
2010-02-24 12:30:00,50.36,50.39,50.35,50.35,1200.0,38.139,38.1617,38.1314,38.1314,1200.0
2010-02-24 13:00:00,50.37,50.48,50.36,50.44,8800.0,38.1465,38.2298,38.139,38.1995,8800.0
2010-02-24 13:30:00,50.47,50.47,50.39,50.44,3800.0,38.2223,38.2223,38.1617,38.1995,3800.0
2010-02-24 14:00:00,50.44,50.44,50.35,50.36,22200.0,38.1995,38.1995,38.1314,38.139,22200.0
2010-02-24 14:30:00,50.34,50.34,50.25,50.3,6300.0,38.1238,38.1238,38.0557,38.0935,6300.0
2010-02-24 15:00:00,50.28,50.38,50.27,50.33,11400.0,38.0784,38.1541,38.0708,38.1162,11400.0
2010-02-24 15:30:00,50.31,50.46,50.31,50.46,22300.0,38.1011,38.2147,38.1011,38.2147,22300.0
2010-02-25 09:30:00,49.73,49.75,49.62,49.74,15300.0,37.6618,37.677,37.5785,37.6694,15300.0
2010-02-25 10:00:00,49.67,49.78,49.64,49.73,9800.0,37.6164,37.6997,37.5937,37.6618,9800.0
2010-02-25 10:30:00,49.78,49.83,49.74,49.8,5700.0,37.6997,37.7376,37.6694,37.7149,5700.0
2010-02-25 11:00:00,49.76,49.78,49.7,49.74,3200.0,37.6846,37.6997,37.6391,37.6694,3200.0
2010-02-25 11:30:00,49.66,49.71,49.65,49.66,4400.0,37.6088,37.6467,37.6013,37.6088,4400.0
2010-02-25 12:00:00,49.7,49.78,49.7,49.73,3700.0,37.6391,37.6997,37.6391,37.6618,3700.0
2010-02-25 12:30:00,49.75,49.84,49.75,49.81,3900.0,37.677,37.7452,37.677,37.7224,3900.0
2010-02-25 13:00:00,49.81,49.81,49.76,49.79,2200.0,37.7224,37.7224,37.6846,37.7073,2200.0
2010-02-25 13:30:00,49.79,50.02,49.79,50.02,2600.0,37.7073,37.8815,37.7073,37.8815,2600.0
2010-02-25 14:00:00,50.12,50.19,50.06,50.1,6800.0,37.9572,38.0102,37.9118,37.9421,6800.0
2010-02-25 14:30:00,50.11,50.18,50.09,50.16,9300.0,37.9496,38.0026,37.9345,37.9875,9300.0
2010-02-25 15:00:00,50.16,50.28,50.15,50.25,9100.0,37.9875,38.0784,37.9799,38.0557,9100.0
2010-02-25 15:30:00,50.25,50.39,50.24,50.39,9400.0,38.0557,38.1617,38.0481,38.1617,9400.0
2010-02-26 09:30:00,50.43,50.43,50.29,50.38,12300.0,38.192,38.192,38.0859,38.1541,12300.0
2010-02-26 10:00:00,50.3,50.38,50.12,50.38,5600.0,38.0935,38.1541,37.9572,38.1541,5600.0
2010-02-26 10:30:00,50.44,50.52,50.39,50.41,4300.0,38.1995,38.2601,38.1617,38.1768,4300.0
2010-02-26 11:00:00,50.38,50.48,50.38,50.44,9800.0,38.1541,38.2298,38.1541,38.1995,9800.0
2010-02-26 11:30:00,50.43,50.51,50.39,50.41,3300.0,38.192,38.2526,38.1617,38.1768,3300.0
2010-02-26 12:00:00,50.41,50.42,50.33,50.35,3000.0,38.1768,38.1844,38.1162,38.1314,3000.0
2010-02-26 12:30:00,50.38,50.38,50.28,50.31,5900.0,38.1541,38.1541,38.0784,38.1011,5900.0
2010-02-26 13:00:00,50.33,50.4,50.33,50.4,2800.0,38.1162,38.1693,38.1162,38.1693,2800.0
2010-02-26 13:30:00,50.39,50.49,50.39,50.49,2400.0,38.1617,38.2374,38.1617,38.2374,2400.0
2010-02-26 14:00:00,50.48,50.48,50.42,50.47,5100.0,38.2298,38.2298,38.1844,38.2223,5100.0
2010-02-26 14:30:00,50.48,50.5,50.45,50.5,6300.0,38.2298,38.245,38.2071,38.245,6300.0
2010-02-26 15:00:00,50.5,50.56,50.46,50.56,12600.0,38.245,38.2904,38.2147,38.2904,12600.0
2010-02-26 15:30:00,50.51,50.54,50.44,50.44,13000.0,38.2526,38.2753,38.1995,38.1995,13000.0
2010-03-01 09:30:00,50.65,50.78,50.63,50.72,26900.0,38.3586,38.457,38.3434,38.4116,26900.0
2010-03-01 10:00:00,50.66,50.89,50.63,50.79,10800.0,38.3662,38.5403,38.3434,38.4646,10800.0
2010-03-01 10:30:00,50.78,50.86,50.71,50.84,6400.0,38.457,38.5176,38.404,38.5025,6400.0
2010-03-01 11:00:00,50.83,50.94,50.83,50.9,37200.0,38.4949,38.5782,38.4949,38.5479,37200.0
2010-03-01 11:30:00,50.92,50.95,50.88,50.9,13100.0,38.5631,38.5858,38.5328,38.5479,13100.0
2010-03-01 12:00:00,50.94,50.98,50.93,50.94,7400.0,38.5782,38.6085,38.5706,38.5782,7400.0
2010-03-01 12:30:00,50.92,50.94,50.88,50.88,5400.0,38.5631,38.5782,38.5328,38.5328,5400.0
2010-03-01 13:00:00,50.89,50.91,50.84,50.87,15400.0,38.5403,38.5555,38.5025,38.5252,15400.0
2010-03-01 13:30:00,50.9,50.96,50.9,50.95,4800.0,38.5479,38.5934,38.5479,38.5858,4800.0
2010-03-01 14:00:00,50.95,51.0,50.91,50.96,14600.0,38.5858,38.6237,38.5555,38.5934,14600.0
2010-03-01 14:30:00,50.95,50.96,50.9,50.92,6400.0,38.5858,38.5934,38.5479,38.5631,6400.0
2010-03-01 15:00:00,50.91,50.95,50.86,50.93,11600.0,38.5555,38.5858,38.5176,38.5706,11600.0
2010-03-01 15:30:00,50.94,50.98,50.89,50.96,16900.0,38.5782,38.6085,38.5403,38.5934,16900.0
2010-03-02 09:30:00,51.2,51.22,51.13,51.22,16200.0,38.7751,38.7903,38.7221,38.7903,16200.0
2010-03-02 10:00:00,51.22,51.25,51.06,51.15,3700.0,38.7903,38.813,38.6691,38.7372,3700.0
2010-03-02 10:30:00,51.18,51.26,51.18,51.23,11400.0,38.76,38.8206,38.76,38.7978,11400.0
2010-03-02 11:00:00,51.21,51.3,51.21,51.29,7400.0,38.7827,38.8508,38.7827,38.8433,7400.0
2010-03-02 11:30:00,51.27,51.31,51.27,51.3,4700.0,38.8281,38.8584,38.8281,38.8508,4700.0
2010-03-02 12:00:00,51.29,51.29,51.2,51.2,900.0,38.8433,38.8433,38.7751,38.7751,900.0
2010-03-02 12:30:00,51.21,51.22,51.19,51.21,4900.0,38.7827,38.7903,38.7675,38.7827,4900.0
2010-03-02 13:00:00,51.26,51.26,51.24,51.24,7800.0,38.8206,38.8206,38.8054,38.8054,7800.0
2010-03-02 13:30:00,51.24,51.34,51.24,51.34,1600.0,38.8054,38.8811,38.8054,38.8811,1600.0
2010-03-02 14:00:00,51.32,51.32,51.22,51.22,7100.0,38.866,38.866,38.7903,38.7903,7100.0
2010-03-02 14:30:00,51.2,51.25,51.14,51.14,10300.0,38.7751,38.813,38.7297,38.7297,10300.0
2010-03-02 15:00:00,51.14,51.19,51.08,51.08,13900.0,38.7297,38.7675,38.6842,38.6842,13900.0
2010-03-02 15:30:00,51.05,51.11,51.04,51.09,13800.0,38.6615,38.707,38.6539,38.6918,13800.0
2010-03-03 09:30:00,51.22,51.34,51.17,51.29,10000.0,38.7903,38.8811,38.7524,38.8433,10000.0
2010-03-03 10:00:00,51.32,51.39,51.26,51.32,7300.0,38.866,38.919,38.8206,38.866,7300.0
2010-03-03 10:30:00,51.27,51.41,51.26,51.39,13700.0,38.8281,38.9342,38.8206,38.919,13700.0
2010-03-03 11:00:00,51.43,51.47,51.39,51.47,8800.0,38.9493,38.9796,38.919,38.9796,8800.0
2010-03-03 11:30:00,51.44,51.44,51.39,51.4,5800.0,38.9569,38.9569,38.919,38.9266,5800.0
2010-03-03 12:00:00,51.4,51.4,51.35,51.38,6200.0,38.9266,38.9266,38.8887,38.9114,6200.0
2010-03-03 12:30:00,51.36,51.36,51.28,51.28,4300.0,38.8963,38.8963,38.8357,38.8357,4300.0
2010-03-03 13:00:00,51.3,51.3,51.3,51.3,1200.0,38.8508,38.8508,38.8508,38.8508,1200.0
2010-03-03 13:30:00,51.3,51.33,51.26,51.33,5400.0,38.8508,38.8736,38.8206,38.8736,5400.0
2010-03-03 14:00:00,51.36,51.36,51.19,51.19,9200.0,38.8963,38.8963,38.7675,38.7675,9200.0
2010-03-03 14:30:00,51.22,51.23,51.04,51.12,16400.0,38.7903,38.7978,38.6539,38.7145,16400.0
2010-03-03 15:00:00,51.09,51.19,51.09,51.14,21500.0,38.6918,38.7675,38.6918,38.7297,21500.0
2010-03-03 15:30:00,51.14,51.23,51.11,51.14,9800.0,38.7297,38.7978,38.707,38.7297,9800.0
2010-03-04 09:30:00,51.24,51.37,51.21,51.33,8600.0,38.8054,38.9039,38.7827,38.8736,8600.0
2010-03-04 10:00:00,51.32,51.35,51.19,51.24,36100.0,38.866,38.8887,38.7675,38.8054,36100.0
2010-03-04 10:30:00,51.24,51.24,51.03,51.13,8700.0,38.8054,38.8054,38.6464,38.7221,8700.0
2010-03-04 11:00:00,51.11,51.21,51.11,51.2,32600.0,38.707,38.7827,38.707,38.7751,32600.0
2010-03-04 11:30:00,51.17,51.21,51.14,51.17,5800.0,38.7524,38.7827,38.7297,38.7524,5800.0
2010-03-04 12:00:00,51.17,51.19,51.12,51.19,27800.0,38.7524,38.7675,38.7145,38.7675,27800.0
2010-03-04 12:30:00,51.19,51.2,51.15,51.19,12300.0,38.7675,38.7751,38.7372,38.7675,12300.0
2010-03-04 13:00:00,51.18,51.21,51.18,51.19,15100.0,38.76,38.7827,38.76,38.7675,15100.0
2010-03-04 13:30:00,51.17,51.17,51.11,51.16,19300.0,38.7524,38.7524,38.707,38.7448,19300.0
2010-03-04 14:00:00,51.16,51.18,51.14,51.17,77100.0,38.7448,38.76,38.7297,38.7524,77100.0
2010-03-04 14:30:00,51.16,51.24,51.14,51.22,175000.0,38.7448,38.8054,38.7297,38.7903,175000.0
2010-03-04 15:00:00,51.21,51.24,51.16,51.24,63900.0,38.7827,38.8054,38.7448,38.8054,63900.0
2010-03-04 15:30:00,51.24,51.36,51.24,51.28,22000.0,38.8054,38.8963,38.8054,38.8357,22000.0
2010-03-05 09:30:00,51.61,51.68,51.49,51.66,26800.0,39.0856,39.1386,38.9947,39.1235,26800.0
2010-03-05 10:00:00,51.65,51.77,51.65,51.77,3300.0,39.1159,39.2068,39.1159,39.2068,3300.0
2010-03-05 10:30:00,51.84,51.84,51.78,51.82,2500.0,39.2598,39.2598,39.2144,39.2447,2500.0
2010-03-05 11:00:00,51.83,51.86,51.82,51.85,8300.0,39.2522,39.275,39.2447,39.2674,8300.0
2010-03-05 11:30:00,51.82,51.83,51.79,51.79,40000.0,39.2447,39.2522,39.2219,39.2219,40000.0
2010-03-05 12:00:00,51.79,51.82,51.78,51.8,3500.0,39.2219,39.2447,39.2144,39.2295,3500.0
2010-03-05 12:30:00,51.81,51.85,51.79,51.85,12400.0,39.2371,39.2674,39.2219,39.2674,12400.0
2010-03-05 13:00:00,51.84,51.86,51.82,51.85,1400.0,39.2598,39.275,39.2447,39.2674,1400.0
2010-03-05 13:30:00,51.85,51.86,51.82,51.83,8600.0,39.2674,39.275,39.2447,39.2522,8600.0
2010-03-05 14:00:00,51.86,51.88,51.83,51.85,7200.0,39.275,39.2901,39.2522,39.2674,7200.0
2010-03-05 14:30:00,51.87,51.97,51.85,51.94,4600.0,39.2825,39.3583,39.2674,39.3355,4600.0
2010-03-05 15:00:00,52.0,52.06,51.94,51.96,10600.0,39.381,39.4264,39.3355,39.3507,10600.0
2010-03-05 15:30:00,51.96,52.02,51.96,51.99,30000.0,39.3507,39.3961,39.3507,39.3734,30000.0
2010-03-08 09:30:00,52.03,52.16,52.0,52.0,12500.0,39.4037,39.5021,39.381,39.381,12500.0
2010-03-08 10:00:00,52.02,52.11,52.01,52.09,7000.0,39.3961,39.4643,39.3886,39.4491,7000.0
2010-03-08 10:30:00,52.09,52.11,52.01,52.09,19900.0,39.4491,39.4643,39.3886,39.4491,19900.0
2010-03-08 11:00:00,52.09,52.1,51.99,52.0,11600.0,39.4491,39.4567,39.3734,39.381,11600.0
2010-03-08 11:30:00,51.96,52.01,51.95,52.0,11300.0,39.3507,39.3886,39.3431,39.381,11300.0
2010-03-08 12:00:00,51.97,52.05,51.97,52.03,12800.0,39.3583,39.4188,39.3583,39.4037,12800.0
2010-03-08 12:30:00,52.05,52.05,51.98,52.03,10500.0,39.4188,39.4188,39.3658,39.4037,10500.0
2010-03-08 13:00:00,52.09,52.1,52.08,52.09,3200.0,39.4491,39.4567,39.4416,39.4491,3200.0
2010-03-08 13:30:00,52.1,52.11,52.07,52.11,12800.0,39.4567,39.4643,39.434,39.4643,12800.0
2010-03-08 14:00:00,52.11,52.13,52.08,52.08,71900.0,39.4643,39.4794,39.4416,39.4416,71900.0
2010-03-08 14:30:00,52.1,52.11,52.06,52.06,3700.0,39.4567,39.4643,39.4264,39.4264,3700.0
2010-03-08 15:00:00,52.06,52.07,52.03,52.07,22600.0,39.4264,39.434,39.4037,39.434,22600.0
2010-03-08 15:30:00,52.05,52.09,52.02,52.02,12600.0,39.4188,39.4491,39.3961,39.3961,12600.0
2010-03-09 09:30:00,51.9,52.0,51.89,52.0,8600.0,39.3052,39.381,39.2977,39.381,8600.0
2010-03-09 10:00:00,51.97,52.1,51.97,52.09,4300.0,39.3583,39.4567,39.3583,39.4491,4300.0
2010-03-09 10:30:00,52.09,52.18,52.07,52.17,6100.0,39.4491,39.5173,39.434,39.5097,6100.0
2010-03-09 11:00:00,52.14,52.17,52.08,52.15,3500.0,39.487,39.5097,39.4416,39.4946,3500.0
2010-03-09 11:30:00,52.16,52.25,52.14,52.25,19300.0,39.5021,39.5703,39.487,39.5703,19300.0
2010-03-09 12:00:00,52.22,52.33,52.22,52.31,2000.0,39.5476,39.6309,39.5476,39.6157,2000.0
2010-03-09 12:30:00,52.3,52.33,52.28,52.32,7000.0,39.6082,39.6309,39.593,39.6233,7000.0
2010-03-09 13:00:00,52.33,52.35,52.32,52.33,9300.0,39.6309,39.646,39.6233,39.6309,9300.0
2010-03-09 13:30:00,52.36,52.36,52.28,52.3,4600.0,39.6536,39.6536,39.593,39.6082,4600.0
2010-03-09 14:00:00,52.29,52.34,52.28,52.34,9100.0,39.6006,39.6385,39.593,39.6385,9100.0
2010-03-09 14:30:00,52.34,52.34,52.18,52.19,6300.0,39.6385,39.6385,39.5173,39.5249,6300.0
2010-03-09 15:00:00,52.17,52.19,51.98,52.02,17000.0,39.5097,39.5249,39.3658,39.3961,17000.0
2010-03-09 15:30:00,52.03,52.15,52.03,52.13,8100.0,39.4037,39.4946,39.4037,39.4794,8100.0
2010-03-10 09:30:00,52.17,52.31,52.15,52.23,13200.0,39.5097,39.6157,39.4946,39.5552,13200.0
2010-03-10 10:00:00,52.3,52.4,52.3,52.39,12500.0,39.6082,39.6839,39.6082,39.6763,12500.0
2010-03-10 10:30:00,52.4,52.47,52.4,52.43,8500.0,39.6839,39.7369,39.6839,39.7066,8500.0
2010-03-10 11:00:00,52.47,52.51,52.45,52.45,14600.0,39.7369,39.7672,39.7218,39.7218,14600.0
2010-03-10 11:30:00,52.45,52.49,52.34,52.38,7300.0,39.7218,39.7521,39.6385,39.6688,7300.0
2010-03-10 12:00:00,52.41,52.41,52.21,52.21,19000.0,39.6915,39.6915,39.54,39.54,19000.0
2010-03-10 12:30:00,52.18,52.32,52.15,52.32,5600.0,39.5173,39.6233,39.4946,39.6233,5600.0
2010-03-10 13:00:00,52.31,52.37,52.28,52.32,8500.0,39.6157,39.6612,39.593,39.6233,8500.0
2010-03-10 13:30:00,52.33,52.35,52.28,52.28,3900.0,39.6309,39.646,39.593,39.593,3900.0
2010-03-10 14:00:00,52.27,52.46,52.27,52.41,5700.0,39.5855,39.7293,39.5855,39.6915,5700.0
2010-03-10 14:30:00,52.44,52.48,52.4,52.41,13000.0,39.7142,39.7445,39.6839,39.6915,13000.0
2010-03-10 15:00:00,52.42,52.45,52.35,52.35,23200.0,39.6991,39.7218,39.646,39.646,23200.0
2010-03-10 15:30:00,52.31,52.42,52.25,52.38,17800.0,39.6157,39.6991,39.5703,39.6688,17800.0
2010-03-11 09:30:00,52.26,52.29,52.1,52.17,7700.0,39.5779,39.6006,39.4567,39.5097,7700.0
2010-03-11 10:00:00,52.18,52.32,52.18,52.28,8100.0,39.5173,39.6233,39.5173,39.593,8100.0
2010-03-11 10:30:00,52.28,52.41,52.28,52.39,3600.0,39.593,39.6915,39.593,39.6763,3600.0
2010-03-11 11:00:00,52.39,52.39,52.33,52.35,2900.0,39.6763,39.6763,39.6309,39.646,2900.0
2010-03-11 11:30:00,52.35,52.36,52.28,52.35,13200.0,39.646,39.6536,39.593,39.646,13200.0
2010-03-11 12:00:00,52.35,52.35,52.23,52.23,4700.0,39.646,39.646,39.5552,39.5552,4700.0
2010-03-11 12:30:00,52.24,52.32,52.23,52.31,7800.0,39.5627,39.6233,39.5552,39.6157,7800.0
2010-03-11 13:00:00,52.32,52.37,52.32,52.34,6400.0,39.6233,39.6612,39.6233,39.6385,6400.0
2010-03-11 13:30:00,52.34,52.41,52.34,52.35,5500.0,39.6385,39.6915,39.6385,39.646,5500.0
2010-03-11 14:00:00,52.33,52.33,52.29,52.31,6600.0,39.6309,39.6309,39.6006,39.6157,6600.0
2010-03-11 14:30:00,52.31,52.37,52.29,52.34,4900.0,39.6157,39.6612,39.6006,39.6385,4900.0
2010-03-11 15:00:00,52.34,52.52,52.34,52.5,8200.0,39.6385,39.7748,39.6385,39.7596,8200.0
2010-03-11 15:30:00,52.49,52.6,52.47,52.58,9700.0,39.7521,39.8354,39.7369,39.8202,9700.0
2010-03-12 09:30:00,52.83,52.85,52.66,52.67,22700.0,40.0096,40.0247,39.8808,39.8884,22700.0
2010-03-12 10:00:00,52.69,52.69,52.49,52.52,7100.0,39.9035,39.9035,39.7521,39.7748,7100.0
2010-03-12 10:30:00,52.51,52.58,52.49,52.57,3600.0,39.7672,39.8202,39.7521,39.8127,3600.0
2010-03-12 11:00:00,52.54,52.64,52.54,52.63,2500.0,39.7899,39.8657,39.7899,39.8581,2500.0
2010-03-12 11:30:00,52.61,52.62,52.56,52.57,14500.0,39.8429,39.8505,39.8051,39.8127,14500.0
2010-03-12 12:00:00,52.58,52.63,52.56,52.62,10200.0,39.8202,39.8581,39.8051,39.8505,10200.0
2010-03-12 12:30:00,52.58,52.59,52.54,52.58,8600.0,39.8202,39.8278,39.7899,39.8202,8600.0
2010-03-12 13:00:00,52.58,52.64,52.58,52.61,5900.0,39.8202,39.8657,39.8202,39.8429,5900.0
2010-03-12 13:30:00,52.6,52.64,52.57,52.64,2900.0,39.8354,39.8657,39.8127,39.8657,2900.0
2010-03-12 14:00:00,52.64,52.67,52.59,52.61,8300.0,39.8657,39.8884,39.8278,39.8429,8300.0
2010-03-12 14:30:00,52.61,52.62,52.55,52.57,5600.0,39.8429,39.8505,39.7975,39.8127,5600.0
2010-03-12 15:00:00,52.58,52.6,52.47,52.49,5300.0,39.8202,39.8354,39.7369,39.7521,5300.0
2010-03-12 15:30:00,52.47,52.62,52.47,52.62,7800.0,39.7369,39.8505,39.7369,39.8505,7800.0
2010-03-15 09:30:00,52.51,52.59,52.44,52.44,14200.0,39.7672,39.8278,39.7142,39.7142,14200.0
2010-03-15 10:00:00,52.44,52.53,52.41,52.47,2900.0,39.7142,39.7824,39.6915,39.7369,2900.0
2010-03-15 10:30:00,52.45,52.48,52.41,52.44,700.0,39.7218,39.7445,39.6915,39.7142,700.0
2010-03-15 11:00:00,52.44,52.44,52.21,52.28,2800.0,39.7142,39.7142,39.54,39.593,2800.0
2010-03-15 11:30:00,52.27,52.29,52.26,52.26,2700.0,39.5855,39.6006,39.5779,39.5779,2700.0
2010-03-15 12:00:00,52.23,52.28,52.22,52.28,12900.0,39.5552,39.593,39.5476,39.593,12900.0
2010-03-15 12:30:00,52.28,52.34,52.27,52.32,25200.0,39.593,39.6385,39.5855,39.6233,25200.0
2010-03-15 13:00:00,52.33,52.34,52.31,52.33,3300.0,39.6309,39.6385,39.6157,39.6309,3300.0
2010-03-15 13:30:00,52.33,52.38,52.33,52.37,9700.0,39.6309,39.6688,39.6309,39.6612,9700.0
2010-03-15 14:00:00,52.35,52.37,52.3,52.33,8000.0,39.646,39.6612,39.6082,39.6309,8000.0
2010-03-15 14:30:00,52.32,52.44,52.29,52.4,9500.0,39.6233,39.7142,39.6006,39.6839,9500.0
2010-03-15 15:00:00,52.42,52.55,52.39,52.52,7100.0,39.6991,39.7975,39.6763,39.7748,7100.0
2010-03-15 15:30:00,52.51,52.63,52.51,52.58,17600.0,39.7672,39.8581,39.7672,39.8202,17600.0
2010-03-16 09:30:00,52.77,52.77,52.6,52.64,5200.0,39.9641,39.9641,39.8354,39.8657,5200.0
2010-03-16 10:00:00,52.71,52.75,52.68,52.75,6300.0,39.9187,39.949,39.896,39.949,6300.0
2010-03-16 10:30:00,52.75,52.87,52.74,52.87,5600.0,39.949,40.0399,39.9414,40.0399,5600.0
2010-03-16 11:00:00,52.89,52.91,52.84,52.91,3900.0,40.055,40.0701,40.0171,40.0701,3900.0
2010-03-16 11:30:00,52.9,52.93,52.88,52.88,4500.0,40.0626,40.0853,40.0474,40.0474,4500.0
2010-03-16 12:00:00,52.91,52.91,52.86,52.86,8800.0,40.0701,40.0701,40.0323,40.0323,8800.0
2010-03-16 12:30:00,52.88,52.9,52.83,52.84,8600.0,40.0474,40.0626,40.0096,40.0171,8600.0
2010-03-16 13:00:00,52.86,52.87,52.82,52.82,4700.0,40.0323,40.0399,40.002,40.002,4700.0
2010-03-16 13:30:00,52.84,52.85,52.8,52.83,7400.0,40.0171,40.0247,39.9868,40.0096,7400.0
2010-03-16 14:00:00,52.78,52.99,52.78,52.94,9700.0,39.9717,40.1307,39.9717,40.0929,9700.0
2010-03-16 14:30:00,52.94,52.95,52.76,52.95,12400.0,40.0929,40.1004,39.9565,40.1004,12400.0
2010-03-16 15:00:00,52.93,52.99,52.91,52.98,10600.0,40.0853,40.1307,40.0701,40.1232,10600.0
2010-03-16 15:30:00,52.97,53.07,52.97,53.04,12200.0,40.1156,40.1913,40.1156,40.1686,12200.0
2010-03-17 09:30:00,53.19,53.35,53.19,53.34,49600.0,40.2822,40.4034,40.2822,40.3958,49600.0
2010-03-17 10:00:00,53.36,53.37,53.26,53.26,8200.0,40.4109,40.4185,40.3352,40.3352,8200.0
2010-03-17 10:30:00,53.25,53.3,53.25,53.29,5500.0,40.3276,40.3655,40.3276,40.3579,5500.0
2010-03-17 11:00:00,53.29,53.4,53.28,53.4,17000.0,40.3579,40.4412,40.3504,40.4412,17000.0
2010-03-17 11:30:00,53.39,53.41,53.36,53.38,15200.0,40.4337,40.4488,40.4109,40.4261,15200.0
2010-03-17 12:00:00,53.36,53.39,53.35,53.36,11200.0,40.4109,40.4337,40.4034,40.4109,11200.0
2010-03-17 12:30:00,53.35,53.39,53.34,53.39,12500.0,40.4034,40.4337,40.3958,40.4337,12500.0
2010-03-17 13:00:00,53.39,53.45,53.39,53.45,6900.0,40.4337,40.4791,40.4337,40.4791,6900.0
2010-03-17 13:30:00,53.44,53.54,53.44,53.5,25800.0,40.4715,40.5473,40.4715,40.517,25800.0
2010-03-17 14:00:00,53.48,53.53,53.47,53.52,3700.0,40.5018,40.5397,40.4942,40.5321,3700.0
2010-03-17 14:30:00,53.5,53.51,53.33,53.34,32800.0,40.517,40.5245,40.3882,40.3958,32800.0
2010-03-17 15:00:00,53.31,53.37,53.21,53.27,20400.0,40.3731,40.4185,40.2973,40.3428,20400.0
2010-03-17 15:30:00,53.25,53.36,53.22,53.36,45300.0,40.3276,40.4109,40.3049,40.4109,45300.0
2010-03-18 09:30:00,53.34,53.4,53.33,53.37,15200.0,40.3958,40.4412,40.3882,40.4185,15200.0
2010-03-18 10:00:00,53.4,53.44,53.31,53.32,15700.0,40.4412,40.4715,40.3731,40.3806,15700.0
2010-03-18 10:30:00,53.33,53.34,53.23,53.31,14800.0,40.3882,40.3958,40.3125,40.3731,14800.0
2010-03-18 11:00:00,53.34,53.39,53.32,53.36,13300.0,40.3958,40.4337,40.3806,40.4109,13300.0
2010-03-18 11:30:00,53.33,53.33,53.19,53.2,10700.0,40.3882,40.3882,40.2822,40.2898,10700.0
2010-03-18 12:00:00,53.19,53.2,53.11,53.16,29700.0,40.2822,40.2898,40.2216,40.2595,29700.0
2010-03-18 12:30:00,53.15,53.17,53.11,53.16,11000.0,40.2519,40.267,40.2216,40.2595,11000.0
2010-03-18 13:00:00,53.16,53.26,53.16,53.23,11200.0,40.2595,40.3352,40.2595,40.3125,11200.0
2010-03-18 13:30:00,53.28,53.28,53.25,53.25,2400.0,40.3504,40.3504,40.3276,40.3276,2400.0
2010-03-18 14:00:00,53.22,53.26,53.22,53.26,7200.0,40.3049,40.3352,40.3049,40.3352,7200.0
2010-03-18 14:30:00,53.27,53.33,53.2,53.22,11100.0,40.3428,40.3882,40.2898,40.3049,11100.0
2010-03-18 15:00:00,53.23,53.28,53.23,53.28,24400.0,40.3125,40.3504,40.3125,40.3504,24400.0
2010-03-18 15:30:00,53.27,53.34,53.26,53.3,28900.0,40.3428,40.3958,40.3352,40.3655,28900.0
2010-03-19 09:30:00,53.46,53.46,53.29,53.3,25000.0,40.4867,40.4867,40.3579,40.3655,25000.0
2010-03-19 10:00:00,53.22,53.22,53.06,53.08,2000.0,40.3049,40.3049,40.1837,40.1989,2000.0
2010-03-19 10:30:00,53.0,53.1,52.99,53.05,10600.0,40.1383,40.214,40.1307,40.1762,10600.0
2010-03-19 11:00:00,53.02,53.03,52.89,52.9,28200.0,40.1535,40.161,40.055,40.0626,28200.0
2010-03-19 11:30:00,52.88,53.0,52.88,52.98,5800.0,40.0474,40.1383,40.0474,40.1232,5800.0
2010-03-19 12:00:00,52.98,53.0,52.91,52.94,16300.0,40.1232,40.1383,40.0701,40.0929,16300.0
2010-03-19 12:30:00,52.95,52.96,52.92,52.93,19600.0,40.1004,40.108,40.0777,40.0853,19600.0
2010-03-19 13:00:00,52.93,52.98,52.93,52.98,7600.0,40.0853,40.1232,40.0853,40.1232,7600.0
2010-03-19 13:30:00,52.95,52.96,52.9,52.95,9300.0,40.1004,40.108,40.0626,40.1004,9300.0
2010-03-19 14:00:00,52.95,53.05,52.95,53.02,9800.0,40.1004,40.1762,40.1004,40.1535,9800.0
2010-03-19 14:30:00,53.02,53.02,52.95,52.95,3200.0,40.1535,40.1535,40.1004,40.1004,3200.0
2010-03-19 15:00:00,52.95,53.0,52.95,52.96,7900.0,40.1004,40.1383,40.1004,40.108,7900.0
2010-03-19 15:30:00,52.95,53.0,52.82,52.98,8000.0,40.1004,40.1383,40.002,40.1232,8000.0
2010-03-22 09:30:00,52.68,53.0,52.65,52.97,18400.0,39.896,40.1383,39.8732,40.1156,18400.0
2010-03-22 10:00:00,52.97,53.15,52.96,53.15,3100.0,40.1156,40.2519,40.108,40.2519,3100.0
2010-03-22 10:30:00,53.18,53.21,53.13,53.21,4200.0,40.2746,40.2973,40.2368,40.2973,4200.0
2010-03-22 11:00:00,53.19,53.23,53.18,53.18,5200.0,40.2822,40.3125,40.2746,40.2746,5200.0
2010-03-22 11:30:00,53.13,53.18,53.13,53.17,10900.0,40.2368,40.2746,40.2368,40.267,10900.0
2010-03-22 12:00:00,53.16,53.19,53.15,53.16,1700.0,40.2595,40.2822,40.2519,40.2595,1700.0
2010-03-22 12:30:00,53.22,53.24,53.21,53.22,5000.0,40.3049,40.3201,40.2973,40.3049,5000.0
2010-03-22 13:00:00,53.29,53.34,53.29,53.31,1000.0,40.3579,40.3958,40.3579,40.3731,1000.0
2010-03-22 13:30:00,53.3,53.32,53.27,53.28,12500.0,40.3655,40.3806,40.3428,40.3504,12500.0
2010-03-22 14:00:00,53.26,53.29,53.22,53.25,4500.0,40.3352,40.3579,40.3049,40.3276,4500.0
2010-03-22 14:30:00,53.3,53.39,53.3,53.32,8200.0,40.3655,40.4337,40.3655,40.3806,8200.0
2010-03-22 15:00:00,53.36,53.38,53.3,53.38,6600.0,40.4109,40.4261,40.3655,40.4261,6600.0
2010-03-22 15:30:00,53.32,53.33,53.26,53.28,4500.0,40.3806,40.3882,40.3352,40.3504,4500.0
2010-03-23 09:30:00,53.4,53.4,53.25,53.33,8700.0,40.4412,40.4412,40.3276,40.3882,8700.0
2010-03-23 10:00:00,53.38,53.44,53.33,53.44,5100.0,40.4261,40.4715,40.3882,40.4715,5100.0
2010-03-23 10:30:00,53.43,53.44,53.35,53.35,6600.0,40.464,40.4715,40.4034,40.4034,6600.0
2010-03-23 11:00:00,53.29,53.31,53.22,53.29,3700.0,40.3579,40.3731,40.3049,40.3579,3700.0
2010-03-23 11:30:00,53.31,53.36,53.29,53.36,3300.0,40.3731,40.4109,40.3579,40.4109,3300.0
2010-03-23 12:00:00,53.41,53.45,53.38,53.44,3800.0,40.4488,40.4791,40.4261,40.4715,3800.0
2010-03-23 12:30:00,53.43,53.43,53.38,53.41,4700.0,40.464,40.464,40.4261,40.4488,4700.0
2010-03-23 13:00:00,53.42,53.48,53.41,53.48,4500.0,40.4564,40.5018,40.4488,40.5018,4500.0
2010-03-23 13:30:00,53.45,53.47,53.38,53.38,5400.0,40.4791,40.4942,40.4261,40.4261,5400.0
2010-03-23 14:00:00,53.39,53.5,53.39,53.5,9600.0,40.4337,40.517,40.4337,40.517,9600.0
2010-03-23 14:30:00,53.48,53.5,53.45,53.5,12200.0,40.5018,40.517,40.4791,40.517,12200.0
2010-03-23 15:00:00,53.5,53.69,53.47,53.69,10700.0,40.517,40.6609,40.4942,40.6609,10700.0
2010-03-23 15:30:00,53.68,53.73,53.66,53.7,25200.0,40.6533,40.6912,40.6381,40.6684,25200.0
2010-03-24 09:30:00,53.45,53.56,53.45,53.54,9400.0,40.4791,40.5624,40.4791,40.5473,9400.0
2010-03-24 10:00:00,53.5,53.65,53.48,53.58,10700.0,40.517,40.6306,40.5018,40.5776,10700.0
2010-03-24 10:30:00,53.57,53.64,53.55,53.6,6700.0,40.57,40.623,40.5548,40.5927,6700.0
2010-03-24 11:00:00,53.57,53.59,53.34,53.39,9200.0,40.57,40.5851,40.3958,40.4337,9200.0
2010-03-24 11:30:00,53.41,53.5,53.4,53.5,11400.0,40.4488,40.517,40.4412,40.517,11400.0
2010-03-24 12:00:00,53.51,53.55,53.5,53.53,3600.0,40.5245,40.5548,40.517,40.5397,3600.0
2010-03-24 12:30:00,53.53,53.6,53.53,53.55,1300.0,40.5397,40.5927,40.5397,40.5548,1300.0
2010-03-24 13:00:00,53.54,53.54,53.38,53.44,8600.0,40.5473,40.5473,40.4261,40.4715,8600.0
2010-03-24 13:30:00,53.44,53.47,53.33,53.38,6100.0,40.4715,40.4942,40.3882,40.4261,6100.0
2010-03-24 14:00:00,53.42,53.47,53.37,53.47,8500.0,40.4564,40.4942,40.4185,40.4942,8500.0
2010-03-24 14:30:00,53.46,53.46,53.4,53.4,6300.0,40.4867,40.4867,40.4412,40.4412,6300.0
2010-03-24 15:00:00,53.45,53.46,53.37,53.46,4500.0,40.4791,40.4867,40.4185,40.4867,4500.0
2010-03-24 15:30:00,53.47,53.54,53.39,53.4,6700.0,40.4942,40.5473,40.4337,40.4412,6700.0
2010-03-25 09:30:00,53.59,53.6,53.49,53.51,31000.0,40.7503,40.7579,40.6742,40.6894,31000.0
2010-03-25 10:00:00,53.54,53.55,53.39,53.54,18000.0,40.7123,40.7199,40.5982,40.7123,18000.0
2010-03-25 10:30:00,53.49,53.53,53.49,53.52,2300.0,40.6742,40.7047,40.6742,40.6971,2300.0
2010-03-25 11:00:00,53.53,53.7,53.52,53.67,8900.0,40.7047,40.8339,40.6971,40.8111,8900.0
2010-03-25 11:30:00,53.73,53.74,53.69,53.72,6500.0,40.8567,40.8643,40.8263,40.8491,6500.0
2010-03-25 12:00:00,53.7,53.73,53.64,53.64,4700.0,40.8339,40.8567,40.7883,40.7883,4700.0
2010-03-25 12:30:00,53.67,53.77,53.67,53.71,6000.0,40.8111,40.8872,40.8111,40.8415,6000.0
2010-03-25 13:00:00,53.7,53.73,53.67,53.7,14200.0,40.8339,40.8567,40.8111,40.8339,14200.0
2010-03-25 13:30:00,53.68,53.69,53.44,53.45,10300.0,40.8187,40.8263,40.6362,40.6438,10300.0
2010-03-25 14:00:00,53.48,53.53,53.35,53.35,11700.0,40.6666,40.7047,40.5678,40.5678,11700.0
2010-03-25 14:30:00,53.35,53.41,53.29,53.37,9800.0,40.5678,40.6134,40.5222,40.583,9800.0
2010-03-25 15:00:00,53.4,53.51,53.39,53.4,19600.0,40.6058,40.6894,40.5982,40.6058,19600.0
2010-03-25 15:30:00,53.3,53.3,53.04,53.08,12100.0,40.5298,40.5298,40.3321,40.3625,12100.0
2010-03-26 09:30:00,53.22,53.29,53.13,53.28,10000.0,40.4689,40.5222,40.4005,40.5146,10000.0
2010-03-26 10:00:00,53.36,53.42,53.33,53.4,8000.0,40.5754,40.621,40.5526,40.6058,8000.0
2010-03-26 10:30:00,53.43,53.43,53.31,53.32,8600.0,40.6286,40.6286,40.5374,40.545,8600.0
2010-03-26 11:00:00,53.33,53.38,53.33,53.38,5500.0,40.5526,40.5906,40.5526,40.5906,5500.0
2010-03-26 11:30:00,53.38,53.38,53.31,53.32,8500.0,40.5906,40.5906,40.5374,40.545,8500.0
2010-03-26 12:00:00,53.34,53.36,53.12,53.12,3300.0,40.5602,40.5754,40.3929,40.3929,3300.0
2010-03-26 12:30:00,53.1,53.13,53.02,53.05,6500.0,40.3777,40.4005,40.3168,40.3397,6500.0
2010-03-26 13:00:00,52.98,53.02,52.87,53.02,18600.0,40.2864,40.3168,40.2028,40.3168,18600.0
2010-03-26 13:30:00,52.99,53.06,52.96,53.0,16700.0,40.294,40.3473,40.2712,40.3016,16700.0
2010-03-26 14:00:00,52.97,53.12,52.92,53.12,11800.0,40.2788,40.3929,40.2408,40.3929,11800.0
2010-03-26 14:30:00,53.14,53.17,53.03,53.04,8700.0,40.4081,40.4309,40.3245,40.3321,8700.0
2010-03-26 15:00:00,53.05,53.08,53.0,53.05,21300.0,40.3397,40.3625,40.3016,40.3397,21300.0
2010-03-26 15:30:00,53.05,53.12,53.01,53.12,14300.0,40.3397,40.3929,40.3092,40.3929,14300.0
2010-03-29 09:30:00,53.35,53.46,53.33,53.35,17400.0,40.5678,40.6514,40.5526,40.5678,17400.0
2010-03-29 10:00:00,53.32,53.36,53.31,53.34,1800.0,40.545,40.5754,40.5374,40.5602,1800.0
2010-03-29 10:30:00,53.28,53.39,53.25,53.39,4600.0,40.5146,40.5982,40.4917,40.5982,4600.0
2010-03-29 11:00:00,53.4,53.48,53.4,53.48,7400.0,40.6058,40.6666,40.6058,40.6666,7400.0
2010-03-29 11:30:00,53.46,53.46,53.43,53.43,900.0,40.6514,40.6514,40.6286,40.6286,900.0
2010-03-29 12:00:00,53.43,53.45,53.39,53.39,8200.0,40.6286,40.6438,40.5982,40.5982,8200.0
2010-03-29 12:30:00,53.42,53.42,53.36,53.36,5200.0,40.621,40.621,40.5754,40.5754,5200.0
2010-03-29 13:00:00,53.37,53.4,53.37,53.39,2400.0,40.583,40.6058,40.583,40.5982,2400.0
2010-03-29 13:30:00,53.36,53.38,53.33,53.38,3000.0,40.5754,40.5906,40.5526,40.5906,3000.0
2010-03-29 14:00:00,53.35,53.4,53.32,53.33,14000.0,40.5678,40.6058,40.545,40.5526,14000.0
2010-03-29 14:30:00,53.35,53.41,53.34,53.4,6600.0,40.5678,40.6134,40.5602,40.6058,6600.0
2010-03-29 15:00:00,53.41,53.46,53.4,53.46,13300.0,40.6134,40.6514,40.6058,40.6514,13300.0
2010-03-29 15:30:00,53.45,53.45,53.39,53.43,7300.0,40.6438,40.6438,40.5982,40.6286,7300.0
2010-03-30 09:30:00,53.49,53.64,53.45,53.6,50600.0,40.6742,40.7883,40.6438,40.7579,50600.0
2010-03-30 10:00:00,53.59,53.65,53.46,53.5,112900.0,40.7503,40.7959,40.6514,40.6818,112900.0
2010-03-30 10:30:00,53.52,53.55,53.49,53.49,32900.0,40.6971,40.7199,40.6742,40.6742,32900.0
2010-03-30 11:00:00,53.49,53.49,53.25,53.29,23000.0,40.6742,40.6742,40.4917,40.5222,23000.0
2010-03-30 11:30:00,53.31,53.38,53.27,53.37,11000.0,40.5374,40.5906,40.507,40.583,11000.0
2010-03-30 12:00:00,53.38,53.45,53.35,53.45,6100.0,40.5906,40.6438,40.5678,40.6438,6100.0
2010-03-30 12:30:00,53.44,53.45,53.41,53.44,5300.0,40.6362,40.6438,40.6134,40.6362,5300.0
2010-03-30 13:00:00,53.43,53.43,53.34,53.36,11900.0,40.6286,40.6286,40.5602,40.5754,11900.0
2010-03-30 13:30:00,53.36,53.4,53.31,53.4,9300.0,40.5754,40.6058,40.5374,40.6058,9300.0
2010-03-30 14:00:00,53.38,53.42,53.36,53.42,12900.0,40.5906,40.621,40.5754,40.621,12900.0
2010-03-30 14:30:00,53.43,53.51,53.42,53.48,12200.0,40.6286,40.6894,40.621,40.6666,12200.0
2010-03-30 15:00:00,53.48,53.49,53.43,53.49,4700.0,40.6666,40.6742,40.6286,40.6742,4700.0
2010-03-30 15:30:00,53.48,53.53,53.43,53.43,9700.0,40.6666,40.7047,40.6286,40.6286,9700.0
2010-03-31 09:30:00,53.28,53.33,53.12,53.21,23900.0,40.5146,40.5526,40.3929,40.4613,23900.0
2010-03-31 10:00:00,53.26,53.41,53.21,53.41,2800.0,40.4993,40.6134,40.4613,40.6134,2800.0
2010-03-31 10:30:00,53.41,53.44,53.35,53.38,3900.0,40.6134,40.6362,40.5678,40.5906,3900.0
2010-03-31 11:00:00,53.31,53.39,53.31,53.39,1000.0,40.5374,40.5982,40.5374,40.5982,1000.0
2010-03-31 11:30:00,53.41,53.48,53.41,53.46,1200.0,40.6134,40.6666,40.6134,40.6514,1200.0
2010-03-31 12:00:00,53.44,53.48,53.44,53.47,4600.0,40.6362,40.6666,40.6362,40.659,4600.0
2010-03-31 12:30:00,53.44,53.5,53.44,53.45,4200.0,40.6362,40.6818,40.6362,40.6438,4200.0
2010-03-31 13:00:00,53.45,53.46,53.42,53.46,2900.0,40.6438,40.6514,40.621,40.6514,2900.0
2010-03-31 13:30:00,53.47,53.47,53.43,53.47,1900.0,40.659,40.659,40.6286,40.659,1900.0
2010-03-31 14:00:00,53.47,53.53,53.47,53.5,9100.0,40.659,40.7047,40.659,40.6818,9100.0
2010-03-31 14:30:00,53.49,53.49,53.31,53.32,4700.0,40.6742,40.6742,40.5374,40.545,4700.0
2010-03-31 15:00:00,53.33,53.34,53.24,53.32,7700.0,40.5526,40.5602,40.4841,40.545,7700.0
2010-03-31 15:30:00,53.33,53.33,53.19,53.3,13300.0,40.5526,40.5526,40.4461,40.5298,13300.0
2010-04-01 09:30:00,53.68,53.82,53.63,53.81,12900.0,40.8187,40.9252,40.7807,40.9176,12900.0
2010-04-01 10:00:00,53.81,53.85,53.71,53.71,19500.0,40.9176,40.948,40.8415,40.8415,19500.0
2010-04-01 10:30:00,53.75,53.77,53.66,53.69,7900.0,40.8719,40.8872,40.8035,40.8263,7900.0
2010-04-01 11:00:00,53.7,53.7,53.64,53.68,3900.0,40.8339,40.8339,40.7883,40.8187,3900.0
2010-04-01 11:30:00,53.72,53.75,53.72,53.75,4200.0,40.8491,40.8719,40.8491,40.8719,4200.0
2010-04-01 12:00:00,53.73,53.74,53.69,53.69,3200.0,40.8567,40.8643,40.8263,40.8263,3200.0
2010-04-01 12:30:00,53.69,53.69,53.66,53.67,2000.0,40.8263,40.8263,40.8035,40.8111,2000.0
2010-04-01 13:00:00,53.67,53.71,53.66,53.71,10400.0,40.8111,40.8415,40.8035,40.8415,10400.0
2010-04-01 13:30:00,53.71,53.71,53.52,53.55,12300.0,40.8415,40.8415,40.6971,40.7199,12300.0
2010-04-01 14:00:00,53.53,53.57,53.49,53.51,13400.0,40.7047,40.7351,40.6742,40.6894,13400.0
2010-04-01 14:30:00,53.5,53.5,53.38,53.44,9000.0,40.6818,40.6818,40.5906,40.6362,9000.0
2010-04-01 15:00:00,53.46,53.51,53.45,53.5,19500.0,40.6514,40.6894,40.6438,40.6818,19500.0
2010-04-01 15:30:00,53.52,53.69,53.52,53.69,50200.0,40.6971,40.8263,40.6971,40.8263,50200.0
2010-04-05 09:30:00,53.89,53.96,53.74,53.93,26800.0,40.9784,41.0316,40.8643,41.0088,26800.0
2010-04-05 10:00:00,53.93,54.04,53.93,54.02,14200.0,41.0088,41.0925,41.0088,41.0773,14200.0
2010-04-05 10:30:00,54.02,54.13,53.99,54.1,14400.0,41.0773,41.1609,41.0544,41.1381,14400.0
2010-04-05 11:00:00,54.08,54.14,54.08,54.14,11900.0,41.1229,41.1685,41.1229,41.1685,11900.0
2010-04-05 11:30:00,54.12,54.13,54.07,54.12,12300.0,41.1533,41.1609,41.1153,41.1533,12300.0
2010-04-05 12:00:00,54.12,54.14,54.1,54.11,10700.0,41.1533,41.1685,41.1381,41.1457,10700.0
2010-04-05 12:30:00,54.12,54.12,54.09,54.09,3400.0,41.1533,41.1533,41.1305,41.1305,3400.0
2010-04-05 13:00:00,54.09,54.12,54.07,54.11,6400.0,41.1305,41.1533,41.1153,41.1457,6400.0
2010-04-05 13:30:00,54.13,54.13,54.03,54.05,20100.0,41.1609,41.1609,41.0849,41.1001,20100.0
2010-04-05 14:00:00,54.05,54.09,54.04,54.06,6300.0,41.1001,41.1305,41.0925,41.1077,6300.0
2010-04-05 14:30:00,54.12,54.16,54.09,54.11,11000.0,41.1533,41.1837,41.1305,41.1457,11000.0
2010-04-05 15:00:00,54.1,54.12,54.07,54.12,6100.0,41.1381,41.1533,41.1153,41.1533,6100.0
2010-04-05 15:30:00,54.08,54.12,54.03,54.12,7200.0,41.1229,41.1533,41.0849,41.1533,7200.0
2010-04-06 09:30:00,53.98,54.04,53.93,54.02,13700.0,41.0468,41.0925,41.0088,41.0773,13700.0
2010-04-06 10:00:00,54.0,54.06,53.99,54.06,3300.0,41.062,41.1077,41.0544,41.1077,3300.0
2010-04-06 10:30:00,54.1,54.11,54.06,54.11,3300.0,41.1381,41.1457,41.1077,41.1457,3300.0
2010-04-06 11:00:00,54.09,54.19,54.09,54.19,3100.0,41.1305,41.2065,41.1305,41.2065,3100.0
2010-04-06 11:30:00,54.17,54.19,54.16,54.16,3000.0,41.1913,41.2065,41.1837,41.1837,3000.0
2010-04-06 12:00:00,54.13,54.17,54.13,54.16,6200.0,41.1609,41.1913,41.1609,41.1837,6200.0
2010-04-06 12:30:00,54.17,54.17,54.1,54.13,6300.0,41.1913,41.1913,41.1381,41.1609,6300.0
2010-04-06 13:00:00,54.15,54.2,54.15,54.19,5200.0,41.1761,41.2141,41.1761,41.2065,5200.0
2010-04-06 13:30:00,54.15,54.17,54.14,54.16,5000.0,41.1761,41.1913,41.1685,41.1837,5000.0
2010-04-06 14:00:00,54.16,54.31,54.16,54.29,14400.0,41.1837,41.2978,41.1837,41.2826,14400.0
2010-04-06 14:30:00,54.3,54.35,54.3,54.32,11000.0,41.2902,41.3282,41.2902,41.3054,11000.0
2010-04-06 15:00:00,54.32,54.32,54.23,54.23,14200.0,41.3054,41.3054,41.2369,41.2369,14200.0
2010-04-06 15:30:00,54.22,54.27,54.19,54.26,48100.0,41.2293,41.2674,41.2065,41.2598,48100.0
2010-04-07 09:30:00,54.17,54.23,54.07,54.17,40000.0,41.1913,41.2369,41.1153,41.1913,40000.0
2010-04-07 10:00:00,54.17,54.22,54.11,54.21,6000.0,41.1913,41.2293,41.1457,41.2217,6000.0
2010-04-07 10:30:00,54.16,54.17,53.97,54.01,8200.0,41.1837,41.1913,41.0392,41.0697,8200.0
2010-04-07 11:00:00,54.01,54.14,53.97,54.14,2400.0,41.0697,41.1685,41.0392,41.1685,2400.0
2010-04-07 11:30:00,54.14,54.15,54.09,54.15,4000.0,41.1685,41.1761,41.1305,41.1761,4000.0
2010-04-07 12:00:00,54.13,54.14,54.08,54.08,23800.0,41.1609,41.1685,41.1229,41.1229,23800.0
2010-04-07 12:30:00,54.09,54.12,54.08,54.12,6600.0,41.1305,41.1533,41.1229,41.1533,6600.0
2010-04-07 13:00:00,54.15,54.28,54.15,54.25,6000.0,41.1761,41.275,41.1761,41.2522,6000.0
2010-04-07 13:30:00,54.22,54.22,54.14,54.21,7800.0,41.2293,41.2293,41.1685,41.2217,7800.0
2010-04-07 14:00:00,54.17,54.19,54.05,54.05,7400.0,41.1913,41.2065,41.1001,41.1001,7400.0
2010-04-07 14:30:00,54.05,54.06,53.98,53.98,9400.0,41.1001,41.1077,41.0468,41.0468,9400.0
2010-04-07 15:00:00,53.96,53.96,53.72,53.83,10600.0,41.0316,41.0316,40.8491,40.9328,10600.0
2010-04-07 15:30:00,53.82,53.95,53.79,53.95,24500.0,40.9252,41.024,40.9024,41.024,24500.0
2010-04-08 09:30:00,53.78,53.78,53.6,53.63,12700.0,40.8948,40.8948,40.7579,40.7807,12700.0
2010-04-08 10:00:00,53.64,53.76,53.62,53.76,6000.0,40.7883,40.8796,40.7731,40.8796,6000.0
2010-04-08 10:30:00,53.76,53.81,53.74,53.77,7000.0,40.8796,40.9176,40.8643,40.8872,7000.0
2010-04-08 11:00:00,53.78,53.84,53.78,53.78,13400.0,40.8948,40.9404,40.8948,40.8948,13400.0
2010-04-08 11:30:00,53.77,53.93,53.76,53.93,33400.0,40.8872,41.0088,40.8796,41.0088,33400.0
2010-04-08 12:00:00,53.92,54.0,53.91,54.0,8500.0,41.0012,41.062,40.9936,41.062,8500.0
2010-04-08 12:30:00,54.0,54.04,53.98,54.04,10200.0,41.062,41.0925,41.0468,41.0925,10200.0
2010-04-08 13:00:00,54.1,54.1,54.06,54.08,2800.0,41.1381,41.1381,41.1077,41.1229,2800.0
2010-04-08 13:30:00,54.1,54.12,54.07,54.07,2800.0,41.1381,41.1533,41.1153,41.1153,2800.0
2010-04-08 14:00:00,54.05,54.12,54.05,54.12,7800.0,41.1001,41.1533,41.1001,41.1533,7800.0
2010-04-08 14:30:00,54.13,54.2,54.09,54.17,3300.0,41.1609,41.2141,41.1305,41.1913,3300.0
2010-04-08 15:00:00,54.19,54.2,54.13,54.17,10500.0,41.2065,41.2141,41.1609,41.1913,10500.0
2010-04-08 15:30:00,54.17,54.19,54.11,54.13,16000.0,41.1913,41.2065,41.1457,41.1609,16000.0
2010-04-09 09:30:00,54.25,54.28,54.15,54.19,7900.0,41.2522,41.275,41.1761,41.2065,7900.0
2010-04-09 10:00:00,54.33,54.33,54.18,54.19,2900.0,41.313,41.313,41.1989,41.2065,2900.0
2010-04-09 10:30:00,54.19,54.3,54.17,54.22,8500.0,41.2065,41.2902,41.1913,41.2293,8500.0
2010-04-09 11:00:00,54.24,54.33,54.22,54.33,8700.0,41.2445,41.313,41.2293,41.313,8700.0
2010-04-09 11:30:00,54.34,54.38,54.32,54.38,5900.0,41.3206,41.351,41.3054,41.351,5900.0
2010-04-09 12:00:00,54.34,54.37,54.34,54.35,1800.0,41.3206,41.3434,41.3206,41.3282,1800.0
2010-04-09 12:30:00,54.36,54.37,54.33,54.34,2400.0,41.3358,41.3434,41.313,41.3206,2400.0
2010-04-09 13:00:00,54.28,54.31,54.24,54.31,4800.0,41.275,41.2978,41.2445,41.2978,4800.0
2010-04-09 13:30:00,54.31,54.35,54.31,54.33,5000.0,41.2978,41.3282,41.2978,41.313,5000.0
2010-04-09 14:00:00,54.26,54.33,54.26,54.32,1500.0,41.2598,41.313,41.2598,41.3054,1500.0
2010-04-09 14:30:00,54.32,54.36,54.29,54.34,18100.0,41.3054,41.3358,41.2826,41.3206,18100.0
2010-04-09 15:00:00,54.33,54.36,54.3,54.35,4700.0,41.313,41.3358,41.2902,41.3282,4700.0
2010-04-09 15:30:00,54.38,54.49,54.37,54.46,19300.0,41.351,41.4346,41.3434,41.4118,19300.0
2010-04-12 09:30:00,54.52,54.65,54.5,54.5,24300.0,41.4575,41.5563,41.4423,41.4423,24300.0
2010-04-12 10:00:00,54.5,54.62,54.49,54.62,6600.0,41.4423,41.5335,41.4346,41.5335,6600.0
2010-04-12 10:30:00,54.61,54.64,54.54,54.64,11900.0,41.5259,41.5487,41.4727,41.5487,11900.0
2010-04-12 11:00:00,54.63,54.65,54.58,54.58,2800.0,41.5411,41.5563,41.5031,41.5031,2800.0
2010-04-12 11:30:00,54.56,54.61,54.56,54.59,1900.0,41.4879,41.5259,41.4879,41.5107,1900.0
2010-04-12 12:00:00,54.62,54.62,54.58,54.59,4700.0,41.5335,41.5335,41.5031,41.5107,4700.0
2010-04-12 12:30:00,54.61,54.65,54.58,54.64,5700.0,41.5259,41.5563,41.5031,41.5487,5700.0
2010-04-12 13:00:00,54.67,54.7,54.66,54.66,2500.0,41.5715,41.5943,41.5639,41.5639,2500.0
2010-04-12 13:30:00,54.68,54.69,54.66,54.66,10000.0,41.5791,41.5867,41.5639,41.5639,10000.0
2010-04-12 14:00:00,54.62,54.65,54.6,54.65,13300.0,41.5335,41.5563,41.5183,41.5563,13300.0
2010-04-12 14:30:00,54.65,54.67,54.59,54.63,7000.0,41.5563,41.5715,41.5107,41.5411,7000.0
2010-04-12 15:00:00,54.65,54.66,54.56,54.59,13300.0,41.5563,41.5639,41.4879,41.5107,13300.0
2010-04-12 15:30:00,54.58,54.61,54.54,54.59,9000.0,41.5031,41.5259,41.4727,41.5107,9000.0
2010-04-13 09:30:00,54.53,54.55,54.43,54.53,8200.0,41.4651,41.4803,41.389,41.4651,8200.0
2010-04-13 10:00:00,54.46,54.49,54.32,54.34,16600.0,41.4118,41.4346,41.3054,41.3206,16600.0
2010-04-13 10:30:00,54.31,54.33,54.24,54.33,8700.0,41.2978,41.313,41.2445,41.313,8700.0
2010-04-13 11:00:00,54.33,54.4,54.31,54.39,7800.0,41.313,41.3662,41.2978,41.3586,7800.0
2010-04-13 11:30:00,54.38,54.4,54.34,54.38,10500.0,41.351,41.3662,41.3206,41.351,10500.0
2010-04-13 12:00:00,54.37,54.48,54.36,54.47,10300.0,41.3434,41.427,41.3358,41.4194,10300.0
2010-04-13 12:30:00,54.48,54.49,54.44,54.48,4800.0,41.427,41.4346,41.3966,41.427,4800.0
2010-04-13 13:00:00,54.5,54.52,54.49,54.5,3700.0,41.4423,41.4575,41.4346,41.4423,3700.0
2010-04-13 13:30:00,54.52,54.6,54.52,54.59,3800.0,41.4575,41.5183,41.4575,41.5107,3800.0
2010-04-13 14:00:00,54.59,54.59,54.55,54.55,6700.0,41.5107,41.5107,41.4803,41.4803,6700.0
2010-04-13 14:30:00,54.55,54.6,54.54,54.6,9300.0,41.4803,41.5183,41.4727,41.5183,9300.0
2010-04-13 15:00:00,54.57,54.7,54.56,54.67,12400.0,41.4955,41.5943,41.4879,41.5715,12400.0
2010-04-13 15:30:00,54.67,54.68,54.6,54.61,20300.0,41.5715,41.5791,41.5183,41.5259,20300.0
2010-04-14 09:30:00,54.78,54.94,54.78,54.84,15700.0,41.6552,41.7768,41.6552,41.7008,15700.0
2010-04-14 10:00:00,54.83,54.86,54.8,54.83,5900.0,41.6932,41.716,41.6704,41.6932,5900.0
2010-04-14 10:30:00,54.85,54.91,54.81,54.91,1400.0,41.7084,41.754,41.678,41.754,1400.0
2010-04-14 11:00:00,54.91,54.96,54.88,54.96,5000.0,41.754,41.792,41.7312,41.792,5000.0
2010-04-14 11:30:00,54.98,54.98,54.93,54.96,15600.0,41.8072,41.8072,41.7692,41.792,15600.0
2010-04-14 12:00:00,54.96,55.0,54.95,55.0,6200.0,41.792,41.8225,41.7844,41.8225,6200.0
2010-04-14 12:30:00,55.0,55.03,55.0,55.02,30000.0,41.8225,41.8453,41.8225,41.8377,30000.0
2010-04-14 13:00:00,55.04,55.08,55.03,55.08,5700.0,41.8529,41.8833,41.8453,41.8833,5700.0
2010-04-14 13:30:00,55.07,55.09,55.02,55.02,4900.0,41.8757,41.8909,41.8377,41.8377,4900.0
2010-04-14 14:00:00,55.04,55.08,55.02,55.08,23400.0,41.8529,41.8833,41.8377,41.8833,23400.0
2010-04-14 14:30:00,55.08,55.14,55.08,55.13,38900.0,41.8833,41.9289,41.8833,41.9213,38900.0
2010-04-14 15:00:00,55.11,55.14,55.1,55.12,14700.0,41.9061,41.9289,41.8985,41.9137,14700.0
2010-04-14 15:30:00,55.14,55.24,55.13,55.22,25800.0,41.9289,42.005,41.9213,41.9897,25800.0
2010-04-15 09:30:00,55.17,55.19,55.13,55.18,28600.0,41.9517,41.9669,41.9213,41.9593,28600.0
2010-04-15 10:00:00,55.17,55.27,55.17,55.25,5600.0,41.9517,42.0278,41.9517,42.0126,5600.0
2010-04-15 10:30:00,55.27,55.38,55.27,55.36,10600.0,42.0278,42.1114,42.0278,42.0962,10600.0
2010-04-15 11:00:00,55.36,55.38,55.25,55.25,5300.0,42.0962,42.1114,42.0126,42.0126,5300.0
2010-04-15 11:30:00,55.23,55.27,55.15,55.15,1800.0,41.9974,42.0278,41.9365,41.9365,1800.0
2010-04-15 12:00:00,55.18,55.21,55.11,55.17,28900.0,41.9593,41.9821,41.9061,41.9517,28900.0
2010-04-15 12:30:00,55.17,55.23,55.17,55.23,3200.0,41.9517,41.9974,41.9517,41.9974,3200.0
2010-04-15 13:00:00,55.22,55.33,55.22,55.33,2100.0,41.9897,42.0734,41.9897,42.0734,2100.0
2010-04-15 13:30:00,55.32,55.34,55.28,55.29,1500.0,42.0658,42.081,42.0354,42.043,1500.0
2010-04-15 14:00:00,55.31,55.35,55.29,55.33,31800.0,42.0582,42.0886,42.043,42.0734,31800.0
2010-04-15 14:30:00,55.32,55.36,55.31,55.36,4000.0,42.0658,42.0962,42.0582,42.0962,4000.0
2010-04-15 15:00:00,55.35,55.35,55.29,55.29,10500.0,42.0886,42.0886,42.043,42.043,10500.0
2010-04-15 15:30:00,55.25,55.29,55.19,55.28,20100.0,42.0126,42.043,41.9669,42.0354,20100.0
2010-04-16 09:30:00,55.09,55.16,54.9,54.93,22400.0,41.8909,41.9441,41.7464,41.7692,22400.0
2010-04-16 10:00:00,55.0,55.16,55.0,55.11,3000.0,41.8225,41.9441,41.8225,41.9061,3000.0
2010-04-16 10:30:00,55.14,55.14,54.58,54.74,8000.0,41.9289,41.9289,41.5031,41.6248,8000.0
2010-04-16 11:00:00,54.68,54.77,54.27,54.42,33200.0,41.5791,41.6476,41.2674,41.3814,33200.0
2010-04-16 11:30:00,54.36,54.47,54.29,54.36,18900.0,41.3358,41.4194,41.2826,41.3358,18900.0
2010-04-16 12:00:00,54.3,54.33,54.23,54.29,9200.0,41.2902,41.313,41.2369,41.2826,9200.0
2010-04-16 12:30:00,54.28,54.36,54.13,54.36,17800.0,41.275,41.3358,41.1609,41.3358,17800.0
2010-04-16 13:00:00,54.37,54.38,54.33,54.35,6000.0,41.3434,41.351,41.313,41.3282,6000.0
2010-04-16 13:30:00,54.34,54.38,54.28,54.34,6300.0,41.3206,41.351,41.275,41.3206,6300.0
2010-04-16 14:00:00,54.38,54.59,54.37,54.57,4000.0,41.351,41.5107,41.3434,41.4955,4000.0
2010-04-16 14:30:00,54.57,54.59,54.42,54.42,18700.0,41.4955,41.5107,41.3814,41.3814,18700.0
2010-04-16 15:00:00,54.43,54.5,54.39,54.44,13900.0,41.389,41.4423,41.3586,41.3966,13900.0
2010-04-16 15:30:00,54.41,54.58,54.39,54.41,25400.0,41.3738,41.5031,41.3586,41.3738,25400.0
2010-04-19 09:30:00,54.25,54.52,54.2,54.52,18200.0,41.2522,41.4575,41.2141,41.4575,18200.0
2010-04-19 10:00:00,54.51,54.58,54.43,54.47,6600.0,41.4499,41.5031,41.389,41.4194,6600.0
2010-04-19 10:30:00,54.42,54.47,54.35,54.35,5200.0,41.3814,41.4194,41.3282,41.3282,5200.0
2010-04-19 11:00:00,54.36,54.36,54.29,54.32,2500.0,41.3358,41.3358,41.2826,41.3054,2500.0
2010-04-19 11:30:00,54.32,54.32,54.03,54.07,4000.0,41.3054,41.3054,41.0849,41.1153,4000.0
2010-04-19 12:00:00,54.09,54.13,54.0,54.06,17100.0,41.1305,41.1609,41.062,41.1077,17100.0
2010-04-19 12:30:00,54.09,54.18,54.05,54.15,3100.0,41.1305,41.1989,41.1001,41.1761,3100.0
2010-04-19 13:00:00,54.15,54.16,54.09,54.16,4000.0,41.1761,41.1837,41.1305,41.1837,4000.0
2010-04-19 13:30:00,54.16,54.17,54.07,54.07,1700.0,41.1837,41.1913,41.1153,41.1153,1700.0
2010-04-19 14:00:00,54.04,54.25,54.0,54.22,15200.0,41.0925,41.2522,41.062,41.2293,15200.0
2010-04-19 14:30:00,54.33,54.41,54.33,54.4,2300.0,41.313,41.3738,41.313,41.3662,2300.0
2010-04-19 15:00:00,54.5,54.54,54.44,54.54,17900.0,41.4423,41.4727,41.3966,41.4727,17900.0
2010-04-19 15:30:00,54.53,54.61,54.42,54.58,30300.0,41.4651,41.5259,41.3814,41.5031,30300.0
2010-04-20 09:30:00,54.93,54.93,54.82,54.88,15100.0,41.7692,41.7692,41.6856,41.7312,15100.0
2010-04-20 10:00:00,54.89,54.89,54.79,54.79,12600.0,41.7388,41.7388,41.6628,41.6628,12600.0
2010-04-20 10:30:00,54.77,54.88,54.75,54.86,7700.0,41.6476,41.7312,41.6324,41.716,7700.0
2010-04-20 11:00:00,54.89,54.97,54.89,54.95,4500.0,41.7388,41.7996,41.7388,41.7844,4500.0
2010-04-20 11:30:00,54.96,55.02,54.94,54.99,1900.0,41.792,41.8377,41.7768,41.8149,1900.0
2010-04-20 12:00:00,55.06,55.12,55.05,55.05,2300.0,41.8681,41.9137,41.8605,41.8605,2300.0
2010-04-20 12:30:00,55.08,55.08,55.0,55.04,7400.0,41.8833,41.8833,41.8225,41.8529,7400.0
2010-04-20 13:00:00,55.05,55.05,55.02,55.05,4300.0,41.8605,41.8605,41.8377,41.8605,4300.0
2010-04-20 13:30:00,55.05,55.05,55.01,55.05,15300.0,41.8605,41.8605,41.8301,41.8605,15300.0
2010-04-20 14:00:00,55.03,55.05,54.98,55.02,3000.0,41.8453,41.8605,41.8072,41.8377,3000.0
2010-04-20 14:30:00,55.01,55.07,55.01,55.07,15900.0,41.8301,41.8757,41.8301,41.8757,15900.0
2010-04-20 15:00:00,55.1,55.11,55.01,55.04,18700.0,41.8985,41.9061,41.8301,41.8529,18700.0
2010-04-20 15:30:00,55.05,55.09,55.03,55.05,28900.0,41.8605,41.8909,41.8453,41.8605,28900.0
2010-04-21 09:30:00,55.14,55.23,55.09,55.22,35400.0,41.9289,41.9974,41.8909,41.9897,35400.0
2010-04-21 10:00:00,55.19,55.19,55.08,55.11,11400.0,41.9669,41.9669,41.8833,41.9061,11400.0
2010-04-21 10:30:00,55.04,55.16,55.03,55.06,21900.0,41.8529,41.9441,41.8453,41.8681,21900.0
2010-04-21 11:00:00,55.04,55.06,54.91,54.91,10900.0,41.8529,41.8681,41.754,41.754,10900.0
2010-04-21 11:30:00,54.91,54.97,54.84,54.97,7700.0,41.754,41.7996,41.7008,41.7996,7700.0
2010-04-21 12:00:00,54.99,55.03,54.96,55.03,5600.0,41.8149,41.8453,41.792,41.8453,5600.0
2010-04-21 12:30:00,55.01,55.12,55.01,55.06,27500.0,41.8301,41.9137,41.8301,41.8681,27500.0
2010-04-21 13:00:00,55.04,55.04,54.96,54.97,7900.0,41.8529,41.8529,41.792,41.7996,7900.0
2010-04-21 13:30:00,54.99,55.02,54.99,55.02,5300.0,41.8149,41.8377,41.8149,41.8377,5300.0
2010-04-21 14:00:00,55.05,55.05,54.79,54.81,4300.0,41.8605,41.8605,41.6628,41.678,4300.0
2010-04-21 14:30:00,54.75,54.81,54.7,54.81,12300.0,41.6324,41.678,41.5943,41.678,12300.0
2010-04-21 15:00:00,54.83,54.91,54.83,54.85,14800.0,41.6932,41.754,41.6932,41.7084,14800.0
2010-04-21 15:30:00,54.85,55.02,54.85,54.99,13900.0,41.7084,41.8377,41.7084,41.8149,13900.0
2010-04-22 09:30:00,54.62,54.64,54.29,54.43,28400.0,41.5335,41.5487,41.2826,41.389,28400.0
2010-04-22 10:00:00,54.46,54.65,54.41,54.65,13300.0,41.4118,41.5563,41.3738,41.5563,13300.0
2010-04-22 10:30:00,54.61,54.68,54.48,54.63,12300.0,41.5259,41.5791,41.427,41.5411,12300.0
2010-04-22 11:00:00,54.6,54.64,54.51,54.56,4100.0,41.5183,41.5487,41.4499,41.4879,4100.0
2010-04-22 11:30:00,54.51,54.54,54.47,54.54,9300.0,41.4499,41.4727,41.4194,41.4727,9300.0
2010-04-22 12:00:00,54.52,54.66,54.52,54.65,38000.0,41.4575,41.5639,41.4575,41.5563,38000.0
2010-04-22 12:30:00,54.62,54.69,54.62,54.65,87700.0,41.5335,41.5867,41.5335,41.5563,87700.0
2010-04-22 13:00:00,54.66,54.93,54.64,54.9,26000.0,41.5639,41.7692,41.5487,41.7464,26000.0
2010-04-22 13:30:00,54.89,54.98,54.83,54.98,11100.0,41.7388,41.8072,41.6932,41.8072,11100.0
2010-04-22 14:00:00,54.99,55.09,54.93,55.09,7400.0,41.8149,41.8909,41.7692,41.8909,7400.0
2010-04-22 14:30:00,55.06,55.08,54.96,54.98,13900.0,41.8681,41.8833,41.792,41.8072,13900.0
2010-04-22 15:00:00,55.01,55.14,54.97,55.14,16600.0,41.8301,41.9289,41.7996,41.9289,16600.0
2010-04-22 15:30:00,55.17,55.22,55.1,55.16,10900.0,41.9517,41.9897,41.8985,41.9441,10900.0
2010-04-23 09:30:00,55.09,55.15,55.05,55.15,16300.0,41.8909,41.9365,41.8605,41.9365,16300.0
2010-04-23 10:00:00,55.15,55.39,55.15,55.25,24900.0,41.9365,42.119,41.9365,42.0126,24900.0
2010-04-23 10:30:00,55.22,55.26,55.13,55.14,16400.0,41.9897,42.0202,41.9213,41.9289,16400.0
2010-04-23 11:00:00,55.16,55.21,55.05,55.13,8500.0,41.9441,41.9821,41.8605,41.9213,8500.0
2010-04-23 11:30:00,55.06,55.14,55.04,55.1,4000.0,41.8681,41.9289,41.8529,41.8985,4000.0
2010-04-23 12:00:00,55.17,55.21,55.15,55.18,5200.0,41.9517,41.9821,41.9365,41.9593,5200.0
2010-04-23 12:30:00,55.16,55.29,55.16,55.29,7500.0,41.9441,42.043,41.9441,42.043,7500.0
2010-04-23 13:00:00,55.31,55.32,55.28,55.3,5000.0,42.0582,42.0658,42.0354,42.0506,5000.0
2010-04-23 13:30:00,55.26,55.32,55.23,55.32,2400.0,42.0202,42.0658,41.9974,42.0658,2400.0
2010-04-23 14:00:00,55.29,55.36,55.27,55.34,5500.0,42.043,42.0962,42.0278,42.081,5500.0
2010-04-23 14:30:00,55.31,55.45,55.31,55.45,10300.0,42.0582,42.1646,42.0582,42.1646,10300.0
2010-04-23 15:00:00,55.46,55.5,55.45,55.47,7500.0,42.1722,42.2027,42.1646,42.1798,7500.0
2010-04-23 15:30:00,55.47,55.56,55.46,55.54,11600.0,42.1798,42.2483,42.1722,42.2331,11600.0
2010-04-26 09:30:00,55.59,55.67,55.5,55.51,32200.0,42.2711,42.3319,42.2027,42.2103,32200.0
2010-04-26 10:00:00,55.51,55.61,55.45,55.51,32300.0,42.2103,42.2863,42.1646,42.2103,32300.0
2010-04-26 10:30:00,55.5,55.62,55.47,55.6,38700.0,42.2027,42.2939,42.1798,42.2787,38700.0
2010-04-26 11:00:00,55.61,55.67,55.58,55.6,38100.0,42.2863,42.3319,42.2635,42.2787,38100.0
2010-04-26 11:30:00,55.6,55.61,55.5,55.51,32600.0,42.2787,42.2863,42.2027,42.2103,32600.0
2010-04-26 12:00:00,55.51,55.55,55.46,55.48,32800.0,42.2103,42.2407,42.1722,42.1875,32800.0
2010-04-26 12:30:00,55.49,55.53,55.47,55.52,42000.0,42.1951,42.2255,42.1798,42.2179,42000.0
2010-04-26 13:00:00,55.52,55.54,55.49,55.5,33700.0,42.2179,42.2331,42.1951,42.2027,33700.0
2010-04-26 13:30:00,55.5,55.5,55.43,55.46,33200.0,42.2027,42.2027,42.1494,42.1722,33200.0
2010-04-26 14:00:00,55.47,55.56,55.44,55.53,41300.0,42.1798,42.2483,42.157,42.2255,41300.0
2010-04-26 14:30:00,55.54,55.55,55.44,55.44,64100.0,42.2331,42.2407,42.157,42.157,64100.0
2010-04-26 15:00:00,55.43,55.46,55.26,55.32,58600.0,42.1494,42.1722,42.0202,42.0658,58600.0
2010-04-26 15:30:00,55.32,55.4,55.28,55.29,83900.0,42.0658,42.1266,42.0354,42.043,83900.0
2010-04-27 09:30:00,55.01,55.13,54.99,55.07,22200.0,41.8301,41.9213,41.8149,41.8757,22200.0
2010-04-27 10:00:00,55.13,55.2,55.09,55.18,15000.0,41.9213,41.9745,41.8909,41.9593,15000.0
2010-04-27 10:30:00,55.19,55.29,55.14,55.22,35000.0,41.9669,42.043,41.9289,41.9897,35000.0
2010-04-27 11:00:00,55.21,55.22,54.54,54.57,29400.0,41.9821,41.9897,41.4727,41.4955,29400.0
2010-04-27 11:30:00,54.52,54.54,54.37,54.38,45500.0,41.4575,41.4727,41.3434,41.351,45500.0
2010-04-27 12:00:00,54.41,54.47,54.21,54.3,36200.0,41.3738,41.4194,41.2217,41.2902,36200.0
2010-04-27 12:30:00,54.29,54.47,54.29,54.44,8300.0,41.2826,41.4194,41.2826,41.3966,8300.0
2010-04-27 13:00:00,54.47,54.69,54.47,54.69,11100.0,41.4194,41.5867,41.4194,41.5867,11100.0
2010-04-27 13:30:00,54.68,54.68,54.61,54.63,17400.0,41.5791,41.5791,41.5259,41.5411,17400.0
2010-04-27 14:00:00,54.61,54.61,54.47,54.53,13400.0,41.5259,41.5259,41.4194,41.4651,13400.0
2010-04-27 14:30:00,54.47,54.49,54.31,54.35,18900.0,41.4194,41.4346,41.2978,41.3282,18900.0
2010-04-27 15:00:00,54.36,54.52,54.35,54.38,11800.0,41.3358,41.4575,41.3282,41.351,11800.0
2010-04-27 15:30:00,54.36,54.36,53.95,54.05,29500.0,41.3358,41.3358,41.024,41.1001,29500.0
2010-04-28 09:30:00,54.31,54.43,54.22,54.28,20900.0,41.2978,41.389,41.2293,41.275,20900.0
2010-04-28 10:00:00,54.27,54.31,54.11,54.31,17200.0,41.2674,41.2978,41.1457,41.2978,17200.0
2010-04-28 10:30:00,54.28,54.31,54.14,54.26,10400.0,41.275,41.2978,41.1685,41.2598,10400.0
2010-04-28 11:00:00,54.3,54.44,54.16,54.24,43900.0,41.2902,41.3966,41.1837,41.2445,43900.0
2010-04-28 11:30:00,54.24,54.24,53.91,54.19,22000.0,41.2445,41.2445,40.9936,41.2065,22000.0
2010-04-28 12:00:00,54.18,54.33,54.04,54.3,11000.0,41.1989,41.313,41.0925,41.2902,11000.0
2010-04-28 12:30:00,54.3,54.34,54.26,54.34,3200.0,41.2902,41.3206,41.2598,41.3206,3200.0
2010-04-28 13:00:00,54.35,54.36,54.34,54.35,3100.0,41.3282,41.3358,41.3206,41.3282,3100.0
2010-04-28 13:30:00,54.32,54.37,54.32,54.33,3200.0,41.3054,41.3434,41.3054,41.313,3200.0
2010-04-28 14:00:00,54.35,54.54,54.31,54.54,21400.0,41.3282,41.4727,41.2978,41.4727,21400.0
2010-04-28 14:30:00,54.43,54.49,54.33,54.48,21600.0,41.389,41.4346,41.313,41.427,21600.0
2010-04-28 15:00:00,54.52,54.52,54.38,54.44,28900.0,41.4575,41.4575,41.351,41.3966,28900.0
2010-04-28 15:30:00,54.46,54.46,54.23,54.36,23500.0,41.4118,41.4118,41.2369,41.3358,23500.0
2010-04-29 09:30:00,54.77,54.91,54.76,54.8,20700.0,41.6476,41.754,41.64,41.6704,20700.0
2010-04-29 10:00:00,54.79,54.96,54.77,54.96,43700.0,41.6628,41.792,41.6476,41.792,43700.0
2010-04-29 10:30:00,54.96,55.11,54.92,55.06,15600.0,41.792,41.9061,41.7616,41.8681,15600.0
2010-04-29 11:00:00,55.07,55.09,54.94,55.0,18300.0,41.8757,41.8909,41.7768,41.8225,18300.0
2010-04-29 11:30:00,55.04,55.12,55.03,55.07,9100.0,41.8529,41.9137,41.8453,41.8757,9100.0
2010-04-29 12:00:00,55.08,55.1,55.0,55.04,11700.0,41.8833,41.8985,41.8225,41.8529,11700.0
2010-04-29 12:30:00,55.04,55.16,55.02,55.1,14500.0,41.8529,41.9441,41.8377,41.8985,14500.0
2010-04-29 13:00:00,55.11,55.15,55.07,55.1,13100.0,41.9061,41.9365,41.8757,41.8985,13100.0
2010-04-29 13:30:00,55.09,55.16,55.08,55.16,21200.0,41.8909,41.9441,41.8833,41.9441,21200.0
2010-04-29 14:00:00,55.18,55.21,55.14,55.17,7100.0,41.9593,41.9821,41.9289,41.9517,7100.0
2010-04-29 14:30:00,55.17,55.2,55.04,55.07,14600.0,41.9517,41.9745,41.8529,41.8757,14600.0
2010-04-29 15:00:00,55.06,55.1,55.01,55.08,14800.0,41.8681,41.8985,41.8301,41.8833,14800.0
2010-04-29 15:30:00,55.13,55.13,55.04,55.1,30200.0,41.9213,41.9213,41.8529,41.8985,30200.0
2010-04-30 09:30:00,55.13,55.13,55.0,55.0,21200.0,41.9213,41.9213,41.8225,41.8225,21200.0
2010-04-30 10:00:00,54.93,54.93,54.66,54.82,19100.0,41.7692,41.7692,41.5639,41.6856,19100.0
2010-04-30 10:30:00,54.83,55.03,54.78,54.96,7900.0,41.6932,41.8453,41.6552,41.792,7900.0
2010-04-30 11:00:00,54.99,54.99,54.87,54.91,10400.0,41.8149,41.8149,41.7236,41.754,10400.0
2010-04-30 11:30:00,54.86,54.97,54.86,54.94,10800.0,41.716,41.7996,41.716,41.7768,10800.0
2010-04-30 12:00:00,54.9,54.92,54.6,54.64,3200.0,41.7464,41.7616,41.5183,41.5487,3200.0
2010-04-30 12:30:00,54.62,54.64,54.43,54.46,13400.0,41.5335,41.5487,41.389,41.4118,13400.0
2010-04-30 13:00:00,54.43,54.56,54.41,54.55,3200.0,41.389,41.4879,41.3738,41.4803,3200.0
2010-04-30 13:30:00,54.6,54.67,54.55,54.64,5900.0,41.5183,41.5715,41.4803,41.5487,5900.0
2010-04-30 14:00:00,54.53,54.64,54.52,54.6,10000.0,41.4651,41.5487,41.4575,41.5183,10000.0
2010-04-30 14:30:00,54.59,54.59,54.35,54.42,15800.0,41.5107,41.5107,41.3282,41.3814,15800.0
2010-04-30 15:00:00,54.38,54.47,54.35,54.4,21100.0,41.351,41.4194,41.3282,41.3662,21100.0
2010-04-30 15:30:00,54.38,54.42,54.15,54.17,19800.0,41.351,41.3814,41.1761,41.1913,19800.0
2010-05-03 09:30:00,54.44,54.57,54.44,54.56,12700.0,41.3966,41.4955,41.3966,41.4879,12700.0
2010-05-03 10:00:00,54.48,54.6,54.46,54.54,5800.0,41.427,41.5183,41.4118,41.4727,5800.0
2010-05-03 10:30:00,54.54,54.54,54.35,54.35,10500.0,41.4727,41.4727,41.3282,41.3282,10500.0
2010-05-03 11:00:00,54.39,54.52,54.39,54.51,8200.0,41.3586,41.4575,41.3586,41.4499,8200.0
2010-05-03 11:30:00,54.51,54.59,54.5,54.59,8600.0,41.4499,41.5107,41.4423,41.5107,8600.0
2010-05-03 12:00:00,54.6,54.8,54.56,54.8,11200.0,41.5183,41.6704,41.4879,41.6704,11200.0
2010-05-03 12:30:00,54.82,54.9,54.81,54.9,13900.0,41.6856,41.7464,41.678,41.7464,13900.0
2010-05-03 13:00:00,54.92,54.92,54.82,54.86,3500.0,41.7616,41.7616,41.6856,41.716,3500.0
2010-05-03 13:30:00,54.86,54.94,54.86,54.93,9500.0,41.716,41.7768,41.716,41.7692,9500.0
2010-05-03 14:00:00,54.92,55.0,54.86,54.99,8200.0,41.7616,41.8225,41.716,41.8149,8200.0
2010-05-03 14:30:00,54.97,54.99,54.9,54.96,7400.0,41.7996,41.8149,41.7464,41.792,7400.0
2010-05-03 15:00:00,54.97,55.0,54.8,54.83,15200.0,41.7996,41.8225,41.6704,41.6932,15200.0
2010-05-03 15:30:00,54.82,54.91,54.82,54.84,21500.0,41.6856,41.754,41.6856,41.7008,21500.0
2010-05-04 09:30:00,54.27,54.28,53.85,54.02,16200.0,41.2674,41.275,40.948,41.0773,16200.0
2010-05-04 10:00:00,54.05,54.12,53.91,54.05,8800.0,41.1001,41.1533,40.9936,41.1001,8800.0
2010-05-04 10:30:00,53.99,53.99,53.61,53.68,26800.0,41.0544,41.0544,40.7655,40.8187,26800.0
2010-05-04 11:00:00,53.53,53.59,53.4,53.5,14900.0,40.7047,40.7503,40.6058,40.6818,14900.0
2010-05-04 11:30:00,53.59,53.71,53.58,53.65,11600.0,40.7503,40.8415,40.7427,40.7959,11600.0
2010-05-04 12:00:00,53.66,53.66,53.34,53.42,8600.0,40.8035,40.8035,40.5602,40.621,8600.0
2010-05-04 12:30:00,53.46,53.65,53.46,53.58,3800.0,40.6514,40.7959,40.6514,40.7427,3800.0
2010-05-04 13:00:00,53.61,53.62,53.49,53.49,6000.0,40.7655,40.7731,40.6742,40.6742,6000.0
2010-05-04 13:30:00,53.55,53.71,53.55,53.59,5300.0,40.7199,40.8415,40.7199,40.7503,5300.0
2010-05-04 14:00:00,53.6,53.61,53.47,53.47,7600.0,40.7579,40.7655,40.659,40.659,7600.0
2010-05-04 14:30:00,53.49,53.54,53.43,53.47,18400.0,40.6742,40.7123,40.6286,40.659,18400.0
2010-05-04 15:00:00,53.48,53.62,53.42,53.53,22300.0,40.6666,40.7731,40.621,40.7047,22300.0
2010-05-04 15:30:00,53.54,53.65,53.27,53.54,29800.0,40.7123,40.7959,40.507,40.7123,29800.0
2010-05-05 09:30:00,53.06,53.18,52.8,53.18,143800.0,40.3473,40.4385,40.1496,40.4385,143800.0
2010-05-05 10:00:00,53.14,53.39,53.14,53.36,16100.0,40.4081,40.5982,40.4081,40.5754,16100.0
2010-05-05 10:30:00,53.21,53.44,53.17,53.42,28700.0,40.4613,40.6362,40.4309,40.621,28700.0
2010-05-05 11:00:00,53.36,53.4,53.23,53.35,13100.0,40.5754,40.6058,40.4765,40.5678,13100.0
2010-05-05 11:30:00,53.37,53.65,53.32,53.61,15400.0,40.583,40.7959,40.545,40.7655,15400.0
2010-05-05 12:00:00,53.56,53.56,53.43,53.43,6000.0,40.7275,40.7275,40.6286,40.6286,6000.0
2010-05-05 12:30:00,53.42,53.47,53.29,53.39,15200.0,40.621,40.659,40.5222,40.5982,15200.0
2010-05-05 13:00:00,53.37,53.43,53.31,53.43,1600.0,40.583,40.6286,40.5374,40.6286,1600.0
2010-05-05 13:30:00,53.4,53.43,53.32,53.36,12700.0,40.6058,40.6286,40.545,40.5754,12700.0
2010-05-05 14:00:00,53.34,53.36,53.2,53.2,13100.0,40.5602,40.5754,40.4537,40.4537,13100.0
2010-05-05 14:30:00,53.21,53.22,52.94,53.08,27800.0,40.4613,40.4689,40.256,40.3625,27800.0
2010-05-05 15:00:00,53.12,53.14,53.04,53.11,10500.0,40.3929,40.4081,40.3321,40.3853,10500.0
2010-05-05 15:30:00,53.11,53.24,52.99,53.15,24200.0,40.3853,40.4841,40.294,40.4157,24200.0
2010-05-06 09:30:00,52.95,53.19,52.95,53.0,17200.0,40.2636,40.4461,40.2636,40.3016,17200.0
2010-05-06 10:00:00,53.18,53.22,53.07,53.07,5400.0,40.4385,40.4689,40.3549,40.3549,5400.0
2010-05-06 10:30:00,52.98,53.02,52.71,52.75,7700.0,40.2864,40.3168,40.0811,40.1115,7700.0
2010-05-06 11:00:00,52.7,52.74,52.5,52.74,15400.0,40.0735,40.1039,39.9214,40.1039,15400.0
2010-05-06 11:30:00,52.63,52.66,52.46,52.61,39500.0,40.0203,40.0431,39.891,40.0051,39500.0
2010-05-06 12:00:00,52.66,52.77,52.66,52.73,2500.0,40.0431,40.1267,40.0431,40.0963,2500.0
2010-05-06 12:30:00,52.76,52.76,52.51,52.59,11300.0,40.1191,40.1191,39.929,39.9899,11300.0
2010-05-06 13:00:00,52.71,52.71,52.29,52.42,36700.0,40.0811,40.0811,39.7617,39.8606,36700.0
2010-05-06 13:30:00,52.41,52.41,52.13,52.2,22200.0,39.853,39.853,39.6401,39.6933,22200.0
2010-05-06 14:00:00,52.22,52.23,51.41,51.61,42800.0,39.7085,39.7161,39.0926,39.2447,42800.0
2010-05-06 14:30:00,51.63,52.99,48.22,51.22,170900.0,39.2599,40.294,36.6669,38.9481,170900.0
2010-05-06 15:00:00,49.68,52.87,48.34,51.0,88400.0,37.7771,40.2028,36.7581,38.7808,88400.0
2010-05-06 15:30:00,51.03,51.88,51.03,51.43,39200.0,38.8036,39.45,38.8036,39.1078,39200.0
2010-05-07 09:30:00,51.25,51.74,51.02,51.2,73900.0,38.9709,39.3435,38.796,38.9329,73900.0
2010-05-07 10:00:00,51.22,51.22,49.88,49.98,67000.0,38.9481,38.9481,37.9292,38.0052,67000.0
2010-05-07 10:30:00,50.27,50.66,50.18,50.5,58500.0,38.2257,38.5223,38.1573,38.4006,58500.0
2010-05-07 11:00:00,50.54,51.42,50.4,50.88,52100.0,38.431,39.1002,38.3246,38.6896,52100.0
2010-05-07 11:30:00,50.82,51.28,50.56,51.07,60600.0,38.6439,38.9937,38.4462,38.8341,60600.0
2010-05-07 12:00:00,51.12,51.5,50.97,51.03,22800.0,38.8721,39.161,38.758,38.8036,22800.0
2010-05-07 12:30:00,51.04,51.15,50.86,51.01,20100.0,38.8112,38.8949,38.6744,38.7884,20100.0
2010-05-07 13:00:00,50.94,51.05,50.65,50.81,19400.0,38.7352,38.8188,38.5147,38.6363,19400.0
2010-05-07 13:30:00,50.8,51.15,50.8,50.99,7700.0,38.6287,38.8949,38.6287,38.7732,7700.0
2010-05-07 14:00:00,51.03,51.03,50.59,50.62,40600.0,38.8036,38.8036,38.4691,38.4919,40600.0
2010-05-07 14:30:00,50.62,50.93,50.57,50.73,51400.0,38.4919,38.7276,38.4538,38.5755,51400.0
2010-05-07 15:00:00,50.73,50.73,50.37,50.6,41400.0,38.5755,38.5755,38.3018,38.4767,41400.0
2010-05-07 15:30:00,50.55,50.74,50.33,50.63,53300.0,38.4386,38.5831,38.2713,38.4995,53300.0
2010-05-10 09:30:00,52.72,53.06,52.65,52.78,86800.0,40.0887,40.3473,40.0355,40.1343,86800.0
2010-05-10 10:00:00,52.74,52.9,52.48,52.48,25300.0,40.1039,40.2256,39.9062,39.9062,25300.0
2010-05-10 10:30:00,52.59,52.65,52.44,52.56,9600.0,39.9899,40.0355,39.8758,39.9671,9600.0
2010-05-10 11:00:00,52.58,52.79,52.58,52.79,18500.0,39.9823,40.142,39.9823,40.142,18500.0
2010-05-10 11:30:00,52.74,52.9,52.72,52.88,3200.0,40.1039,40.2256,40.0887,40.2104,3200.0
2010-05-10 12:00:00,52.81,52.82,52.77,52.79,2400.0,40.1572,40.1648,40.1267,40.142,2400.0
2010-05-10 12:30:00,52.75,52.8,52.66,52.67,22700.0,40.1115,40.1496,40.0431,40.0507,22700.0
2010-05-10 13:00:00,52.65,52.67,52.34,52.49,10100.0,40.0355,40.0507,39.7998,39.9138,10100.0
2010-05-10 13:30:00,52.53,52.58,52.37,52.43,9900.0,39.9442,39.9823,39.8226,39.8682,9900.0
2010-05-10 14:00:00,52.38,52.57,52.28,52.47,4800.0,39.8302,39.9747,39.7541,39.8986,4800.0
2010-05-10 14:30:00,52.5,52.61,52.42,52.61,14100.0,39.9214,40.0051,39.8606,40.0051,14100.0
2010-05-10 15:00:00,52.58,52.58,52.38,52.55,8200.0,39.9823,39.9823,39.8302,39.9595,8200.0
2010-05-10 15:30:00,52.53,52.89,52.48,52.87,19900.0,39.9442,40.218,39.9062,40.2028,19900.0
2010-05-11 09:30:00,52.36,52.67,52.25,52.54,21100.0,39.815,40.0507,39.7313,39.9519,21100.0
2010-05-11 10:00:00,52.57,52.71,52.5,52.68,9900.0,39.9747,40.0811,39.9214,40.0583,9900.0
2010-05-11 10:30:00,52.58,52.71,52.55,52.61,5400.0,39.9823,40.0811,39.9595,40.0051,5400.0
2010-05-11 11:00:00,52.64,52.82,52.64,52.81,3600.0,40.0279,40.1648,40.0279,40.1572,3600.0
2010-05-11 11:30:00,52.87,53.04,52.78,52.99,21000.0,40.2028,40.3321,40.1343,40.294,21000.0
2010-05-11 12:00:00,52.99,53.15,52.99,53.09,11900.0,40.294,40.4157,40.294,40.3701,11900.0
2010-05-11 12:30:00,53.05,53.23,53.05,53.18,12500.0,40.3397,40.4765,40.3397,40.4385,12500.0
2010-05-11 13:00:00,53.2,53.21,53.1,53.15,12200.0,40.4537,40.4613,40.3777,40.4157,12200.0
2010-05-11 13:30:00,53.17,53.37,53.11,53.27,23100.0,40.4309,40.583,40.3853,40.507,23100.0
2010-05-11 14:00:00,53.25,53.25,52.92,52.99,26100.0,40.4917,40.4917,40.2408,40.294,26100.0
2010-05-11 14:30:00,52.98,52.98,52.81,52.86,16200.0,40.2864,40.2864,40.1572,40.1952,16200.0
2010-05-11 15:00:00,52.84,52.84,52.62,52.76,23600.0,40.18,40.18,40.0127,40.1191,23600.0
2010-05-11 15:30:00,52.7,52.9,52.66,52.68,18600.0,40.0735,40.2256,40.0431,40.0583,18600.0
2010-05-12 09:30:00,52.95,53.17,52.85,53.17,25600.0,40.2636,40.4309,40.1876,40.4309,25600.0
2010-05-12 10:00:00,53.15,53.25,53.14,53.25,8200.0,40.4157,40.4917,40.4081,40.4917,8200.0
2010-05-12 10:30:00,53.21,53.22,53.09,53.21,1500.0,40.4613,40.4689,40.3701,40.4613,1500.0
2010-05-12 11:00:00,53.17,53.33,53.06,53.09,15400.0,40.4309,40.5526,40.3473,40.3701,15400.0
2010-05-12 11:30:00,53.02,53.2,53.01,53.2,7200.0,40.3168,40.4537,40.3092,40.4537,7200.0
2010-05-12 12:00:00,53.2,53.27,53.2,53.2,3100.0,40.4537,40.507,40.4537,40.4537,3100.0
2010-05-12 12:30:00,53.28,53.3,53.22,53.3,50800.0,40.5146,40.5298,40.4689,40.5298,50800.0
2010-05-12 13:00:00,53.35,53.41,53.29,53.29,21200.0,40.5678,40.6134,40.5222,40.5222,21200.0
2010-05-12 13:30:00,53.35,53.36,53.25,53.27,13400.0,40.5678,40.5754,40.4917,40.507,13400.0
2010-05-12 14:00:00,53.27,53.43,53.26,53.42,9600.0,40.507,40.6286,40.4993,40.621,9600.0
2010-05-12 14:30:00,53.45,53.48,53.37,53.45,16500.0,40.6438,40.6666,40.583,40.6438,16500.0
2010-05-12 15:00:00,53.46,53.55,53.41,53.46,18100.0,40.6514,40.7199,40.6134,40.6514,18100.0
2010-05-12 15:30:00,53.47,53.52,53.35,53.49,12100.0,40.659,40.6971,40.5678,40.6742,12100.0
2010-05-13 09:30:00,53.38,53.47,53.18,53.35,17500.0,40.5906,40.659,40.4385,40.5678,17500.0
2010-05-13 10:00:00,53.4,53.51,53.29,53.47,9300.0,40.6058,40.6894,40.5222,40.659,9300.0
2010-05-13 10:30:00,53.52,53.59,53.43,53.43,8700.0,40.6971,40.7503,40.6286,40.6286,8700.0
2010-05-13 11:00:00,53.37,53.49,53.35,53.46,5000.0,40.583,40.6742,40.5678,40.6514,5000.0
2010-05-13 11:30:00,53.45,53.45,53.27,53.28,10300.0,40.6438,40.6438,40.507,40.5146,10300.0
2010-05-13 12:00:00,53.26,53.34,53.26,53.33,22700.0,40.4993,40.5602,40.4993,40.5526,22700.0
2010-05-13 12:30:00,53.36,53.38,53.32,53.36,5000.0,40.5754,40.5906,40.545,40.5754,5000.0
2010-05-13 13:00:00,53.3,53.45,53.29,53.43,7000.0,40.5298,40.6438,40.5222,40.6286,7000.0
2010-05-13 13:30:00,53.45,53.49,53.39,53.39,7200.0,40.6438,40.6742,40.5982,40.5982,7200.0
2010-05-13 14:00:00,53.41,53.5,53.38,53.38,10100.0,40.6134,40.6818,40.5906,40.5906,10100.0
2010-05-13 14:30:00,53.36,53.38,53.2,53.21,6700.0,40.5754,40.5906,40.4537,40.4613,6700.0
2010-05-13 15:00:00,53.29,53.29,52.9,52.98,30700.0,40.5222,40.5222,40.2256,40.2864,30700.0
2010-05-13 15:30:00,53.0,53.07,52.81,52.84,24200.0,40.3016,40.3549,40.1572,40.18,24200.0
2010-05-14 09:30:00,52.41,52.46,51.98,51.98,36600.0,39.853,39.891,39.526,39.526,36600.0
2010-05-14 10:00:00,51.92,52.18,51.81,52.01,14500.0,39.4804,39.6781,39.3968,39.5488,14500.0
2010-05-14 10:30:00,52.09,52.1,51.9,51.99,8900.0,39.6097,39.6173,39.4652,39.5336,8900.0
2010-05-14 11:00:00,51.97,51.97,51.5,51.69,9100.0,39.5184,39.5184,39.161,39.3055,9100.0
2010-05-14 11:30:00,51.73,51.77,51.59,51.6,4200.0,39.3359,39.3663,39.2295,39.2371,4200.0
2010-05-14 12:00:00,51.62,51.68,51.44,51.68,3300.0,39.2523,39.2979,39.1154,39.2979,3300.0
2010-05-14 12:30:00,51.63,51.82,51.59,51.82,2400.0,39.2599,39.4044,39.2295,39.4044,2400.0
2010-05-14 13:00:00,51.81,51.83,51.65,51.71,3600.0,39.3968,39.412,39.2751,39.3207,3600.0
2010-05-14 13:30:00,51.69,51.73,51.56,51.73,11100.0,39.3055,39.3359,39.2067,39.3359,11100.0
2010-05-14 14:00:00,51.66,51.67,51.44,51.55,6700.0,39.2827,39.2903,39.1154,39.199,6700.0
2010-05-14 14:30:00,51.65,51.71,51.59,51.6,3600.0,39.2751,39.3207,39.2295,39.2371,3600.0
2010-05-14 15:00:00,51.58,51.63,51.44,51.55,19000.0,39.2219,39.2599,39.1154,39.199,19000.0
2010-05-14 15:30:00,51.57,51.92,51.51,51.87,20000.0,39.2143,39.4804,39.1686,39.4424,20000.0
2010-05-17 09:30:00,51.96,52.1,51.75,51.79,12000.0,39.5108,39.6173,39.3511,39.3815,12000.0
2010-05-17 10:00:00,51.75,51.93,51.72,51.87,14900.0,39.3511,39.488,39.3283,39.4424,14900.0
2010-05-17 10:30:00,51.83,51.89,51.76,51.76,5600.0,39.412,39.4576,39.3587,39.3587,5600.0
2010-05-17 11:00:00,51.7,51.7,51.37,51.45,11500.0,39.3131,39.3131,39.0622,39.123,11500.0
2010-05-17 11:30:00,51.48,51.57,51.28,51.29,12300.0,39.1458,39.2143,38.9937,39.0013,12300.0
2010-05-17 12:00:00,51.25,51.25,50.89,51.14,25800.0,38.9709,38.9709,38.6972,38.8873,25800.0
2010-05-17 12:30:00,51.13,51.19,51.09,51.12,4400.0,38.8797,38.9253,38.8493,38.8721,4400.0
2010-05-17 13:00:00,51.11,51.36,51.09,51.33,13100.0,38.8645,39.0546,38.8493,39.0318,13100.0
2010-05-17 13:30:00,51.36,51.42,51.14,51.3,15100.0,39.0546,39.1002,38.8873,39.0089,15100.0
2010-05-17 14:00:00,51.31,51.44,51.31,51.35,7600.0,39.0165,39.1154,39.0165,39.047,7600.0
2010-05-17 14:30:00,51.42,51.59,51.33,51.58,18700.0,39.1002,39.2295,39.0318,39.2219,18700.0
2010-05-17 15:00:00,51.74,51.78,51.42,51.54,28700.0,39.3435,39.3739,39.1002,39.1914,28700.0
2010-05-17 15:30:00,51.59,51.94,51.59,51.87,21100.0,39.2295,39.4956,39.2295,39.4424,21100.0
2010-05-18 09:30:00,52.33,52.45,52.27,52.31,29500.0,39.7922,39.8834,39.7465,39.777,29500.0
2010-05-18 10:00:00,52.28,52.31,52.18,52.24,20800.0,39.7541,39.777,39.6781,39.7237,20800.0
2010-05-18 10:30:00,52.15,52.17,51.83,51.94,12100.0,39.6553,39.6705,39.412,39.4956,12100.0
2010-05-18 11:00:00,51.98,52.08,51.92,52.07,16900.0,39.526,39.6021,39.4804,39.5945,16900.0
2010-05-18 11:30:00,52.06,52.08,51.75,51.82,5000.0,39.5869,39.6021,39.3511,39.4044,5000.0
2010-05-18 12:00:00,51.79,51.82,51.59,51.81,3300.0,39.3815,39.4044,39.2295,39.3968,3300.0
2010-05-18 12:30:00,51.79,51.96,51.79,51.82,8300.0,39.3815,39.5108,39.3815,39.4044,8300.0
2010-05-18 13:00:00,51.75,51.77,51.48,51.67,25100.0,39.3511,39.3663,39.1458,39.2903,25100.0
2010-05-18 13:30:00,51.66,51.73,51.36,51.36,15100.0,39.2827,39.3359,39.0546,39.0546,15100.0
2010-05-18 14:00:00,51.38,51.53,51.32,51.35,19800.0,39.0698,39.1838,39.0242,39.047,19800.0
2010-05-18 14:30:00,51.29,51.29,51.09,51.13,98200.0,39.0013,39.0013,38.8493,38.8797,98200.0
2010-05-18 15:00:00,51.14,51.36,51.0,51.06,17000.0,38.8873,39.0546,38.7808,38.8264,17000.0
2010-05-18 15:30:00,51.07,51.29,51.03,51.2,20500.0,38.8341,39.0013,38.8036,38.9329,20500.0
2010-05-19 09:30:00,50.85,51.3,50.84,51.1,56300.0,38.6668,39.0089,38.6592,38.8569,56300.0
2010-05-19 10:00:00,51.13,51.13,50.46,50.66,44600.0,38.8797,38.8797,38.3702,38.5223,44600.0
2010-05-19 10:30:00,50.76,50.88,50.59,50.74,26100.0,38.5983,38.6896,38.4691,38.5831,26100.0
2010-05-19 11:00:00,50.76,50.78,50.36,50.48,17900.0,38.5983,38.6135,38.2942,38.3854,17900.0
2010-05-19 11:30:00,50.39,50.49,50.21,50.45,27400.0,38.317,38.393,38.1801,38.3626,27400.0
2010-05-19 12:00:00,50.46,50.74,50.42,50.7,23500.0,38.3702,38.5831,38.3398,38.5527,23500.0
2010-05-19 12:30:00,50.66,50.79,50.5,50.79,11100.0,38.5223,38.6211,38.4006,38.6211,11100.0
2010-05-19 13:00:00,50.78,51.0,50.72,50.91,28300.0,38.6135,38.7808,38.5679,38.7124,28300.0
2010-05-19 13:30:00,50.89,51.04,50.77,50.88,21400.0,38.6972,38.8112,38.6059,38.6896,21400.0
2010-05-19 14:00:00,50.91,51.06,50.71,50.77,13900.0,38.7124,38.8264,38.5603,38.6059,13900.0
2010-05-19 14:30:00,50.83,51.01,50.75,50.81,47000.0,38.6516,38.7884,38.5907,38.6363,47000.0
2010-05-19 15:00:00,50.85,50.89,50.61,50.83,17100.0,38.6668,38.6972,38.4843,38.6516,17100.0
2010-05-19 15:30:00,50.89,51.05,50.82,50.85,14300.0,38.6972,38.8188,38.6439,38.6668,14300.0
2010-05-20 09:30:00,49.76,49.93,49.62,49.8,50000.0,37.8379,37.9672,37.7315,37.8683,50000.0
2010-05-20 10:00:00,49.78,49.87,49.12,49.3,52900.0,37.8531,37.9216,37.3513,37.4881,52900.0
2010-05-20 10:30:00,49.33,49.61,49.28,49.49,41600.0,37.5109,37.7239,37.4729,37.6326,41600.0
2010-05-20 11:00:00,49.48,49.71,49.44,49.71,55500.0,37.625,37.7999,37.5946,37.7999,55500.0
2010-05-20 11:30:00,49.67,49.75,49.52,49.52,33600.0,37.7695,37.8303,37.6554,37.6554,33600.0
2010-05-20 12:00:00,49.5,49.58,49.35,49.42,23700.0,37.6402,37.701,37.5261,37.5794,23700.0
2010-05-20 12:30:00,49.39,49.42,48.97,49.0,23300.0,37.5566,37.5794,37.2372,37.26,23300.0
2010-05-20 13:00:00,48.97,49.56,48.97,49.44,18400.0,37.2372,37.6858,37.2372,37.5946,18400.0
2010-05-20 13:30:00,49.49,49.65,49.39,49.44,19300.0,37.6326,37.7543,37.5566,37.5946,19300.0
2010-05-20 14:00:00,49.45,49.71,49.2,49.49,19800.0,37.6022,37.7999,37.4121,37.6326,19800.0
2010-05-20 14:30:00,49.53,49.93,49.53,49.6,55800.0,37.663,37.9672,37.663,37.7163,55800.0
2010-05-20 15:00:00,49.63,49.74,49.47,49.67,51000.0,37.7391,37.8227,37.6174,37.7695,51000.0
2010-05-20 15:30:00,49.61,49.69,48.89,48.89,60300.0,37.7239,37.7847,37.1764,37.1764,60300.0
2010-05-21 09:30:00,48.14,49.17,48.02,49.07,149300.0,36.6061,37.3893,36.5148,37.3132,149300.0
2010-05-21 10:00:00,48.92,49.31,48.75,48.75,52400.0,37.1992,37.4957,37.0699,37.0699,52400.0
2010-05-21 10:30:00,48.8,49.1,48.76,48.96,57000.0,37.1079,37.336,37.0775,37.2296,57000.0
2010-05-21 11:00:00,49.01,49.43,49.01,49.38,24000.0,37.2676,37.587,37.2676,37.549,24000.0
2010-05-21 11:30:00,49.38,49.76,49.33,49.59,36500.0,37.549,37.8379,37.5109,37.7086,36500.0
2010-05-21 12:00:00,49.6,49.68,49.44,49.6,28700.0,37.7163,37.7771,37.5946,37.7163,28700.0
2010-05-21 12:30:00,49.59,49.62,49.36,49.4,13500.0,37.7086,37.7315,37.5338,37.5642,13500.0
2010-05-21 13:00:00,49.4,49.47,49.22,49.26,23300.0,37.5642,37.6174,37.4273,37.4577,23300.0
2010-05-21 13:30:00,49.3,49.47,49.26,49.46,13400.0,37.4881,37.6174,37.4577,37.6098,13400.0
2010-05-21 14:00:00,49.48,49.54,49.19,49.27,12400.0,37.625,37.6706,37.4045,37.4653,12400.0
2010-05-21 14:30:00,49.31,49.34,48.97,49.12,72200.0,37.4957,37.5185,37.2372,37.3513,72200.0
2010-05-21 15:00:00,49.11,49.19,48.84,49.03,69400.0,37.3437,37.4045,37.1383,37.2828,69400.0
2010-05-21 15:30:00,49.01,49.63,48.88,49.63,55700.0,37.2676,37.7391,37.1688,37.7391,55700.0
2010-05-24 09:30:00,49.37,49.56,49.22,49.33,26200.0,37.5414,37.6858,37.4273,37.5109,26200.0
2010-05-24 10:00:00,49.35,49.55,49.18,49.54,38800.0,37.5261,37.6782,37.3969,37.6706,38800.0
2010-05-24 10:30:00,49.54,49.66,49.47,49.54,16700.0,37.6706,37.7619,37.6174,37.6706,16700.0
2010-05-24 11:00:00,49.52,49.6,49.39,49.41,31000.0,37.6554,37.7163,37.5566,37.5718,31000.0
2010-05-24 11:30:00,49.45,49.64,49.4,49.61,34400.0,37.6022,37.7467,37.5642,37.7239,34400.0
2010-05-24 12:00:00,49.62,49.75,49.59,49.62,29300.0,37.7315,37.8303,37.7086,37.7315,29300.0
2010-05-24 12:30:00,49.66,49.72,49.57,49.7,20600.0,37.7619,37.8075,37.6934,37.7923,20600.0
2010-05-24 13:00:00,49.72,49.75,49.57,49.62,36900.0,37.8075,37.8303,37.6934,37.7315,36900.0
2010-05-24 13:30:00,49.65,49.67,49.41,49.46,16600.0,37.7543,37.7695,37.5718,37.6098,16600.0
2010-05-24 14:00:00,49.52,49.56,49.43,49.52,4900.0,37.6554,37.6858,37.587,37.6554,4900.0
2010-05-24 14:30:00,49.51,49.53,49.36,49.4,8800.0,37.6478,37.663,37.5338,37.5642,8800.0
2010-05-24 15:00:00,49.38,49.38,49.22,49.32,15300.0,37.549,37.549,37.4273,37.5033,15300.0
2010-05-24 15:30:00,49.31,49.43,48.96,49.0,27400.0,37.4957,37.587,37.2296,37.26,27400.0
2010-05-25 09:30:00,47.8,47.91,47.45,47.82,124000.0,36.3475,36.4312,36.0814,36.3627,124000.0
2010-05-25 10:00:00,47.82,48.17,47.79,47.93,63700.0,36.3627,36.6289,36.3399,36.4464,63700.0
2010-05-25 10:30:00,47.92,48.02,47.79,47.95,17800.0,36.4388,36.5148,36.3399,36.4616,17800.0
2010-05-25 11:00:00,47.98,48.2,47.96,48.13,32100.0,36.4844,36.6517,36.4692,36.5985,32100.0
2010-05-25 11:30:00,48.11,48.26,47.98,48.23,22900.0,36.5832,36.6973,36.4844,36.6745,22900.0
2010-05-25 12:00:00,48.26,48.37,48.16,48.16,23400.0,36.6973,36.7809,36.6213,36.6213,23400.0
2010-05-25 12:30:00,48.15,48.19,48.06,48.18,19100.0,36.6137,36.6441,36.5452,36.6365,19100.0
2010-05-25 13:00:00,48.16,48.2,47.98,48.12,12900.0,36.6213,36.6517,36.4844,36.5908,12900.0
2010-05-25 13:30:00,48.14,48.14,47.95,48.03,28500.0,36.6061,36.6061,36.4616,36.5224,28500.0
2010-05-25 14:00:00,47.97,48.33,47.97,48.32,33300.0,36.4768,36.7505,36.4768,36.7429,33300.0
2010-05-25 14:30:00,48.27,48.59,48.23,48.48,42900.0,36.7049,36.9482,36.6745,36.8646,42900.0
2010-05-25 15:00:00,48.49,48.83,48.47,48.81,42200.0,36.8722,37.1307,36.857,37.1155,42200.0
2010-05-25 15:30:00,48.78,49.05,48.78,49.05,47100.0,37.0927,37.298,37.0927,37.298,47100.0
2010-05-26 09:30:00,49.38,49.72,49.38,49.71,23100.0,37.549,37.8075,37.549,37.7999,23100.0
2010-05-26 10:00:00,49.71,49.8,49.59,49.62,225800.0,37.7999,37.8683,37.7086,37.7315,225800.0
2010-05-26 10:30:00,49.61,49.79,49.6,49.6,22300.0,37.7239,37.8607,37.7163,37.7163,22300.0
2010-05-26 11:00:00,49.62,49.66,49.4,49.4,208500.0,37.7315,37.7619,37.5642,37.5642,208500.0
2010-05-26 11:30:00,49.39,49.46,49.24,49.44,28000.0,37.5566,37.6098,37.4425,37.5946,28000.0
2010-05-26 12:00:00,49.44,49.58,49.42,49.47,10500.0,37.5946,37.701,37.5794,37.6174,10500.0
2010-05-26 12:30:00,49.47,49.53,49.38,49.51,16100.0,37.6174,37.663,37.549,37.6478,16100.0
2010-05-26 13:00:00,49.57,49.6,49.51,49.55,21300.0,37.6934,37.7163,37.6478,37.6782,21300.0
2010-05-26 13:30:00,49.54,49.68,49.54,49.6,11200.0,37.6706,37.7771,37.6706,37.7163,11200.0
2010-05-26 14:00:00,49.61,49.64,49.42,49.46,17700.0,37.7239,37.7467,37.5794,37.6098,17700.0
2010-05-26 14:30:00,49.51,49.52,49.16,49.27,27600.0,37.6478,37.6554,37.3817,37.4653,27600.0
2010-05-26 15:00:00,49.33,49.37,48.73,48.82,15100.0,37.5109,37.5414,37.0547,37.1231,15100.0
2010-05-26 15:30:00,48.76,49.05,48.67,48.8,26600.0,37.0775,37.298,37.0091,37.1079,26600.0
2010-05-27 09:30:00,49.76,49.85,49.6,49.71,50100.0,37.8379,37.9064,37.7163,37.7999,50100.0
2010-05-27 10:00:00,49.68,49.98,49.57,49.98,26600.0,37.7771,38.0052,37.6934,38.0052,26600.0
2010-05-27 10:30:00,49.99,50.08,49.87,49.98,24100.0,38.0128,38.0812,37.9216,38.0052,24100.0
2010-05-27 11:00:00,49.98,50.05,49.86,50.01,6900.0,38.0052,38.0584,37.914,38.028,6900.0
2010-05-27 11:30:00,50.03,50.03,49.86,50.02,6500.0,38.0432,38.0432,37.914,38.0356,6500.0
2010-05-27 12:00:00,50.02,50.04,49.91,49.95,10500.0,38.0356,38.0508,37.952,37.9824,10500.0
2010-05-27 12:30:00,49.97,49.98,49.89,49.91,25700.0,37.9976,38.0052,37.9368,37.952,25700.0
2010-05-27 13:00:00,49.88,50.02,49.78,49.99,10900.0,37.9292,38.0356,37.8531,38.0128,10900.0
2010-05-27 13:30:00,49.96,50.07,49.94,49.95,23700.0,37.99,38.0736,37.9748,37.9824,23700.0
2010-05-27 14:00:00,49.98,50.2,49.95,50.17,11100.0,38.0052,38.1725,37.9824,38.1497,11100.0
2010-05-27 14:30:00,50.18,50.18,50.06,50.09,9700.0,38.1573,38.1573,38.066,38.0889,9700.0
2010-05-27 15:00:00,50.09,50.23,50.03,50.08,15500.0,38.0889,38.1953,38.0432,38.0812,15500.0
2010-05-27 15:30:00,50.13,50.44,50.11,50.43,35000.0,38.1193,38.355,38.1041,38.3474,35000.0
2010-05-28 09:30:00,50.41,50.42,50.07,50.23,18300.0,38.3322,38.3398,38.0736,38.1953,18300.0
2010-05-28 10:00:00,50.3,50.39,50.26,50.29,6500.0,38.2485,38.317,38.2181,38.2409,6500.0
2010-05-28 10:30:00,50.32,50.36,50.06,50.12,7200.0,38.2637,38.2942,38.066,38.1117,7200.0
2010-05-28 11:00:00,50.16,50.16,49.93,50.04,12100.0,38.1421,38.1421,37.9672,38.0508,12100.0
2010-05-28 11:30:00,50.04,50.21,50.03,50.13,5700.0,38.0508,38.1801,38.0432,38.1193,5700.0
2010-05-28 12:00:00,50.14,50.24,50.11,50.21,11000.0,38.1269,38.2029,38.1041,38.1801,11000.0
2010-05-28 12:30:00,50.19,50.19,49.64,49.83,46200.0,38.1649,38.1649,37.7467,37.8911,46200.0
2010-05-28 13:00:00,49.91,49.98,49.9,49.95,8400.0,37.952,38.0052,37.9444,37.9824,8400.0
2010-05-28 13:30:00,49.93,49.93,49.76,49.76,6700.0,37.9672,37.9672,37.8379,37.8379,6700.0
2010-05-28 14:00:00,49.74,49.85,49.62,49.85,53800.0,37.8227,37.9064,37.7315,37.9064,53800.0
2010-05-28 14:30:00,49.8,50.15,49.8,50.03,4900.0,37.8683,38.1345,37.8683,38.0432,4900.0
2010-05-28 15:00:00,50.05,50.23,50.05,50.23,6200.0,38.0584,38.1953,38.0584,38.1953,6200.0
2010-05-28 15:30:00,50.25,50.28,49.78,49.81,15400.0,38.2105,38.2333,37.8531,37.8759,15400.0
2010-06-01 09:30:00,49.39,49.59,49.32,49.45,40500.0,37.5566,37.7086,37.5033,37.6022,40500.0
2010-06-01 10:00:00,49.44,50.01,49.44,49.96,29000.0,37.5946,38.028,37.5946,37.99,29000.0
2010-06-01 10:30:00,49.99,50.07,49.84,49.91,40700.0,38.0128,38.0736,37.8987,37.952,40700.0
2010-06-01 11:00:00,49.88,49.89,49.71,49.83,29000.0,37.9292,37.9368,37.7999,37.8911,29000.0
2010-06-01 11:30:00,49.83,49.86,49.55,49.58,18900.0,37.8911,37.914,37.6782,37.701,18900.0
2010-06-01 12:00:00,49.56,49.74,49.56,49.73,25200.0,37.6858,37.8227,37.6858,37.8151,25200.0
2010-06-01 12:30:00,49.72,49.78,49.6,49.6,14600.0,37.8075,37.8531,37.7163,37.7163,14600.0
2010-06-01 13:00:00,49.63,49.93,49.63,49.92,7500.0,37.7391,37.9672,37.7391,37.9596,7500.0
2010-06-01 13:30:00,49.94,49.95,49.74,49.74,17100.0,37.9748,37.9824,37.8227,37.8227,17100.0
2010-06-01 14:00:00,49.7,49.76,49.54,49.68,63300.0,37.7923,37.8379,37.6706,37.7771,63300.0
2010-06-01 14:30:00,49.68,49.79,49.59,49.65,19400.0,37.7771,37.8607,37.7086,37.7543,19400.0
2010-06-01 15:00:00,49.69,49.69,49.31,49.4,29100.0,37.7847,37.7847,37.4957,37.5642,29100.0
2010-06-01 15:30:00,49.36,49.51,48.91,48.94,49200.0,37.5338,37.6478,37.1916,37.2144,49200.0
2010-06-02 09:30:00,49.19,49.28,48.97,49.15,16700.0,37.4045,37.4729,37.2372,37.3741,16700.0
2010-06-02 10:00:00,49.17,49.36,49.11,49.35,26300.0,37.3893,37.5338,37.3437,37.5261,26300.0
2010-06-02 10:30:00,49.33,49.37,49.22,49.28,11100.0,37.5109,37.5414,37.4273,37.4729,11100.0
2010-06-02 11:00:00,49.32,49.5,49.3,49.42,11600.0,37.5033,37.6402,37.4881,37.5794,11600.0
2010-06-02 11:30:00,49.46,49.64,49.45,49.64,7100.0,37.6098,37.7467,37.6022,37.7467,7100.0
2010-06-02 12:00:00,49.63,49.65,49.57,49.58,16100.0,37.7391,37.7543,37.6934,37.701,16100.0
2010-06-02 12:30:00,49.59,49.67,49.58,49.66,8200.0,37.7086,37.7695,37.701,37.7619,8200.0
2010-06-02 13:00:00,49.65,49.72,49.6,49.62,5300.0,37.7543,37.8075,37.7163,37.7315,5300.0
2010-06-02 13:30:00,49.64,49.66,49.54,49.54,13400.0,37.7467,37.7619,37.6706,37.6706,13400.0
2010-06-02 14:00:00,49.49,49.54,49.44,49.52,9000.0,37.6326,37.6706,37.5946,37.6554,9000.0
2010-06-02 14:30:00,49.53,49.87,49.53,49.84,11200.0,37.663,37.9216,37.663,37.8987,11200.0
2010-06-02 15:00:00,49.85,50.03,49.85,50.02,6300.0,37.9064,38.0432,37.9064,38.0356,6300.0
2010-06-02 15:30:00,50.04,50.24,49.91,50.22,23000.0,38.0508,38.2029,37.952,38.1877,23000.0
2010-06-03 09:30:00,50.4,50.56,50.36,50.56,22900.0,38.3246,38.4462,38.2942,38.4462,22900.0
2010-06-03 10:00:00,50.44,50.51,50.25,50.29,35800.0,38.355,38.4082,38.2105,38.2409,35800.0
2010-06-03 10:30:00,50.21,50.37,50.2,50.35,28800.0,38.1801,38.3018,38.1725,38.2866,28800.0
2010-06-03 11:00:00,50.41,50.44,50.29,50.29,13700.0,38.3322,38.355,38.2409,38.2409,13700.0
2010-06-03 11:30:00,50.28,50.39,50.28,50.32,12500.0,38.2333,38.317,38.2333,38.2637,12500.0
2010-06-03 12:00:00,50.23,50.23,50.02,50.02,3500.0,38.1953,38.1953,38.0356,38.0356,3500.0
2010-06-03 12:30:00,49.97,50.11,49.96,50.04,7900.0,37.9976,38.1041,37.99,38.0508,7900.0
2010-06-03 13:00:00,50.07,50.14,50.04,50.07,7000.0,38.0736,38.1269,38.0508,38.0736,7000.0
2010-06-03 13:30:00,50.08,50.23,50.05,50.1,50300.0,38.0812,38.1953,38.0584,38.0965,50300.0
2010-06-03 14:00:00,50.13,50.34,50.08,50.25,13300.0,38.1193,38.279,38.0812,38.2105,13300.0
2010-06-03 14:30:00,50.25,50.43,50.25,50.39,15500.0,38.2105,38.3474,38.2105,38.317,15500.0
2010-06-03 15:00:00,50.42,50.44,50.26,50.32,14600.0,38.3398,38.355,38.2181,38.2637,14600.0
2010-06-03 15:30:00,50.47,50.51,50.34,50.46,40200.0,38.3778,38.4082,38.279,38.3702,40200.0
2010-06-04 09:30:00,49.52,49.74,49.5,49.71,43200.0,37.6554,37.8227,37.6402,37.7999,43200.0
2010-06-04 10:00:00,49.68,49.8,49.57,49.79,18200.0,37.7771,37.8683,37.6934,37.8607,18200.0
2010-06-04 10:30:00,49.73,49.8,49.62,49.63,15000.0,37.8151,37.8683,37.7315,37.7391,15000.0
2010-06-04 11:00:00,49.58,49.64,49.44,49.44,5500.0,37.701,37.7467,37.5946,37.5946,5500.0
2010-06-04 11:30:00,49.42,49.52,49.38,49.44,5800.0,37.5794,37.6554,37.549,37.5946,5800.0
2010-06-04 12:00:00,49.4,49.4,49.18,49.36,7400.0,37.5642,37.5642,37.3969,37.5338,7400.0
2010-06-04 12:30:00,49.34,49.4,49.26,49.4,8100.0,37.5185,37.5642,37.4577,37.5642,8100.0
2010-06-04 13:00:00,49.39,49.39,49.13,49.23,17000.0,37.5566,37.5566,37.3589,37.4349,17000.0
2010-06-04 13:30:00,49.18,49.23,49.06,49.1,13700.0,37.3969,37.4349,37.3056,37.336,13700.0
2010-06-04 14:00:00,49.1,49.15,48.96,48.98,13000.0,37.336,37.3741,37.2296,37.2448,13000.0
2010-06-04 14:30:00,49.0,49.06,48.68,48.7,17100.0,37.26,37.3056,37.0167,37.0319,17100.0
2010-06-04 15:00:00,48.74,48.9,48.71,48.73,24500.0,37.0623,37.184,37.0395,37.0547,24500.0
2010-06-04 15:30:00,48.76,48.82,48.51,48.74,99600.0,37.0775,37.1231,36.8874,37.0623,99600.0
2010-06-07 09:30:00,48.86,48.94,48.54,48.92,33400.0,37.1535,37.2144,36.9102,37.1992,33400.0
2010-06-07 10:00:00,48.89,49.02,48.87,48.91,18900.0,37.1764,37.2752,37.1612,37.1916,18900.0
2010-06-07 10:30:00,48.87,48.87,48.43,48.48,27800.0,37.1612,37.1612,36.8266,36.8646,27800.0
2010-06-07 11:00:00,48.48,48.58,48.4,48.55,29100.0,36.8646,36.9406,36.8038,36.9178,29100.0
2010-06-07 11:30:00,48.57,48.71,48.55,48.66,6000.0,36.933,37.0395,36.9178,37.0015,6000.0
2010-06-07 12:00:00,48.7,48.85,48.7,48.71,12200.0,37.0319,37.1459,37.0319,37.0395,12200.0
2010-06-07 12:30:00,48.69,48.81,48.69,48.79,11300.0,37.0243,37.1155,37.0243,37.1003,11300.0
2010-06-07 13:00:00,48.78,48.85,48.69,48.85,21800.0,37.0927,37.1459,37.0243,37.1459,21800.0
2010-06-07 13:30:00,48.86,48.9,48.6,48.62,43400.0,37.1535,37.184,36.9558,36.9711,43400.0
2010-06-07 14:00:00,48.61,48.68,48.5,48.59,19300.0,36.9634,37.0167,36.8798,36.9482,19300.0
2010-06-07 14:30:00,48.63,48.63,48.33,48.39,35400.0,36.9787,36.9787,36.7505,36.7962,35400.0
2010-06-07 15:00:00,48.46,48.56,48.11,48.11,24900.0,36.8494,36.9254,36.5832,36.5832,24900.0
2010-06-07 15:30:00,48.1,48.24,47.98,48.04,58000.0,36.5756,36.6821,36.4844,36.53,58000.0
2010-06-08 09:30:00,48.09,48.3,47.88,47.97,44500.0,36.568,36.7277,36.4083,36.4768,44500.0
2010-06-08 10:00:00,47.98,48.15,47.85,47.94,55500.0,36.4844,36.6137,36.3855,36.454,55500.0
2010-06-08 10:30:00,47.97,48.02,47.64,47.87,39100.0,36.4768,36.5148,36.2259,36.4007,39100.0
2010-06-08 11:00:00,47.88,48.1,47.62,48.04,46600.0,36.4083,36.5756,36.2106,36.53,46600.0
2010-06-08 11:30:00,48.0,48.36,48.0,48.36,11000.0,36.4996,36.7733,36.4996,36.7733,11000.0
2010-06-08 12:00:00,48.3,48.3,48.06,48.11,5400.0,36.7277,36.7277,36.5452,36.5832,5400.0
2010-06-08 12:30:00,48.1,48.23,48.1,48.23,5300.0,36.5756,36.6745,36.5756,36.6745,5300.0
2010-06-08 13:00:00,48.27,48.27,48.01,48.04,56100.0,36.7049,36.7049,36.5072,36.53,56100.0
2010-06-08 13:30:00,47.93,47.94,47.72,47.76,5300.0,36.4464,36.454,36.2867,36.3171,5300.0
2010-06-08 14:00:00,47.89,48.15,47.75,48.09,26100.0,36.416,36.6137,36.3095,36.568,26100.0
2010-06-08 14:30:00,48.07,48.26,48.01,48.02,32400.0,36.5528,36.6973,36.5072,36.5148,32400.0
2010-06-08 15:00:00,48.05,48.23,47.93,48.2,12800.0,36.5376,36.6745,36.4464,36.6517,12800.0
2010-06-08 15:30:00,48.3,48.57,48.28,48.49,33600.0,36.7277,36.933,36.7125,36.8722,33600.0
2010-06-09 09:30:00,48.8,48.86,48.68,48.77,23300.0,37.1079,37.1535,37.0167,37.0851,23300.0
2010-06-09 10:00:00,48.81,48.83,48.62,48.82,14900.0,37.1155,37.1307,36.9711,37.1231,14900.0
2010-06-09 10:30:00,48.82,48.9,48.66,48.87,9700.0,37.1231,37.184,37.0015,37.1612,9700.0
2010-06-09 11:00:00,48.92,49.28,48.92,49.28,12100.0,37.1992,37.4729,37.1992,37.4729,12100.0
2010-06-09 11:30:00,49.23,49.25,49.17,49.19,20500.0,37.4349,37.4501,37.3893,37.4045,20500.0
2010-06-09 12:00:00,49.16,49.2,49.1,49.2,18500.0,37.3817,37.4121,37.336,37.4121,18500.0
2010-06-09 12:30:00,49.14,49.15,49.07,49.11,2100.0,37.3665,37.3741,37.3132,37.3437,2100.0
2010-06-09 13:00:00,49.07,49.07,49.0,49.03,6100.0,37.3132,37.3132,37.26,37.2828,6100.0
2010-06-09 13:30:00,49.03,49.03,48.9,48.99,6000.0,37.2828,37.2828,37.184,37.2524,6000.0
2010-06-09 14:00:00,49.02,49.02,48.82,48.97,6400.0,37.2752,37.2752,37.1231,37.2372,6400.0
2010-06-09 14:30:00,48.94,48.98,48.54,48.54,20300.0,37.2144,37.2448,36.9102,36.9102,20300.0
2010-06-09 15:00:00,48.54,48.63,48.25,48.45,15500.0,36.9102,36.9787,36.6897,36.8418,15500.0
2010-06-09 15:30:00,48.41,48.44,48.1,48.28,49600.0,36.8114,36.8342,36.5756,36.7125,49600.0
2010-06-10 09:30:00,49.07,49.41,49.07,49.38,16200.0,37.3132,37.5718,37.3132,37.549,16200.0
2010-06-10 10:00:00,49.47,49.5,49.18,49.21,14600.0,37.6174,37.6402,37.3969,37.4197,14600.0
2010-06-10 10:30:00,49.27,49.33,49.23,49.28,39800.0,37.4653,37.5109,37.4349,37.4729,39800.0
2010-06-10 11:00:00,49.31,49.42,49.31,49.39,4200.0,37.4957,37.5794,37.4957,37.5566,4200.0
2010-06-10 11:30:00,49.38,49.38,49.19,49.28,10400.0,37.549,37.549,37.4045,37.4729,10400.0
2010-06-10 12:00:00,49.28,49.29,49.1,49.26,15000.0,37.4729,37.4805,37.336,37.4577,15000.0
2010-06-10 12:30:00,49.25,49.25,49.01,49.17,10200.0,37.4501,37.4501,37.2676,37.3893,10200.0
2010-06-10 13:00:00,49.11,49.25,49.05,49.21,25200.0,37.3437,37.4501,37.298,37.4197,25200.0
2010-06-10 13:30:00,49.23,49.37,49.23,49.31,4900.0,37.4349,37.5414,37.4349,37.4957,4900.0
2010-06-10 14:00:00,49.29,49.35,49.19,49.35,5100.0,37.4805,37.5261,37.4045,37.5261,5100.0
2010-06-10 14:30:00,49.39,49.55,49.36,49.51,19900.0,37.5566,37.6782,37.5338,37.6478,19900.0
2010-06-10 15:00:00,49.51,49.65,49.43,49.62,12200.0,37.6478,37.7543,37.587,37.7315,12200.0
2010-06-10 15:30:00,49.64,49.73,49.51,49.7,12900.0,37.7467,37.8151,37.6478,37.7923,12900.0
2010-06-11 09:30:00,49.27,49.58,49.22,49.55,26100.0,37.4653,37.701,37.4273,37.6782,26100.0
2010-06-11 10:00:00,49.59,49.83,49.52,49.72,21200.0,37.7086,37.8911,37.6554,37.8075,21200.0
2010-06-11 10:30:00,49.77,49.78,49.55,49.55,4900.0,37.8455,37.8531,37.6782,37.6782,4900.0
2010-06-11 11:00:00,49.52,49.56,49.38,49.47,4800.0,37.6554,37.6858,37.549,37.6174,4800.0
2010-06-11 11:30:00,49.56,49.61,49.45,49.57,4300.0,37.6858,37.7239,37.6022,37.6934,4300.0
2010-06-11 12:00:00,49.62,49.63,49.53,49.53,11300.0,37.7315,37.7391,37.663,37.663,11300.0
2010-06-11 12:30:00,49.49,49.62,49.48,49.59,5500.0,37.6326,37.7315,37.625,37.7086,5500.0
2010-06-11 13:00:00,49.63,49.72,49.63,49.64,1600.0,37.7391,37.8075,37.7391,37.7467,1600.0
2010-06-11 13:30:00,49.65,49.65,49.52,49.52,3600.0,37.7543,37.7543,37.6554,37.6554,3600.0
2010-06-11 14:00:00,49.54,49.62,49.44,49.45,11900.0,37.6706,37.7315,37.5946,37.6022,11900.0
2010-06-11 14:30:00,49.48,49.64,49.48,49.57,8900.0,37.625,37.7467,37.625,37.6934,8900.0
2010-06-11 15:00:00,49.61,49.7,49.52,49.64,6100.0,37.7239,37.7923,37.6554,37.7467,6100.0
2010-06-11 15:30:00,49.64,49.98,49.64,49.96,11800.0,37.7467,38.0052,37.7467,37.99,11800.0
2010-06-14 09:30:00,50.36,50.38,50.18,50.25,50800.0,38.2942,38.3094,38.1573,38.2105,50800.0
2010-06-14 10:00:00,50.24,50.45,50.24,50.41,8300.0,38.2029,38.3626,38.2029,38.3322,8300.0
2010-06-14 10:30:00,50.4,50.45,50.3,50.45,21100.0,38.3246,38.3626,38.2485,38.3626,21100.0
2010-06-14 11:00:00,50.45,50.64,50.45,50.53,7200.0,38.3626,38.5071,38.3626,38.4234,7200.0
2010-06-14 11:30:00,50.54,50.54,50.47,50.5,7900.0,38.431,38.431,38.3778,38.4006,7900.0
2010-06-14 12:00:00,50.47,50.56,50.45,50.48,8800.0,38.3778,38.4462,38.3626,38.3854,8800.0
2010-06-14 12:30:00,50.53,50.53,50.36,50.36,11800.0,38.4234,38.4234,38.2942,38.2942,11800.0
2010-06-14 13:00:00,50.33,50.39,50.28,50.36,7700.0,38.2713,38.317,38.2333,38.2942,7700.0
2010-06-14 13:30:00,50.33,50.43,50.2,50.2,13000.0,38.2713,38.3474,38.1725,38.1725,13000.0
2010-06-14 14:00:00,50.14,50.18,50.01,50.11,35100.0,38.1269,38.1573,38.028,38.1041,35100.0
2010-06-14 14:30:00,50.11,50.23,50.05,50.22,17400.0,38.1041,38.1953,38.0584,38.1877,17400.0
2010-06-14 15:00:00,50.23,50.29,50.08,50.13,30500.0,38.1953,38.2409,38.0812,38.1193,30500.0
2010-06-14 15:30:00,50.07,50.07,49.86,49.9,66500.0,38.0736,38.0736,37.914,37.9444,66500.0
2010-06-15 09:30:00,50.28,50.4,50.21,50.4,28300.0,38.2333,38.3246,38.1801,38.3246,28300.0
2010-06-15 10:00:00,50.36,50.41,50.27,50.41,33000.0,38.2942,38.3322,38.2257,38.3322,33000.0
2010-06-15 10:30:00,50.39,50.48,50.35,50.47,26500.0,38.317,38.3854,38.2866,38.3778,26500.0
2010-06-15 11:00:00,50.5,50.5,50.41,50.45,6400.0,38.4006,38.4006,38.3322,38.3626,6400.0
2010-06-15 11:30:00,50.42,50.57,50.4,50.53,8400.0,38.3398,38.4538,38.3246,38.4234,8400.0
2010-06-15 12:00:00,50.55,50.61,50.54,50.56,9200.0,38.4386,38.4843,38.431,38.4462,9200.0
2010-06-15 12:30:00,50.56,50.6,50.51,50.6,2000.0,38.4462,38.4767,38.4082,38.4767,2000.0
2010-06-15 13:00:00,50.59,50.75,50.52,50.72,15200.0,38.4691,38.5907,38.4158,38.5679,15200.0
2010-06-15 13:30:00,50.68,50.74,50.66,50.71,5900.0,38.5375,38.5831,38.5223,38.5603,5900.0
2010-06-15 14:00:00,50.73,50.91,50.73,50.87,23000.0,38.5755,38.7124,38.5755,38.682,23000.0
2010-06-15 14:30:00,50.87,50.88,50.82,50.83,4300.0,38.682,38.6896,38.6439,38.6516,4300.0
2010-06-15 15:00:00,50.81,50.97,50.8,50.96,18700.0,38.6363,38.758,38.6287,38.7504,18700.0
2010-06-15 15:30:00,50.95,51.07,50.92,51.04,25300.0,38.7428,38.8341,38.72,38.8112,25300.0
2010-06-16 09:30:00,50.82,50.89,50.7,50.89,11200.0,38.6439,38.6972,38.5527,38.6972,11200.0
2010-06-16 10:00:00,50.94,50.94,50.77,50.77,2700.0,38.7352,38.7352,38.6059,38.6059,2700.0
2010-06-16 10:30:00,50.76,50.89,50.71,50.89,8200.0,38.5983,38.6972,38.5603,38.6972,8200.0
2010-06-16 11:00:00,50.87,51.05,50.84,51.02,5000.0,38.682,38.8188,38.6592,38.796,5000.0
2010-06-16 11:30:00,51.02,51.04,50.94,50.99,6000.0,38.796,38.8112,38.7352,38.7732,6000.0
2010-06-16 12:00:00,51.07,51.17,51.07,51.11,6500.0,38.8341,38.9101,38.8341,38.8645,6500.0
2010-06-16 12:30:00,51.14,51.14,51.0,51.02,21800.0,38.8873,38.8873,38.7808,38.796,21800.0
2010-06-16 13:00:00,50.99,51.07,50.97,51.05,20500.0,38.7732,38.8341,38.758,38.8188,20500.0
2010-06-16 13:30:00,51.08,51.14,51.05,51.14,25800.0,38.8417,38.8873,38.8188,38.8873,25800.0
2010-06-16 14:00:00,51.16,51.22,51.14,51.14,23300.0,38.9025,38.9481,38.8873,38.8873,23300.0
2010-06-16 14:30:00,51.16,51.2,51.05,51.12,38900.0,38.9025,38.9329,38.8188,38.8721,38900.0
2010-06-16 15:00:00,51.09,51.11,50.85,50.87,39300.0,38.8493,38.8645,38.6668,38.682,39300.0
2010-06-16 15:30:00,50.81,51.03,50.81,51.02,29100.0,38.6363,38.8036,38.6363,38.796,29100.0
2010-06-17 09:30:00,51.18,51.19,50.97,51.09,6500.0,38.9177,38.9253,38.758,38.8493,6500.0
2010-06-17 10:00:00,51.07,51.07,50.7,50.7,21100.0,38.8341,38.8341,38.5527,38.5527,21100.0
2010-06-17 10:30:00,50.71,50.72,50.63,50.69,9000.0,38.5603,38.5679,38.4995,38.5451,9000.0
2010-06-17 11:00:00,50.68,50.84,50.66,50.84,6200.0,38.5375,38.6592,38.5223,38.6592,6200.0
2010-06-17 11:30:00,50.81,50.92,50.81,50.91,7100.0,38.6363,38.72,38.6363,38.7124,7100.0
2010-06-17 12:00:00,50.89,50.92,50.81,50.81,11500.0,38.6972,38.72,38.6363,38.6363,11500.0
2010-06-17 12:30:00,50.82,50.84,50.74,50.81,4000.0,38.6439,38.6592,38.5831,38.6363,4000.0
2010-06-17 13:00:00,50.81,50.89,50.79,50.85,3400.0,38.6363,38.6972,38.6211,38.6668,3400.0
2010-06-17 13:30:00,50.82,51.0,50.82,50.98,4500.0,38.6439,38.7808,38.6439,38.7656,4500.0
2010-06-17 14:00:00,50.99,51.02,50.9,50.9,10100.0,38.7732,38.796,38.7048,38.7048,10100.0
2010-06-17 14:30:00,50.89,50.91,50.81,50.83,2400.0,38.6972,38.7124,38.6363,38.6516,2400.0
2010-06-17 15:00:00,50.83,50.83,50.69,50.72,3600.0,38.6516,38.6516,38.5451,38.5679,3600.0
2010-06-17 15:30:00,50.7,51.11,50.7,51.08,17900.0,38.5527,38.8645,38.5527,38.8417,17900.0
2010-06-18 09:30:00,51.21,51.21,50.99,50.99,25600.0,38.9405,38.9405,38.7732,38.7732,25600.0
2010-06-18 10:00:00,51.01,51.21,50.98,51.21,1800.0,38.7884,38.9405,38.7656,38.9405,1800.0
2010-06-18 10:30:00,51.23,51.31,51.22,51.3,7400.0,38.9557,39.0165,38.9481,39.0089,7400.0
2010-06-18 11:00:00,51.28,51.31,51.17,51.19,4700.0,38.9937,39.0165,38.9101,38.9253,4700.0
2010-06-18 11:30:00,51.18,51.18,51.11,51.13,4200.0,38.9177,38.9177,38.8645,38.8797,4200.0
2010-06-18 12:00:00,51.22,51.22,51.04,51.08,15700.0,38.9481,38.9481,38.8112,38.8417,15700.0
2010-06-18 12:30:00,51.04,51.12,51.03,51.12,5300.0,38.8112,38.8721,38.8036,38.8721,5300.0
2010-06-18 13:00:00,51.12,51.13,51.1,51.12,3000.0,38.8721,38.8797,38.8569,38.8721,3000.0
2010-06-18 13:30:00,51.15,51.16,51.07,51.08,4800.0,38.8949,38.9025,38.8341,38.8417,4800.0
2010-06-18 14:00:00,51.1,51.18,51.1,51.16,7100.0,38.8569,38.9177,38.8569,38.9025,7100.0
2010-06-18 14:30:00,51.18,51.19,51.13,51.16,23100.0,38.9177,38.9253,38.8797,38.9025,23100.0
2010-06-18 15:00:00,51.12,51.12,51.03,51.1,9800.0,38.8721,38.8721,38.8036,38.8569,9800.0
2010-06-18 15:30:00,51.11,51.17,51.06,51.15,14700.0,38.8645,38.9101,38.8264,38.8949,14700.0
2010-06-21 09:30:00,51.81,51.81,51.54,51.75,28500.0,39.3968,39.3968,39.1914,39.3511,28500.0
2010-06-21 10:00:00,51.79,51.79,51.62,51.64,17700.0,39.3815,39.3815,39.2523,39.2675,17700.0
2010-06-21 10:30:00,51.63,51.66,51.5,51.52,22200.0,39.2599,39.2827,39.161,39.1762,22200.0
2010-06-21 11:00:00,51.5,51.59,51.5,51.59,7800.0,39.161,39.2295,39.161,39.2295,7800.0
2010-06-21 11:30:00,51.58,51.62,51.51,51.53,5300.0,39.2219,39.2523,39.1686,39.1838,5300.0
2010-06-21 12:00:00,51.52,51.53,51.39,51.39,8400.0,39.1762,39.1838,39.0774,39.0774,8400.0
2010-06-21 12:30:00,51.37,51.4,51.32,51.4,7100.0,39.0622,39.085,39.0242,39.085,7100.0
2010-06-21 13:00:00,51.39,51.45,51.38,51.42,11400.0,39.0774,39.123,39.0698,39.1002,11400.0
2010-06-21 13:30:00,51.39,51.41,51.26,51.34,6300.0,39.0774,39.0926,38.9785,39.0394,6300.0
2010-06-21 14:00:00,51.28,51.43,51.26,51.35,9200.0,38.9937,39.1078,38.9785,39.047,9200.0
2010-06-21 14:30:00,51.37,51.37,51.16,51.19,18800.0,39.0622,39.0622,38.9025,38.9253,18800.0
2010-06-21 15:00:00,51.17,51.2,50.82,50.84,25000.0,38.9101,38.9329,38.6439,38.6592,25000.0
2010-06-21 15:30:00,50.85,50.96,50.71,50.96,33000.0,38.6668,38.7504,38.5603,38.7504,33000.0
2010-06-22 09:30:00,51.01,51.19,51.01,51.03,14700.0,38.7884,38.9253,38.7884,38.8036,14700.0
2010-06-22 10:00:00,50.98,51.0,50.8,50.88,10600.0,38.7656,38.7808,38.6287,38.6896,10600.0
2010-06-22 10:30:00,50.88,50.97,50.84,50.97,3300.0,38.6896,38.758,38.6592,38.758,3300.0
2010-06-22 11:00:00,50.86,50.93,50.81,50.93,9500.0,38.6744,38.7276,38.6363,38.7276,9500.0
2010-06-22 11:30:00,50.99,51.08,50.99,51.08,5700.0,38.7732,38.8417,38.7732,38.8417,5700.0
2010-06-22 12:00:00,50.97,51.03,50.95,50.95,4200.0,38.758,38.8036,38.7428,38.7428,4200.0
2010-06-22 12:30:00,50.9,50.91,50.88,50.91,6100.0,38.7048,38.7124,38.6896,38.7124,6100.0
2010-06-22 13:00:00,50.9,50.98,50.82,50.82,3400.0,38.7048,38.7656,38.6439,38.6439,3400.0
2010-06-22 13:30:00,50.84,50.96,50.76,50.81,14500.0,38.6592,38.7504,38.5983,38.6363,14500.0
2010-06-22 14:00:00,50.74,50.76,50.6,50.64,13400.0,38.5831,38.5983,38.4767,38.5071,13400.0
2010-06-22 14:30:00,50.66,50.69,50.21,50.31,19300.0,38.5223,38.5451,38.1801,38.2561,19300.0
2010-06-22 15:00:00,50.32,50.38,50.28,50.3,11200.0,38.2637,38.3094,38.2333,38.2485,11200.0
2010-06-22 15:30:00,50.17,50.23,50.09,50.13,34900.0,38.1497,38.1953,38.0889,38.1193,34900.0
2010-06-23 09:30:00,50.19,50.19,49.96,50.08,44200.0,38.1649,38.1649,37.99,38.0812,44200.0
2010-06-23 10:00:00,50.08,50.08,49.66,49.7,38700.0,38.0812,38.0812,37.7619,37.7923,38700.0
2010-06-23 10:30:00,49.69,49.93,49.69,49.93,7800.0,37.7847,37.9672,37.7847,37.9672,7800.0
2010-06-23 11:00:00,49.85,49.88,49.79,49.87,5900.0,37.9064,37.9292,37.8607,37.9216,5900.0
2010-06-23 11:30:00,49.85,49.87,49.8,49.8,5700.0,37.9064,37.9216,37.8683,37.8683,5700.0
2010-06-23 12:00:00,49.79,49.82,49.74,49.82,1800.0,37.8607,37.8835,37.8227,37.8835,1800.0
2010-06-23 12:30:00,49.78,49.96,49.78,49.93,1500.0,37.8531,37.99,37.8531,37.9672,1500.0
2010-06-23 13:00:00,49.94,50.0,49.9,49.95,7200.0,37.9748,38.0204,37.9444,37.9824,7200.0
2010-06-23 13:30:00,49.98,50.0,49.94,50.0,3200.0,38.0052,38.0204,37.9748,38.0204,3200.0
2010-06-23 14:00:00,49.99,50.05,49.83,50.0,25400.0,38.0128,38.0584,37.8911,38.0204,25400.0
2010-06-23 14:30:00,50.04,50.29,49.89,49.91,20700.0,38.0508,38.2409,37.9368,37.952,20700.0
2010-06-23 15:00:00,49.93,50.02,49.77,50.0,21800.0,37.9672,38.0356,37.8455,38.0204,21800.0
2010-06-23 15:30:00,50.0,50.08,49.89,49.93,22900.0,38.0204,38.0812,37.9368,37.9672,22900.0
2010-06-24 09:30:00,49.47,49.52,49.1,49.1,18400.0,37.7975,37.8357,37.5148,37.5148,18400.0
2010-06-24 10:00:00,49.23,49.42,49.21,49.39,3400.0,37.6141,37.7593,37.5988,37.7364,3400.0
2010-06-24 10:30:00,49.34,49.34,49.05,49.15,27900.0,37.6982,37.6982,37.4766,37.553,27900.0
2010-06-24 11:00:00,49.07,49.07,48.91,48.98,20400.0,37.4919,37.4919,37.3696,37.4231,20400.0
2010-06-24 11:30:00,49.02,49.16,49.0,49.16,28200.0,37.4537,37.5606,37.4384,37.5606,28200.0
2010-06-24 12:00:00,49.16,49.26,49.13,49.13,19300.0,37.5606,37.637,37.5377,37.5377,19300.0
2010-06-24 12:30:00,49.09,49.16,49.0,49.15,12500.0,37.5071,37.5606,37.4384,37.553,12500.0
2010-06-24 13:00:00,49.14,49.29,49.09,49.21,3300.0,37.5453,37.66,37.5071,37.5988,3300.0
2010-06-24 13:30:00,49.18,49.42,49.18,49.42,15500.0,37.5759,37.7593,37.5759,37.7593,15500.0
2010-06-24 14:00:00,49.42,49.42,49.26,49.3,11500.0,37.7593,37.7593,37.637,37.6676,11500.0
2010-06-24 14:30:00,49.24,49.24,48.98,48.98,8100.0,37.6218,37.6218,37.4231,37.4231,8100.0
2010-06-24 15:00:00,49.04,49.1,48.79,48.98,23800.0,37.4689,37.5148,37.2779,37.4231,23800.0
2010-06-24 15:30:00,48.97,48.98,48.78,48.88,31300.0,37.4155,37.4231,37.2703,37.3467,31300.0
2010-06-25 09:30:00,49.07,49.07,48.74,48.89,8200.0,37.4919,37.4919,37.2397,37.3543,8200.0
2010-06-25 10:00:00,48.98,49.06,48.8,48.87,11700.0,37.4231,37.4842,37.2856,37.3391,11700.0
2010-06-25 10:30:00,48.86,48.87,48.65,48.66,20600.0,37.3314,37.3391,37.171,37.1786,20600.0
2010-06-25 11:00:00,48.7,48.82,48.67,48.82,5200.0,37.2092,37.3009,37.1862,37.3009,5200.0
2010-06-25 11:30:00,48.83,48.93,48.74,48.89,7300.0,37.3085,37.3849,37.2397,37.3543,7300.0
2010-06-25 12:00:00,48.83,48.98,48.83,48.96,6900.0,37.3085,37.4231,37.3085,37.4078,6900.0
2010-06-25 12:30:00,48.99,49.03,48.89,48.92,20300.0,37.4307,37.4613,37.3543,37.3773,20300.0
2010-06-25 13:00:00,48.91,49.19,48.91,49.19,8700.0,37.3696,37.5835,37.3696,37.5835,8700.0
2010-06-25 13:30:00,49.23,49.34,49.18,49.28,6100.0,37.6141,37.6982,37.5759,37.6523,6100.0
2010-06-25 14:00:00,49.27,49.33,49.2,49.26,5000.0,37.6447,37.6905,37.5912,37.637,5000.0
2010-06-25 14:30:00,49.27,49.3,49.21,49.21,7900.0,37.6447,37.6676,37.5988,37.5988,7900.0
2010-06-25 15:00:00,49.22,49.23,49.05,49.09,46100.0,37.6065,37.6141,37.4766,37.5071,46100.0
2010-06-25 15:30:00,49.07,49.26,48.95,49.13,64700.0,37.4919,37.637,37.4002,37.5377,64700.0
2010-06-28 09:30:00,49.2,49.2,48.81,48.85,18000.0,37.5912,37.5912,37.2932,37.3238,18000.0
2010-06-28 10:00:00,48.86,48.99,48.83,48.97,4500.0,37.3314,37.4307,37.3085,37.4155,4500.0
2010-06-28 10:30:00,49.0,49.12,48.91,49.08,24600.0,37.4384,37.5301,37.3696,37.4995,24600.0
2010-06-28 11:00:00,49.14,49.24,49.1,49.22,19000.0,37.5453,37.6218,37.5148,37.6065,19000.0
2010-06-28 11:30:00,49.24,49.3,49.17,49.17,9400.0,37.6218,37.6676,37.5683,37.5683,9400.0
2010-06-28 12:00:00,49.16,49.19,49.07,49.16,11400.0,37.5606,37.5835,37.4919,37.5606,11400.0
2010-06-28 12:30:00,49.17,49.17,49.03,49.14,10100.0,37.5683,37.5683,37.4613,37.5453,10100.0
2010-06-28 13:00:00,49.09,49.09,48.97,49.03,6000.0,37.5071,37.5071,37.4155,37.4613,6000.0
2010-06-28 13:30:00,48.96,49.1,48.94,49.1,8900.0,37.4078,37.5148,37.3925,37.5148,8900.0
2010-06-28 14:00:00,49.07,49.12,49.05,49.05,13100.0,37.4919,37.5301,37.4766,37.4766,13100.0
2010-06-28 14:30:00,49.06,49.17,49.01,49.15,23600.0,37.4842,37.5683,37.446,37.553,23600.0
2010-06-28 15:00:00,49.17,49.2,49.02,49.02,6500.0,37.5683,37.5912,37.4537,37.4537,6500.0
2010-06-28 15:30:00,48.98,49.13,48.92,48.92,12200.0,37.4231,37.5377,37.3773,37.3773,12200.0
2010-06-29 09:30:00,48.3,48.3,47.85,47.98,23300.0,36.9035,36.9035,36.5597,36.659,23300.0
2010-06-29 10:00:00,47.96,47.96,47.45,47.45,35300.0,36.6438,36.6438,36.2541,36.2541,35300.0
2010-06-29 10:30:00,47.48,47.7,47.48,47.7,22800.0,36.277,36.4451,36.277,36.4451,22800.0
2010-06-29 11:00:00,47.77,47.87,47.68,47.68,22000.0,36.4986,36.575,36.4298,36.4298,22000.0
2010-06-29 11:30:00,47.69,47.72,47.64,47.64,20500.0,36.4375,36.4604,36.3993,36.3993,20500.0
2010-06-29 12:00:00,47.64,47.73,47.53,47.72,14900.0,36.3993,36.468,36.3152,36.4604,14900.0
2010-06-29 12:30:00,47.66,47.69,47.59,47.64,9600.0,36.4146,36.4375,36.3611,36.3993,9600.0
2010-06-29 13:00:00,47.62,47.64,47.49,47.54,13900.0,36.384,36.3993,36.2847,36.3229,13900.0
2010-06-29 13:30:00,47.53,47.59,47.4,47.58,17300.0,36.3152,36.3611,36.2159,36.3534,17300.0
2010-06-29 14:00:00,47.58,47.73,47.56,47.72,11200.0,36.3534,36.468,36.3381,36.4604,11200.0
2010-06-29 14:30:00,47.65,47.66,47.47,47.56,57700.0,36.4069,36.4146,36.2694,36.3381,57700.0
2010-06-29 15:00:00,47.48,47.61,47.21,47.29,30900.0,36.277,36.3764,36.0707,36.1319,30900.0
2010-06-29 15:30:00,47.24,47.49,47.11,47.38,67700.0,36.0937,36.2847,35.9943,36.2006,67700.0
2010-06-30 09:30:00,47.29,47.66,47.26,47.54,39700.0,36.1319,36.4146,36.1089,36.3229,39700.0
2010-06-30 10:00:00,47.5,47.58,47.46,47.48,19500.0,36.2923,36.3534,36.2617,36.277,19500.0
2010-06-30 10:30:00,47.56,47.6,47.42,47.47,4800.0,36.3381,36.3687,36.2312,36.2694,4800.0
2010-06-30 11:00:00,47.49,47.64,47.45,47.58,13800.0,36.2847,36.3993,36.2541,36.3534,13800.0
2010-06-30 11:30:00,47.57,47.73,47.57,47.69,15600.0,36.3458,36.468,36.3458,36.4375,15600.0
2010-06-30 12:00:00,47.66,47.69,47.63,47.65,15100.0,36.4146,36.4375,36.3916,36.4069,15100.0
2010-06-30 12:30:00,47.62,47.66,47.51,47.56,13300.0,36.384,36.4146,36.2999,36.3381,13300.0
2010-06-30 13:00:00,47.54,47.63,47.52,47.6,6700.0,36.3229,36.3916,36.3076,36.3687,6700.0
2010-06-30 13:30:00,47.61,47.61,47.53,47.59,6400.0,36.3764,36.3764,36.3152,36.3611,6400.0
2010-06-30 14:00:00,47.6,47.63,47.38,47.44,10000.0,36.3687,36.3916,36.2006,36.2465,10000.0
2010-06-30 14:30:00,47.41,47.51,47.36,47.45,12400.0,36.2235,36.2999,36.1853,36.2541,12400.0
2010-06-30 15:00:00,47.46,47.48,47.23,47.25,20400.0,36.2617,36.277,36.086,36.1013,20400.0
2010-06-30 15:30:00,47.22,47.22,46.83,46.9,64100.0,36.0784,36.0784,35.7804,35.8339,64100.0
2010-07-01 09:30:00,46.89,47.05,46.76,46.84,35300.0,35.8262,35.9485,35.7269,35.788,35300.0
2010-07-01 10:00:00,46.77,46.77,46.38,46.44,83300.0,35.7346,35.7346,35.4366,35.4824,83300.0
2010-07-01 10:30:00,46.44,46.44,46.02,46.15,123300.0,35.4824,35.4824,35.1615,35.2608,123300.0
2010-07-01 11:00:00,46.02,46.32,45.99,46.31,106500.0,35.1615,35.3907,35.1386,35.3831,106500.0
2010-07-01 11:30:00,46.3,46.46,46.26,46.32,10200.0,35.3754,35.4977,35.3449,35.3907,10200.0
2010-07-01 12:00:00,46.36,46.36,46.24,46.25,8700.0,35.4213,35.4213,35.3296,35.3372,8700.0
2010-07-01 12:30:00,46.42,46.76,46.42,46.59,17100.0,35.4671,35.7269,35.4671,35.597,17100.0
2010-07-01 13:00:00,46.62,46.74,46.54,46.61,13300.0,35.6199,35.7116,35.5588,35.6123,13300.0
2010-07-01 13:30:00,46.63,46.79,46.62,46.77,9400.0,35.6276,35.7498,35.6199,35.7346,9400.0
2010-07-01 14:00:00,46.75,46.89,46.7,46.72,11600.0,35.7193,35.8262,35.6811,35.6963,11600.0
2010-07-01 14:30:00,46.75,46.79,46.46,46.59,21200.0,35.7193,35.7498,35.4977,35.597,21200.0
2010-07-01 15:00:00,46.62,46.77,46.54,46.73,428800.0,35.6199,35.7346,35.5588,35.704,428800.0
2010-07-01 15:30:00,46.72,46.84,46.57,46.74,49900.0,35.6963,35.788,35.5817,35.7116,49900.0
2010-07-02 09:30:00,46.88,47.01,46.73,46.81,16000.0,35.8186,35.9179,35.704,35.7651,16000.0
2010-07-02 10:00:00,46.76,46.89,46.62,46.81,19900.0,35.7269,35.8262,35.6199,35.7651,19900.0
2010-07-02 10:30:00,46.78,46.79,46.66,46.66,3900.0,35.7422,35.7498,35.6505,35.6505,3900.0
2010-07-02 11:00:00,46.68,46.69,46.57,46.57,8300.0,35.6658,35.6734,35.5817,35.5817,8300.0
2010-07-02 11:30:00,46.55,46.55,46.32,46.44,9600.0,35.5665,35.5665,35.3907,35.4824,9600.0
2010-07-02 12:00:00,46.43,46.55,46.41,46.49,4400.0,35.4748,35.5665,35.4595,35.5206,4400.0
2010-07-02 12:30:00,46.47,46.5,46.35,46.35,6200.0,35.5053,35.5283,35.4137,35.4137,6200.0
2010-07-02 13:00:00,46.25,46.41,46.25,46.31,49300.0,35.3372,35.4595,35.3372,35.3831,49300.0
2010-07-02 13:30:00,46.42,46.5,46.36,46.5,9400.0,35.4671,35.5283,35.4213,35.5283,9400.0
2010-07-02 14:00:00,46.48,46.5,46.4,46.44,22300.0,35.513,35.5283,35.4519,35.4824,22300.0
2010-07-02 14:30:00,46.43,46.48,46.36,46.48,14500.0,35.4748,35.513,35.4213,35.513,14500.0
2010-07-02 15:00:00,46.45,46.7,46.45,46.66,17900.0,35.4901,35.6811,35.4901,35.6505,17900.0
2010-07-02 15:30:00,46.66,46.88,46.54,46.54,32900.0,35.6505,35.8186,35.5588,35.5588,32900.0
2010-07-06 09:30:00,47.13,47.26,47.05,47.21,52000.0,36.0096,36.1089,35.9485,36.0707,52000.0
2010-07-06 10:00:00,47.12,47.48,47.09,47.36,30600.0,36.002,36.277,35.979,36.1853,30600.0
2010-07-06 10:30:00,47.34,47.41,47.33,47.36,46000.0,36.1701,36.2235,36.1624,36.1853,46000.0
2010-07-06 11:00:00,47.3,47.35,47.21,47.22,7700.0,36.1395,36.1777,36.0707,36.0784,7700.0
2010-07-06 11:30:00,47.18,47.29,47.18,47.26,5800.0,36.0478,36.1319,36.0478,36.1089,5800.0
2010-07-06 12:00:00,47.29,47.29,47.07,47.09,3700.0,36.1319,36.1319,35.9638,35.979,3700.0
2010-07-06 12:30:00,47.04,47.13,46.88,46.88,14100.0,35.9408,36.0096,35.8186,35.8186,14100.0
2010-07-06 13:00:00,46.93,46.96,46.82,46.94,6300.0,35.8568,35.8797,35.7728,35.8644,6300.0
2010-07-06 13:30:00,46.91,46.91,46.56,46.61,20300.0,35.8415,35.8415,35.5741,35.6123,20300.0
2010-07-06 14:00:00,46.61,46.68,46.51,46.66,6200.0,35.6123,35.6658,35.5359,35.6505,6200.0
2010-07-06 14:30:00,46.66,46.72,46.54,46.54,13100.0,35.6505,35.6963,35.5588,35.5588,13100.0
2010-07-06 15:00:00,46.54,46.6,46.36,46.48,42500.0,35.5588,35.6047,35.4213,35.513,42500.0
2010-07-06 15:30:00,46.48,46.75,46.44,46.75,22200.0,35.513,35.7193,35.4824,35.7193,22200.0
2010-07-07 09:30:00,46.89,47.11,46.83,47.11,7100.0,35.8262,35.9943,35.7804,35.9943,7100.0
2010-07-07 10:00:00,47.11,47.34,47.11,47.21,15900.0,35.9943,36.1701,35.9943,36.0707,15900.0
2010-07-07 10:30:00,47.3,47.54,47.3,47.51,7900.0,36.1395,36.3229,36.1395,36.2999,7900.0
2010-07-07 11:00:00,47.52,47.54,47.36,47.46,7100.0,36.3076,36.3229,36.1853,36.2617,7100.0
2010-07-07 11:30:00,47.49,47.55,47.36,47.36,5400.0,36.2847,36.3305,36.1853,36.1853,5400.0
2010-07-07 12:00:00,47.39,47.47,47.39,47.45,2500.0,36.2083,36.2694,36.2083,36.2541,2500.0
2010-07-07 12:30:00,47.5,47.54,47.46,47.49,8300.0,36.2923,36.3229,36.2617,36.2847,8300.0
2010-07-07 13:00:00,47.54,47.77,47.54,47.71,9100.0,36.3229,36.4986,36.3229,36.4528,9100.0
2010-07-07 13:30:00,47.74,47.8,47.66,47.78,6700.0,36.4757,36.5215,36.4146,36.5062,6700.0
2010-07-07 14:00:00,47.82,47.85,47.78,47.78,4300.0,36.5368,36.5597,36.5062,36.5062,4300.0
2010-07-07 14:30:00,47.77,47.89,47.75,47.89,7400.0,36.4986,36.5903,36.4833,36.5903,7400.0
2010-07-07 15:00:00,47.84,48.04,47.81,48.0,16800.0,36.5521,36.7049,36.5292,36.6743,16800.0
2010-07-07 15:30:00,48.06,48.29,48.03,48.23,23700.0,36.7202,36.8959,36.6973,36.8501,23700.0
2010-07-08 09:30:00,48.66,48.96,48.46,48.54,38200.0,37.1786,37.4078,37.0258,37.0869,38200.0
2010-07-08 10:00:00,48.59,48.65,48.46,48.63,46300.0,37.1251,37.171,37.0258,37.1557,46300.0
2010-07-08 10:30:00,48.64,48.64,48.41,48.44,15900.0,37.1633,37.1633,36.9876,37.0105,15900.0
2010-07-08 11:00:00,48.41,48.45,48.33,48.41,10300.0,36.9876,37.0182,36.9265,36.9876,10300.0
2010-07-08 11:30:00,48.41,48.42,48.22,48.27,8400.0,36.9876,36.9952,36.8424,36.8806,8400.0
2010-07-08 12:00:00,48.24,48.39,48.24,48.37,8100.0,36.8577,36.9723,36.8577,36.957,8100.0
2010-07-08 12:30:00,48.36,48.38,48.3,48.3,5300.0,36.9494,36.9647,36.9035,36.9035,5300.0
2010-07-08 13:00:00,48.39,48.5,48.39,48.44,7200.0,36.9723,37.0564,36.9723,37.0105,7200.0
2010-07-08 13:30:00,48.45,48.47,48.39,48.39,3700.0,37.0182,37.0334,36.9723,36.9723,3700.0
2010-07-08 14:00:00,48.39,48.39,48.19,48.26,18000.0,36.9723,36.9723,36.8195,36.873,18000.0
2010-07-08 14:30:00,48.31,48.44,48.27,48.44,5200.0,36.9112,37.0105,36.8806,37.0105,5200.0
2010-07-08 15:00:00,48.43,48.53,48.31,48.51,9800.0,37.0029,37.0793,36.9112,37.064,9800.0
2010-07-08 15:30:00,48.56,48.72,48.56,48.71,16100.0,37.1022,37.2244,37.1022,37.2168,16100.0
2010-07-09 09:30:00,48.74,48.8,48.65,48.77,10000.0,37.2397,37.2856,37.171,37.2626,10000.0
2010-07-09 10:00:00,48.74,48.93,48.74,48.89,8200.0,37.2397,37.3849,37.2397,37.3543,8200.0
2010-07-09 10:30:00,48.86,48.99,48.83,48.83,97400.0,37.3314,37.4307,37.3085,37.3085,97400.0
2010-07-09 11:00:00,48.81,48.85,48.72,48.78,4600.0,37.2932,37.3238,37.2244,37.2703,4600.0
2010-07-09 11:30:00,48.8,48.86,48.78,48.78,4500.0,37.2856,37.3314,37.2703,37.2703,4500.0
2010-07-09 12:00:00,48.82,48.86,48.8,48.86,4300.0,37.3009,37.3314,37.2856,37.3314,4300.0
2010-07-09 12:30:00,48.83,48.84,48.79,48.84,1100.0,37.3085,37.3161,37.2779,37.3161,1100.0
2010-07-09 13:00:00,48.81,48.87,48.81,48.82,5700.0,37.2932,37.3391,37.2932,37.3009,5700.0
2010-07-09 13:30:00,48.81,48.89,48.81,48.89,2800.0,37.2932,37.3543,37.2932,37.3543,2800.0
2010-07-09 14:00:00,48.9,48.92,48.82,48.86,6200.0,37.362,37.3773,37.3009,37.3314,6200.0
2010-07-09 14:30:00,48.88,49.05,48.83,49.03,10400.0,37.3467,37.4766,37.3085,37.4613,10400.0
2010-07-09 15:00:00,49.02,49.08,48.93,48.94,31400.0,37.4537,37.4995,37.3849,37.3925,31400.0
2010-07-09 15:30:00,48.98,49.11,48.93,49.07,19400.0,37.4231,37.5224,37.3849,37.4919,19400.0
2010-07-12 09:30:00,48.91,49.24,48.91,49.21,23200.0,37.3696,37.6218,37.3696,37.5988,23200.0
2010-07-12 10:00:00,49.2,49.22,49.03,49.03,9400.0,37.5912,37.6065,37.4613,37.4613,9400.0
2010-07-12 10:30:00,49.0,49.08,48.91,48.94,11100.0,37.4384,37.4995,37.3696,37.3925,11100.0
2010-07-12 11:00:00,48.97,48.97,48.76,48.85,6800.0,37.4155,37.4155,37.255,37.3238,6800.0
2010-07-12 11:30:00,48.9,48.92,48.85,48.91,9700.0,37.362,37.3773,37.3238,37.3696,9700.0
2010-07-12 12:00:00,48.96,49.06,48.94,48.97,13800.0,37.4078,37.4842,37.3925,37.4155,13800.0
2010-07-12 12:30:00,48.97,49.07,48.94,48.94,2000.0,37.4155,37.4919,37.3925,37.3925,2000.0
2010-07-12 13:00:00,48.93,49.1,48.93,49.07,3600.0,37.3849,37.5148,37.3849,37.4919,3600.0
2010-07-12 13:30:00,49.11,49.14,49.08,49.14,5400.0,37.5224,37.5453,37.4995,37.5453,5400.0
2010-07-12 14:00:00,49.1,49.1,49.0,49.02,1200.0,37.5148,37.5148,37.4384,37.4537,1200.0
2010-07-12 14:30:00,49.01,49.1,48.97,49.07,4300.0,37.446,37.5148,37.4155,37.4919,4300.0
2010-07-12 15:00:00,49.03,49.11,48.97,49.1,8900.0,37.4613,37.5224,37.4155,37.5148,8900.0
2010-07-12 15:30:00,49.11,49.15,49.05,49.11,11100.0,37.5224,37.553,37.4766,37.5224,11100.0
2010-07-13 09:30:00,49.63,49.73,49.57,49.66,34400.0,37.9197,37.9961,37.8739,37.9427,34400.0
2010-07-13 10:00:00,49.71,49.83,49.71,49.75,22400.0,37.9809,38.0725,37.9809,38.0114,22400.0
2010-07-13 10:30:00,49.75,49.75,49.63,49.71,29400.0,38.0114,38.0114,37.9197,37.9809,29400.0
2010-07-13 11:00:00,49.69,49.81,49.68,49.79,16200.0,37.9656,38.0573,37.9579,38.042,16200.0
2010-07-13 11:30:00,49.81,49.98,49.81,49.84,11100.0,38.0573,38.1871,38.0573,38.0802,11100.0
2010-07-13 12:00:00,49.87,49.91,49.86,49.91,4300.0,38.1031,38.1337,38.0955,38.1337,4300.0
2010-07-13 12:30:00,49.94,49.95,49.85,49.85,8100.0,38.1566,38.1642,38.0878,38.0878,8100.0
2010-07-13 13:00:00,49.92,49.92,49.74,49.76,9900.0,38.1413,38.1413,38.0038,38.0191,9900.0
2010-07-13 13:30:00,49.77,49.83,49.73,49.75,8000.0,38.0267,38.0725,37.9961,38.0114,8000.0
2010-07-13 14:00:00,49.78,49.88,49.77,49.81,9600.0,38.0343,38.1107,38.0267,38.0573,9600.0
2010-07-13 14:30:00,49.86,49.92,49.86,49.9,18800.0,38.0955,38.1413,38.0955,38.126,18800.0
2010-07-13 15:00:00,49.95,50.01,49.95,49.99,13900.0,38.1642,38.2101,38.1642,38.1948,13900.0
2010-07-13 15:30:00,50.01,50.07,49.87,49.9,38100.0,38.2101,38.2559,38.1031,38.126,38100.0
2010-07-14 09:30:00,49.75,49.8,49.63,49.66,27000.0,38.0114,38.0496,37.9197,37.9427,27000.0
2010-07-14 10:00:00,49.67,49.81,49.58,49.79,5000.0,37.9503,38.0573,37.8815,38.042,5000.0
2010-07-14 10:30:00,49.79,49.88,49.77,49.85,8600.0,38.042,38.1107,38.0267,38.0878,8600.0
2010-07-14 11:00:00,49.84,49.98,49.84,49.97,6600.0,38.0802,38.1871,38.0802,38.1795,6600.0
2010-07-14 11:30:00,49.97,50.07,49.97,50.03,8800.0,38.1795,38.2559,38.1795,38.2253,8800.0
2010-07-14 12:00:00,49.99,50.0,49.97,50.0,3400.0,38.1948,38.2024,38.1795,38.2024,3400.0
2010-07-14 12:30:00,50.0,50.03,49.92,49.92,8400.0,38.2024,38.2253,38.1413,38.1413,8400.0
2010-07-14 13:00:00,49.94,49.94,49.9,49.93,15300.0,38.1566,38.1566,38.126,38.1489,15300.0
2010-07-14 13:30:00,49.93,49.95,49.8,49.81,8000.0,38.1489,38.1642,38.0496,38.0573,8000.0
2010-07-14 14:00:00,49.8,49.81,49.54,49.61,20200.0,38.0496,38.0573,37.851,37.9044,20200.0
2010-07-14 14:30:00,49.58,49.74,49.58,49.71,18300.0,37.8815,38.0038,37.8815,37.9809,18300.0
2010-07-14 15:00:00,49.79,49.85,49.67,49.82,9700.0,38.042,38.0878,37.9503,38.0649,9700.0
2010-07-14 15:30:00,49.8,49.88,49.66,49.87,29700.0,38.0496,38.1107,37.9427,38.1031,29700.0
2010-07-15 09:30:00,49.84,49.88,49.68,49.79,79400.0,38.0802,38.1107,37.9579,38.042,79400.0
2010-07-15 10:00:00,49.77,49.77,49.23,49.35,196000.0,38.0267,38.0267,37.6141,37.7058,196000.0
2010-07-15 10:30:00,49.39,49.45,49.32,49.42,12700.0,37.7364,37.7822,37.6829,37.7593,12700.0
2010-07-15 11:00:00,49.41,49.51,49.32,49.5,15700.0,37.7516,37.828,37.6829,37.8204,15700.0
2010-07-15 11:30:00,49.46,49.51,49.43,49.43,93700.0,37.7898,37.828,37.7669,37.7669,93700.0
2010-07-15 12:00:00,49.42,49.46,49.35,49.38,6400.0,37.7593,37.7898,37.7058,37.7287,6400.0
2010-07-15 12:30:00,49.36,49.48,49.34,49.41,96400.0,37.7134,37.8051,37.6982,37.7516,96400.0
2010-07-15 13:00:00,49.48,49.71,49.47,49.65,18500.0,37.8051,37.9809,37.7975,37.935,18500.0
2010-07-15 13:30:00,49.66,49.7,49.59,49.62,3800.0,37.9427,37.9732,37.8892,37.9121,3800.0
2010-07-15 14:00:00,49.61,49.7,49.55,49.7,7000.0,37.9044,37.9732,37.8586,37.9732,7000.0
2010-07-15 14:30:00,49.76,49.76,49.65,49.65,9100.0,38.0191,38.0191,37.935,37.935,9100.0
2010-07-15 15:00:00,49.66,49.68,49.44,49.61,13200.0,37.9427,37.9579,37.7746,37.9044,13200.0
2010-07-15 15:30:00,49.62,50.05,49.61,49.94,32300.0,37.9121,38.2406,37.9044,38.1566,32300.0
2010-07-16 09:30:00,49.64,49.64,49.12,49.12,29100.0,37.9274,37.9274,37.5301,37.5301,29100.0
2010-07-16 10:00:00,49.15,49.15,48.92,49.09,18500.0,37.553,37.553,37.3773,37.5071,18500.0
2010-07-16 10:30:00,49.05,49.16,49.0,49.15,9600.0,37.4766,37.5606,37.4384,37.553,9600.0
2010-07-16 11:00:00,49.16,49.16,48.9,49.01,5900.0,37.5606,37.5606,37.362,37.446,5900.0
2010-07-16 11:30:00,49.01,49.01,48.84,48.86,21500.0,37.446,37.446,37.3161,37.3314,21500.0
2010-07-16 12:00:00,48.83,48.88,48.75,48.84,21000.0,37.3085,37.3467,37.2474,37.3161,21000.0
2010-07-16 12:30:00,48.83,48.83,48.74,48.75,2600.0,37.3085,37.3085,37.2397,37.2474,2600.0
2010-07-16 13:00:00,48.76,48.81,48.72,48.72,3700.0,37.255,37.2932,37.2244,37.2244,3700.0
2010-07-16 13:30:00,48.7,48.82,48.64,48.64,13900.0,37.2092,37.3009,37.1633,37.1633,13900.0
2010-07-16 14:00:00,48.69,48.76,48.64,48.69,7700.0,37.2015,37.255,37.1633,37.2015,7700.0
2010-07-16 14:30:00,48.7,48.71,48.62,48.66,7800.0,37.2092,37.2168,37.148,37.1786,7800.0
2010-07-16 15:00:00,48.63,48.68,48.41,48.49,22100.0,37.1557,37.1939,36.9876,37.0487,22100.0
2010-07-16 15:30:00,48.5,48.62,48.44,48.52,28900.0,37.0564,37.148,37.0105,37.0716,28900.0
2010-07-19 09:30:00,48.71,48.85,48.68,48.78,20000.0,37.2168,37.3238,37.1939,37.2703,20000.0
2010-07-19 10:00:00,48.74,48.74,48.43,48.43,2200.0,37.2397,37.2397,37.0029,37.0029,2200.0
2010-07-19 10:30:00,48.38,48.45,48.31,48.39,9100.0,36.9647,37.0182,36.9112,36.9723,9100.0
2010-07-19 11:00:00,48.4,48.62,48.4,48.62,3200.0,36.9799,37.148,36.9799,37.148,3200.0
2010-07-19 11:30:00,48.55,48.59,48.5,48.59,5900.0,37.0946,37.1251,37.0564,37.1251,5900.0
2010-07-19 12:00:00,48.6,48.63,48.5,48.63,3100.0,37.1328,37.1557,37.0564,37.1557,3100.0
2010-07-19 12:30:00,48.65,48.71,48.65,48.71,2600.0,37.171,37.2168,37.171,37.2168,2600.0
2010-07-19 13:00:00,48.66,48.66,48.56,48.56,2400.0,37.1786,37.1786,37.1022,37.1022,2400.0
2010-07-19 13:30:00,48.62,48.62,48.51,48.52,4500.0,37.148,37.148,37.064,37.0716,4500.0
2010-07-19 14:00:00,48.55,48.69,48.55,48.69,1900.0,37.0946,37.2015,37.0946,37.2015,1900.0
2010-07-19 14:30:00,48.66,48.85,48.66,48.8,7500.0,37.1786,37.3238,37.1786,37.2856,7500.0
2010-07-19 15:00:00,48.78,48.94,48.73,48.73,6200.0,37.2703,37.3925,37.2321,37.2321,6200.0
2010-07-19 15:30:00,48.72,48.83,48.67,48.81,10600.0,37.2244,37.3085,37.1862,37.2932,10600.0
2010-07-20 09:30:00,48.17,48.4,48.12,48.37,14600.0,36.8042,36.9799,36.766,36.957,14600.0
2010-07-20 10:00:00,48.41,48.47,48.24,48.47,6800.0,36.9876,37.0334,36.8577,37.0334,6800.0
2010-07-20 10:30:00,48.48,48.51,48.47,48.47,800.0,37.0411,37.064,37.0334,37.0334,800.0
2010-07-20 11:00:00,48.5,48.68,48.48,48.65,2200.0,37.0564,37.1939,37.0411,37.171,2200.0
2010-07-20 11:30:00,48.61,48.61,48.53,48.54,10300.0,37.1404,37.1404,37.0793,37.0869,10300.0
2010-07-20 12:00:00,48.58,48.59,48.48,48.5,2000.0,37.1175,37.1251,37.0411,37.0564,2000.0
2010-07-20 12:30:00,48.5,48.59,48.5,48.59,7200.0,37.0564,37.1251,37.0564,37.1251,7200.0
2010-07-20 13:00:00,48.66,48.69,48.6,48.67,6500.0,37.1786,37.2015,37.1328,37.1862,6500.0
2010-07-20 13:30:00,48.73,49.12,48.72,49.12,13000.0,37.2321,37.5301,37.2244,37.5301,13000.0
2010-07-20 14:00:00,49.11,49.11,48.94,49.02,36400.0,37.5224,37.5224,37.3925,37.4537,36400.0
2010-07-20 14:30:00,49.0,49.12,48.97,49.03,58700.0,37.4384,37.5301,37.4155,37.4613,58700.0
2010-07-20 15:00:00,49.03,49.29,48.99,49.25,48400.0,37.4613,37.66,37.4307,37.6294,48400.0
2010-07-20 15:30:00,49.27,49.38,49.22,49.36,59900.0,37.6447,37.7287,37.6065,37.7134,59900.0
2010-07-21 09:30:00,49.64,49.69,49.24,49.25,25600.0,37.9274,37.9656,37.6218,37.6294,25600.0
2010-07-21 10:00:00,49.35,49.44,49.25,49.43,5600.0,37.7058,37.7746,37.6294,37.7669,5600.0
2010-07-21 10:30:00,49.41,49.42,49.3,49.32,13500.0,37.7516,37.7593,37.6676,37.6829,13500.0
2010-07-21 11:00:00,49.34,49.34,49.13,49.18,8300.0,37.6982,37.6982,37.5377,37.5759,8300.0
2010-07-21 11:30:00,49.15,49.29,49.15,49.28,2800.0,37.553,37.66,37.553,37.6523,2800.0
2010-07-21 12:00:00,49.31,49.39,49.3,49.34,3900.0,37.6752,37.7364,37.6676,37.6982,3900.0
2010-07-21 12:30:00,49.37,49.38,49.29,49.29,4400.0,37.7211,37.7287,37.66,37.66,4400.0
2010-07-21 13:00:00,49.26,49.37,49.26,49.32,10200.0,37.637,37.7211,37.637,37.6829,10200.0
2010-07-21 13:30:00,49.35,49.45,49.32,49.36,17900.0,37.7058,37.7822,37.6829,37.7134,17900.0
2010-07-21 14:00:00,49.34,49.34,48.82,48.87,21100.0,37.6982,37.6982,37.3009,37.3391,21100.0
2010-07-21 14:30:00,48.86,48.88,48.55,48.59,17800.0,37.3314,37.3467,37.0946,37.1251,17800.0
2010-07-21 15:00:00,48.59,48.77,48.56,48.71,16200.0,37.1251,37.2626,37.1022,37.2168,16200.0
2010-07-21 15:30:00,48.66,48.8,48.6,48.75,35200.0,37.1786,37.2856,37.1328,37.2474,35200.0
2010-07-22 09:30:00,49.28,49.66,49.28,49.62,15400.0,37.6523,37.9427,37.6523,37.9121,15400.0
2010-07-22 10:00:00,49.75,49.88,49.75,49.8,6500.0,38.0114,38.1107,38.0114,38.0496,6500.0
2010-07-22 10:30:00,49.81,49.97,49.79,49.89,6600.0,38.0573,38.1795,38.042,38.1184,6600.0
2010-07-22 11:00:00,49.89,49.96,49.84,49.92,12300.0,38.1184,38.1719,38.0802,38.1413,12300.0
2010-07-22 11:30:00,49.92,49.92,49.75,49.76,5200.0,38.1413,38.1413,38.0114,38.0191,5200.0
2010-07-22 12:00:00,49.74,49.84,49.74,49.81,13100.0,38.0038,38.0802,38.0038,38.0573,13100.0
2010-07-22 12:30:00,49.79,49.85,49.77,49.85,11200.0,38.042,38.0878,38.0267,38.0878,11200.0
2010-07-22 13:00:00,49.86,49.9,49.84,49.88,8600.0,38.0955,38.126,38.0802,38.1107,8600.0
2010-07-22 13:30:00,49.87,49.89,49.82,49.82,6400.0,38.1031,38.1184,38.0649,38.0649,6400.0
2010-07-22 14:00:00,49.83,50.01,49.83,50.01,13400.0,38.0725,38.2101,38.0725,38.2101,13400.0
2010-07-22 14:30:00,49.99,49.99,49.87,49.94,6800.0,38.1948,38.1948,38.1031,38.1566,6800.0
2010-07-22 15:00:00,49.93,50.01,49.88,49.93,24800.0,38.1489,38.2101,38.1107,38.1489,24800.0
2010-07-22 15:30:00,49.93,49.93,49.64,49.83,28800.0,38.1489,38.1489,37.9274,38.0725,28800.0
2010-07-23 09:30:00,49.72,49.87,49.6,49.69,16100.0,37.9885,38.1031,37.8968,37.9656,16100.0
2010-07-23 10:00:00,49.59,49.8,49.59,49.78,20000.0,37.8892,38.0496,37.8892,38.0343,20000.0
2010-07-23 10:30:00,49.9,49.97,49.86,49.91,11500.0,38.126,38.1795,38.0955,38.1337,11500.0
2010-07-23 11:00:00,49.85,49.93,49.79,49.84,9400.0,38.0878,38.1489,38.042,38.0802,9400.0
2010-07-23 11:30:00,49.84,49.93,49.81,49.83,35700.0,38.0802,38.1489,38.0573,38.0725,35700.0
2010-07-23 12:00:00,49.9,50.01,49.7,49.85,8800.0,38.126,38.2101,37.9732,38.0878,8800.0
2010-07-23 12:30:00,49.84,49.85,49.68,49.82,7200.0,38.0802,38.0878,37.9579,38.0649,7200.0
2010-07-23 13:00:00,49.86,50.15,49.78,50.15,8600.0,38.0955,38.317,38.0343,38.317,8600.0
2010-07-23 13:30:00,50.16,50.22,50.11,50.19,21000.0,38.3247,38.3705,38.2865,38.3476,21000.0
2010-07-23 14:00:00,50.18,50.28,50.11,50.11,13300.0,38.34,38.4164,38.2865,38.2865,13300.0
2010-07-23 14:30:00,50.15,50.3,50.15,50.25,4400.0,38.317,38.4316,38.317,38.3934,4400.0
2010-07-23 15:00:00,50.23,50.25,50.13,50.18,23000.0,38.3782,38.3934,38.3018,38.34,23000.0
2010-07-23 15:30:00,50.18,50.26,50.01,50.25,18600.0,38.34,38.4011,38.2101,38.3934,18600.0
2010-07-26 09:30:00,50.31,50.35,50.19,50.35,33800.0,38.4393,38.4698,38.3476,38.4698,33800.0
2010-07-26 10:00:00,50.37,50.61,50.37,50.55,88600.0,38.4851,38.6685,38.4851,38.6227,88600.0
2010-07-26 10:30:00,50.55,50.56,50.46,50.54,11100.0,38.6227,38.6303,38.5539,38.615,11100.0
2010-07-26 11:00:00,50.58,50.69,50.51,50.69,10200.0,38.6456,38.7296,38.5921,38.7296,10200.0
2010-07-26 11:30:00,50.67,50.74,50.67,50.71,4200.0,38.7143,38.7678,38.7143,38.7449,4200.0
2010-07-26 12:00:00,50.7,50.7,50.68,50.7,2100.0,38.7373,38.7373,38.722,38.7373,2100.0
2010-07-26 12:30:00,50.71,50.71,50.63,50.68,14800.0,38.7449,38.7449,38.6838,38.722,14800.0
2010-07-26 13:00:00,50.64,50.68,50.64,50.68,10500.0,38.6914,38.722,38.6914,38.722,10500.0
2010-07-26 13:30:00,50.69,50.71,50.65,50.7,5200.0,38.7296,38.7449,38.6991,38.7373,5200.0
2010-07-26 14:00:00,50.71,50.71,50.6,50.63,8100.0,38.7449,38.7449,38.6609,38.6838,8100.0
2010-07-26 14:30:00,50.6,50.6,50.51,50.56,9000.0,38.6609,38.6609,38.5921,38.6303,9000.0
2010-07-26 15:00:00,50.56,50.75,50.56,50.74,18300.0,38.6303,38.7755,38.6303,38.7678,18300.0
2010-07-26 15:30:00,50.73,50.84,50.69,50.83,38500.0,38.7602,38.8442,38.7296,38.8366,38500.0
2010-07-27 09:30:00,51.1,51.12,50.92,50.93,43400.0,39.0429,39.0582,38.9054,38.913,43400.0
2010-07-27 10:00:00,50.9,51.11,50.76,50.9,19700.0,38.8901,39.0505,38.7831,38.8901,19700.0
2010-07-27 10:30:00,50.9,50.9,50.76,50.76,11900.0,38.8901,38.8901,38.7831,38.7831,11900.0
2010-07-27 11:00:00,50.72,50.72,50.58,50.63,6700.0,38.7525,38.7525,38.6456,38.6838,6700.0
2010-07-27 11:30:00,50.66,50.74,50.66,50.71,3400.0,38.7067,38.7678,38.7067,38.7449,3400.0
2010-07-27 12:00:00,50.74,50.85,50.74,50.83,7200.0,38.7678,38.8519,38.7678,38.8366,7200.0
2010-07-27 12:30:00,50.82,50.85,50.71,50.73,5100.0,38.8289,38.8519,38.7449,38.7602,5100.0
2010-07-27 13:00:00,50.69,50.74,50.66,50.66,1000.0,38.7296,38.7678,38.7067,38.7067,1000.0
2010-07-27 13:30:00,50.64,50.76,50.62,50.73,12200.0,38.6914,38.7831,38.6761,38.7602,12200.0
2010-07-27 14:00:00,50.74,50.84,50.72,50.79,2800.0,38.7678,38.8442,38.7525,38.806,2800.0
2010-07-27 14:30:00,50.8,50.8,50.65,50.71,7400.0,38.8137,38.8137,38.6991,38.7449,7400.0
2010-07-27 15:00:00,50.73,50.86,50.72,50.86,8600.0,38.7602,38.8595,38.7525,38.8595,8600.0
2010-07-27 15:30:00,50.81,50.82,50.71,50.75,34100.0,38.8213,38.8289,38.7449,38.7755,34100.0
2010-07-28 09:30:00,50.68,50.8,50.61,50.61,10600.0,38.722,38.8137,38.6685,38.6685,10600.0
2010-07-28 10:00:00,50.74,50.74,50.51,50.51,11400.0,38.7678,38.7678,38.5921,38.5921,11400.0
2010-07-28 10:30:00,50.57,50.64,50.46,50.6,5200.0,38.6379,38.6914,38.5539,38.6609,5200.0
2010-07-28 11:00:00,50.6,50.6,50.47,50.56,7800.0,38.6609,38.6609,38.5615,38.6303,7800.0
2010-07-28 11:30:00,50.53,50.61,50.53,50.53,6500.0,38.6074,38.6685,38.6074,38.6074,6500.0
2010-07-28 12:00:00,50.53,50.61,50.51,50.58,6800.0,38.6074,38.6685,38.5921,38.6456,6800.0
2010-07-28 12:30:00,50.57,50.62,50.55,50.62,6000.0,38.6379,38.6761,38.6227,38.6761,6000.0
2010-07-28 13:00:00,50.68,50.69,50.58,50.58,8400.0,38.722,38.7296,38.6456,38.6456,8400.0
2010-07-28 13:30:00,50.57,50.6,50.53,50.56,7500.0,38.6379,38.6609,38.6074,38.6303,7500.0
2010-07-28 14:00:00,50.58,50.62,50.41,50.43,19600.0,38.6456,38.6761,38.5157,38.531,19600.0
2010-07-28 14:30:00,50.46,50.51,50.39,50.41,13400.0,38.5539,38.5921,38.5004,38.5157,13400.0
2010-07-28 15:00:00,50.4,50.4,50.25,50.33,24600.0,38.508,38.508,38.3934,38.4546,24600.0
2010-07-28 15:30:00,50.39,50.44,50.36,50.41,20400.0,38.5004,38.5386,38.4775,38.5157,20400.0
2010-07-29 09:30:00,50.75,50.83,50.65,50.66,25300.0,38.7755,38.8366,38.6991,38.7067,25300.0
2010-07-29 10:00:00,50.63,50.63,50.49,50.49,5100.0,38.6838,38.6838,38.5768,38.5768,5100.0
2010-07-29 10:30:00,50.48,50.53,50.43,50.53,10100.0,38.5692,38.6074,38.531,38.6074,10100.0
2010-07-29 11:00:00,50.46,50.47,50.07,50.07,19400.0,38.5539,38.5615,38.2559,38.2559,19400.0
2010-07-29 11:30:00,50.0,50.04,49.89,49.92,39300.0,38.2024,38.233,38.1184,38.1413,39300.0
2010-07-29 12:00:00,49.92,49.96,49.74,49.91,29400.0,38.1413,38.1719,38.0038,38.1337,29400.0
2010-07-29 12:30:00,49.94,49.98,49.83,49.98,5500.0,38.1566,38.1871,38.0725,38.1871,5500.0
2010-07-29 13:00:00,50.03,50.09,50.0,50.08,8500.0,38.2253,38.2712,38.2024,38.2636,8500.0
2010-07-29 13:30:00,50.13,50.22,50.13,50.17,9200.0,38.3018,38.3705,38.3018,38.3323,9200.0
2010-07-29 14:00:00,50.15,50.24,50.02,50.22,2600.0,38.317,38.3858,38.2177,38.3705,2600.0
2010-07-29 14:30:00,50.26,50.41,50.19,50.29,15700.0,38.4011,38.5157,38.3476,38.424,15700.0
2010-07-29 15:00:00,50.34,50.44,50.27,50.42,7700.0,38.4622,38.5386,38.4087,38.5233,7700.0
2010-07-29 15:30:00,50.39,50.39,50.14,50.18,19800.0,38.5004,38.5004,38.3094,38.34,19800.0
2010-07-30 09:30:00,49.67,49.94,49.59,49.9,39800.0,37.9503,38.1566,37.8892,38.126,39800.0
2010-07-30 10:00:00,49.94,50.1,49.94,49.98,22100.0,38.1566,38.2788,38.1566,38.1871,22100.0
2010-07-30 10:30:00,50.06,50.31,50.06,50.21,29000.0,38.2483,38.4393,38.2483,38.3629,29000.0
2010-07-30 11:00:00,50.17,50.22,50.07,50.08,7900.0,38.3323,38.3705,38.2559,38.2636,7900.0
2010-07-30 11:30:00,50.11,50.17,50.03,50.15,15100.0,38.2865,38.3323,38.2253,38.317,15100.0
2010-07-30 12:00:00,50.19,50.2,50.09,50.14,11200.0,38.3476,38.3552,38.2712,38.3094,11200.0
2010-07-30 12:30:00,50.09,50.17,50.09,50.17,800.0,38.2712,38.3323,38.2712,38.3323,800.0
2010-07-30 13:00:00,50.16,50.16,50.0,50.05,11700.0,38.3247,38.3247,38.2024,38.2406,11700.0
2010-07-30 13:30:00,50.03,50.03,49.87,49.87,7700.0,38.2253,38.2253,38.1031,38.1031,7700.0
2010-07-30 14:00:00,49.88,50.12,49.87,50.12,10600.0,38.1107,38.2941,38.1031,38.2941,10600.0
2010-07-30 14:30:00,50.07,50.17,50.05,50.05,6100.0,38.2559,38.3323,38.2406,38.2406,6100.0
2010-07-30 15:00:00,50.07,50.41,50.03,50.35,9700.0,38.2559,38.5157,38.2253,38.4698,9700.0
2010-07-30 15:30:00,50.35,50.43,50.2,50.21,74000.0,38.4698,38.531,38.3552,38.3629,74000.0
2010-08-02 09:30:00,50.99,50.99,50.78,50.85,49600.0,38.9588,38.9588,38.7984,38.8519,49600.0
2010-08-02 10:00:00,50.84,51.15,50.84,51.11,34000.0,38.8442,39.0811,38.8442,39.0505,34000.0
2010-08-02 10:30:00,51.13,51.18,51.09,51.17,47500.0,39.0658,39.104,39.0352,39.0964,47500.0
2010-08-02 11:00:00,51.13,51.18,51.09,51.14,35400.0,39.0658,39.104,39.0352,39.0734,35400.0
2010-08-02 11:30:00,51.17,51.26,51.15,51.25,10000.0,39.0964,39.1651,39.0811,39.1575,10000.0
2010-08-02 12:00:00,51.25,51.25,51.12,51.12,13100.0,39.1575,39.1575,39.0582,39.0582,13100.0
2010-08-02 12:30:00,51.12,51.19,51.08,51.16,11200.0,39.0582,39.1116,39.0276,39.0887,11200.0
2010-08-02 13:00:00,51.16,51.2,51.16,51.17,2900.0,39.0887,39.1193,39.0887,39.0964,2900.0
2010-08-02 13:30:00,51.14,51.21,51.12,51.2,2200.0,39.0734,39.1269,39.0582,39.1193,2200.0
2010-08-02 14:00:00,51.18,51.26,51.17,51.2,7600.0,39.104,39.1651,39.0964,39.1193,7600.0
2010-08-02 14:30:00,51.27,51.34,51.27,51.33,21900.0,39.1728,39.2263,39.1728,39.2186,21900.0
2010-08-02 15:00:00,51.3,51.36,51.26,51.34,8500.0,39.1957,39.2415,39.1651,39.2263,8500.0
2010-08-02 15:30:00,51.34,51.38,51.28,51.31,22700.0,39.2263,39.2568,39.1804,39.2033,22700.0
2010-08-03 09:30:00,51.2,51.2,50.99,51.04,32100.0,39.1193,39.1193,38.9588,38.997,32100.0
2010-08-03 10:00:00,50.99,51.0,50.87,50.99,9300.0,38.9588,38.9665,38.8671,38.9588,9300.0
2010-08-03 10:30:00,50.95,51.18,50.95,51.14,8300.0,38.9283,39.104,38.9283,39.0734,8300.0
2010-08-03 11:00:00,51.14,51.21,51.13,51.14,53300.0,39.0734,39.1269,39.0658,39.0734,53300.0
2010-08-03 11:30:00,51.24,51.3,51.22,51.23,28100.0,39.1498,39.1957,39.1346,39.1422,28100.0
2010-08-03 12:00:00,51.18,51.2,51.05,51.06,9800.0,39.104,39.1193,39.0047,39.0123,9800.0
2010-08-03 12:30:00,51.05,51.15,51.05,51.12,14200.0,39.0047,39.0811,39.0047,39.0582,14200.0
2010-08-03 13:00:00,51.1,51.11,51.03,51.1,6800.0,39.0429,39.0505,38.9894,39.0429,6800.0
2010-08-03 13:30:00,51.1,51.15,51.09,51.11,9300.0,39.0429,39.0811,39.0352,39.0505,9300.0
2010-08-03 14:00:00,51.13,51.18,51.09,51.14,2300.0,39.0658,39.104,39.0352,39.0734,2300.0
2010-08-03 14:30:00,51.17,51.19,51.11,51.14,11200.0,39.0964,39.1116,39.0505,39.0734,11200.0
2010-08-03 15:00:00,51.13,51.15,51.04,51.06,12300.0,39.0658,39.0811,38.997,39.0123,12300.0
2010-08-03 15:30:00,51.07,51.09,50.96,51.06,40600.0,39.02,39.0352,38.9359,39.0123,40600.0
2010-08-04 09:30:00,51.21,51.27,51.16,51.24,16300.0,39.1269,39.1728,39.0887,39.1498,16300.0
2010-08-04 10:00:00,51.29,51.41,51.06,51.14,30000.0,39.1881,39.2797,39.0123,39.0734,30000.0
2010-08-04 10:30:00,51.17,51.19,51.04,51.16,11400.0,39.0964,39.1116,38.997,39.0887,11400.0
2010-08-04 11:00:00,51.16,51.26,51.13,51.25,7300.0,39.0887,39.1651,39.0658,39.1575,7300.0
2010-08-04 11:30:00,51.26,51.3,51.21,51.24,14200.0,39.1651,39.1957,39.1269,39.1498,14200.0
2010-08-04 12:00:00,51.24,51.35,51.22,51.33,8100.0,39.1498,39.2339,39.1346,39.2186,8100.0
2010-08-04 12:30:00,51.36,51.38,51.3,51.3,16900.0,39.2415,39.2568,39.1957,39.1957,16900.0
2010-08-04 13:00:00,51.31,51.31,51.19,51.2,5200.0,39.2033,39.2033,39.1116,39.1193,5200.0
2010-08-04 13:30:00,51.2,51.26,51.2,51.21,9800.0,39.1193,39.1651,39.1193,39.1269,9800.0
2010-08-04 14:00:00,51.29,51.33,51.27,51.3,8700.0,39.1881,39.2186,39.1728,39.1957,8700.0
2010-08-04 14:30:00,51.3,51.35,51.28,51.33,15300.0,39.1957,39.2339,39.1804,39.2186,15300.0
2010-08-04 15:00:00,51.33,51.45,51.31,51.43,31600.0,39.2186,39.3103,39.2033,39.295,31600.0
2010-08-04 15:30:00,51.43,51.47,51.38,51.41,24100.0,39.295,39.3256,39.2568,39.2797,24100.0
2010-08-05 09:30:00,51.11,51.27,51.03,51.25,14500.0,39.0505,39.1728,38.9894,39.1575,14500.0
2010-08-05 10:00:00,51.24,51.28,51.21,51.27,54100.0,39.1498,39.1804,39.1269,39.1728,54100.0
2010-08-05 10:30:00,51.33,51.33,51.13,51.13,7800.0,39.2186,39.2186,39.0658,39.0658,7800.0
2010-08-05 11:00:00,51.1,51.21,51.07,51.19,22200.0,39.0429,39.1269,39.02,39.1116,22200.0
2010-08-05 11:30:00,51.19,51.26,51.15,51.19,4400.0,39.1116,39.1651,39.0811,39.1116,4400.0
2010-08-05 12:00:00,51.19,51.26,51.19,51.23,4400.0,39.1116,39.1651,39.1116,39.1422,4400.0
2010-08-05 12:30:00,51.23,51.23,51.19,51.2,11000.0,39.1422,39.1422,39.1116,39.1193,11000.0
2010-08-05 13:00:00,51.17,51.18,51.15,51.17,10100.0,39.0964,39.104,39.0811,39.0964,10100.0
2010-08-05 13:30:00,51.23,51.3,51.23,51.28,8100.0,39.1422,39.1957,39.1422,39.1804,8100.0
2010-08-05 14:00:00,51.28,51.32,51.25,51.3,3600.0,39.1804,39.211,39.1575,39.1957,3600.0
2010-08-05 14:30:00,51.29,51.31,51.25,51.28,10900.0,39.1881,39.2033,39.1575,39.1804,10900.0
2010-08-05 15:00:00,51.29,51.38,51.29,51.31,15700.0,39.1881,39.2568,39.1881,39.2033,15700.0
2010-08-05 15:30:00,51.32,51.34,51.26,51.34,12900.0,39.211,39.2263,39.1651,39.2263,12900.0
2010-08-06 09:30:00,50.82,51.2,50.8,51.2,23300.0,38.8289,39.1193,38.8137,39.1193,23300.0
2010-08-06 10:00:00,51.21,51.21,51.04,51.08,4900.0,39.1269,39.1269,38.997,39.0276,4900.0
2010-08-06 10:30:00,51.08,51.11,50.58,50.58,19800.0,39.0276,39.0505,38.6456,38.6456,19800.0
2010-08-06 11:00:00,50.59,50.69,50.49,50.65,4400.0,38.6532,38.7296,38.5768,38.6991,4400.0
2010-08-06 11:30:00,50.73,50.73,50.67,50.68,4300.0,38.7602,38.7602,38.7143,38.722,4300.0
2010-08-06 12:00:00,50.69,50.69,50.64,50.64,4100.0,38.7296,38.7296,38.6914,38.6914,4100.0
2010-08-06 12:30:00,50.6,50.71,50.6,50.62,5400.0,38.6609,38.7449,38.6609,38.6761,5400.0
2010-08-06 13:00:00,50.67,50.67,50.6,50.63,6600.0,38.7143,38.7143,38.6609,38.6838,6600.0
2010-08-06 13:30:00,50.65,50.69,50.6,50.66,8400.0,38.6991,38.7296,38.6609,38.7067,8400.0
2010-08-06 14:00:00,50.65,50.69,50.61,50.68,1700.0,38.6991,38.7296,38.6685,38.722,1700.0
2010-08-06 14:30:00,50.75,50.98,50.69,50.94,11800.0,38.7755,38.9512,38.7296,38.9206,11800.0
2010-08-06 15:00:00,51.0,51.07,50.93,51.07,12800.0,38.9665,39.02,38.913,39.02,12800.0
2010-08-06 15:30:00,51.02,51.17,51.02,51.17,25500.0,38.9818,39.0964,38.9818,39.0964,25500.0
2010-08-09 09:30:00,51.43,51.43,51.19,51.19,6200.0,39.295,39.295,39.1116,39.1116,6200.0
2010-08-09 10:00:00,51.23,51.25,51.19,51.2,22400.0,39.1422,39.1575,39.1116,39.1193,22400.0
2010-08-09 10:30:00,51.26,51.32,51.22,51.32,2400.0,39.1651,39.211,39.1346,39.211,2400.0
2010-08-09 11:00:00,51.34,51.37,51.3,51.34,35300.0,39.2263,39.2492,39.1957,39.2263,35300.0
2010-08-09 11:30:00,51.4,51.42,51.37,51.37,31800.0,39.2721,39.2874,39.2492,39.2492,31800.0
2010-08-09 12:00:00,51.37,51.39,51.35,51.36,8100.0,39.2492,39.2645,39.2339,39.2415,8100.0
2010-08-09 12:30:00,51.36,51.36,51.31,51.35,5100.0,39.2415,39.2415,39.2033,39.2339,5100.0
2010-08-09 13:00:00,51.36,51.39,51.34,51.39,2000.0,39.2415,39.2645,39.2263,39.2645,2000.0
2010-08-09 13:30:00,51.34,51.4,51.33,51.37,15100.0,39.2263,39.2721,39.2186,39.2492,15100.0
2010-08-09 14:00:00,51.38,51.41,51.37,51.41,3200.0,39.2568,39.2797,39.2492,39.2797,3200.0
2010-08-09 14:30:00,51.41,51.52,51.41,51.51,15000.0,39.2797,39.3638,39.2797,39.3561,15000.0
2010-08-09 15:00:00,51.51,51.52,51.4,51.43,8100.0,39.3561,39.3638,39.2721,39.295,8100.0
2010-08-09 15:30:00,51.46,51.52,51.42,51.45,15700.0,39.3179,39.3638,39.2874,39.3103,15700.0
2010-08-10 09:30:00,51.03,51.08,50.7,50.76,34200.0,38.9894,39.0276,38.7373,38.7831,34200.0
2010-08-10 10:00:00,50.79,50.92,50.79,50.9,14300.0,38.806,38.9054,38.806,38.8901,14300.0
2010-08-10 10:30:00,50.88,50.88,50.78,50.78,5900.0,38.8748,38.8748,38.7984,38.7984,5900.0
2010-08-10 11:00:00,50.81,50.93,50.81,50.9,15500.0,38.8213,38.913,38.8213,38.8901,15500.0
2010-08-10 11:30:00,50.91,50.97,50.91,50.96,5100.0,38.8977,38.9436,38.8977,38.9359,5100.0
2010-08-10 12:00:00,50.93,50.96,50.9,50.96,8200.0,38.913,38.9359,38.8901,38.9359,8200.0
2010-08-10 12:30:00,50.94,50.95,50.89,50.89,3900.0,38.9206,38.9283,38.8824,38.8824,3900.0
2010-08-10 13:00:00,50.91,50.91,50.77,50.77,5400.0,38.8977,38.8977,38.7907,38.7907,5400.0
2010-08-10 13:30:00,50.8,50.87,50.77,50.85,6100.0,38.8137,38.8671,38.7907,38.8519,6100.0
2010-08-10 14:00:00,50.83,51.18,50.83,51.09,33600.0,38.8366,39.104,38.8366,39.0352,33600.0
2010-08-10 14:30:00,51.19,51.39,51.19,51.23,23900.0,39.1116,39.2645,39.1116,39.1422,23900.0
2010-08-10 15:00:00,51.25,51.31,51.03,51.17,16400.0,39.1575,39.2033,38.9894,39.0964,16400.0
2010-08-10 15:30:00,51.17,51.27,51.1,51.14,30600.0,39.0964,39.1728,39.0429,39.0734,30600.0
2010-08-11 09:30:00,50.32,50.32,50.0,50.05,73200.0,38.4469,38.4469,38.2024,38.2406,73200.0
2010-08-11 10:00:00,50.07,50.17,50.02,50.09,13200.0,38.2559,38.3323,38.2177,38.2712,13200.0
2010-08-11 10:30:00,50.04,50.07,49.92,49.92,20400.0,38.233,38.2559,38.1413,38.1413,20400.0
2010-08-11 11:00:00,49.9,49.92,49.78,49.83,13600.0,38.126,38.1413,38.0343,38.0725,13600.0
2010-08-11 11:30:00,49.85,49.87,49.84,49.85,5100.0,38.0878,38.1031,38.0802,38.0878,5100.0
2010-08-11 12:00:00,49.85,49.87,49.81,49.82,7600.0,38.0878,38.1031,38.0573,38.0649,7600.0
2010-08-11 12:30:00,49.84,49.84,49.7,49.71,11300.0,38.0802,38.0802,37.9732,37.9809,11300.0
2010-08-11 13:00:00,49.69,49.82,49.69,49.8,12300.0,37.9656,38.0649,37.9656,38.0496,12300.0
2010-08-11 13:30:00,49.85,49.85,49.75,49.75,5700.0,38.0878,38.0878,38.0114,38.0114,5700.0
2010-08-11 14:00:00,49.81,49.88,49.8,49.88,4900.0,38.0573,38.1107,38.0496,38.1107,4900.0
2010-08-11 14:30:00,49.84,49.84,49.65,49.67,10100.0,38.0802,38.0802,37.935,37.9503,10100.0
2010-08-11 15:00:00,49.69,49.75,49.68,49.72,15200.0,37.9656,38.0114,37.9579,37.9885,15200.0
2010-08-11 15:30:00,49.73,49.81,49.65,49.73,27300.0,37.9961,38.0573,37.935,37.9961,27300.0
2010-08-12 09:30:00,48.96,49.32,48.87,49.32,38600.0,37.4078,37.6829,37.3391,37.6829,38600.0
2010-08-12 10:00:00,49.3,49.41,49.25,49.25,11500.0,37.6676,37.7516,37.6294,37.6294,11500.0
2010-08-12 10:30:00,49.25,49.5,49.25,49.45,4300.0,37.6294,37.8204,37.6294,37.7822,4300.0
2010-08-12 11:00:00,49.43,49.55,49.37,49.55,8600.0,37.7669,37.8586,37.7211,37.8586,8600.0
2010-08-12 11:30:00,49.58,49.59,49.45,49.49,6200.0,37.8815,37.8892,37.7822,37.8128,6200.0
2010-08-12 12:00:00,49.44,49.49,49.42,49.48,1900.0,37.7746,37.8128,37.7593,37.8051,1900.0
2010-08-12 12:30:00,49.48,49.56,49.48,49.55,7100.0,37.8051,37.8662,37.8051,37.8586,7100.0
2010-08-12 13:00:00,49.58,49.59,49.45,49.46,7700.0,37.8815,37.8892,37.7822,37.7898,7700.0
2010-08-12 13:30:00,49.48,49.48,49.32,49.33,5200.0,37.8051,37.8051,37.6829,37.6905,5200.0
2010-08-12 14:00:00,49.32,49.4,49.31,49.38,13400.0,37.6829,37.744,37.6752,37.7287,13400.0
2010-08-12 14:30:00,49.32,49.4,49.29,49.4,13700.0,37.6829,37.744,37.66,37.744,13700.0
2010-08-12 15:00:00,49.5,49.58,49.45,49.47,18100.0,37.8204,37.8815,37.7822,37.7975,18100.0
2010-08-12 15:30:00,49.48,49.55,49.42,49.43,18400.0,37.8051,37.8586,37.7593,37.7669,18400.0
2010-08-13 09:30:00,49.28,49.52,49.24,49.52,16400.0,37.6523,37.8357,37.6218,37.8357,16400.0
2010-08-13 10:00:00,49.51,49.54,49.39,49.39,6100.0,37.828,37.851,37.7364,37.7364,6100.0
2010-08-13 10:30:00,49.37,49.44,49.31,49.31,4900.0,37.7211,37.7746,37.6752,37.6752,4900.0
2010-08-13 11:00:00,49.33,49.4,49.32,49.35,4800.0,37.6905,37.744,37.6829,37.7058,4800.0
2010-08-13 11:30:00,49.25,49.33,49.24,49.33,3300.0,37.6294,37.6905,37.6218,37.6905,3300.0
2010-08-13 12:00:00,49.32,49.43,49.32,49.43,20800.0,37.6829,37.7669,37.6829,37.7669,20800.0
2010-08-13 12:30:00,49.42,49.47,49.39,49.46,6700.0,37.7593,37.7975,37.7364,37.7898,6700.0
2010-08-13 13:00:00,49.49,49.5,49.45,49.45,4500.0,37.8128,37.8204,37.7822,37.7822,4500.0
2010-08-13 13:30:00,49.45,49.54,49.45,49.47,9300.0,37.7822,37.851,37.7822,37.7975,9300.0
2010-08-13 14:00:00,49.46,49.46,49.4,49.42,3600.0,37.7898,37.7898,37.744,37.7593,3600.0
2010-08-13 14:30:00,49.46,49.46,49.32,49.34,7200.0,37.7898,37.7898,37.6829,37.6982,7200.0
2010-08-13 15:00:00,49.36,49.43,49.36,49.42,5300.0,37.7134,37.7669,37.7134,37.7593,5300.0
2010-08-13 15:30:00,49.35,49.42,49.24,49.27,15500.0,37.7058,37.7593,37.6218,37.6447,15500.0
2010-08-16 09:30:00,48.96,49.12,48.76,49.07,36500.0,37.4078,37.5301,37.255,37.4919,36500.0
2010-08-16 10:00:00,49.0,49.29,49.0,49.26,7400.0,37.4384,37.66,37.4384,37.637,7400.0
2010-08-16 10:30:00,49.3,49.35,49.26,49.32,4700.0,37.6676,37.7058,37.637,37.6829,4700.0
2010-08-16 11:00:00,49.3,49.3,49.19,49.19,11200.0,37.6676,37.6676,37.5835,37.5835,11200.0
2010-08-16 11:30:00,49.26,49.33,49.26,49.33,5600.0,37.637,37.6905,37.637,37.6905,5600.0
2010-08-16 12:00:00,49.31,49.38,49.31,49.38,5300.0,37.6752,37.7287,37.6752,37.7287,5300.0
2010-08-16 12:30:00,49.41,49.41,49.34,49.34,3700.0,37.7516,37.7516,37.6982,37.6982,3700.0
2010-08-16 13:00:00,49.37,49.39,49.34,49.37,15700.0,37.7211,37.7364,37.6982,37.7211,15700.0
2010-08-16 13:30:00,49.34,49.38,49.3,49.3,24800.0,37.6982,37.7287,37.6676,37.6676,24800.0
2010-08-16 14:00:00,49.31,49.31,49.2,49.27,1900.0,37.6752,37.6752,37.5912,37.6447,1900.0
2010-08-16 14:30:00,49.26,49.27,49.08,49.11,9500.0,37.637,37.6447,37.4995,37.5224,9500.0
2010-08-16 15:00:00,49.1,49.17,49.07,49.17,10200.0,37.5148,37.5683,37.4919,37.5683,10200.0
2010-08-16 15:30:00,49.17,49.28,49.13,49.25,13600.0,37.5683,37.6523,37.5377,37.6294,13600.0
2010-08-17 09:30:00,49.71,49.72,49.55,49.64,30700.0,37.9809,37.9885,37.8586,37.9274,30700.0
2010-08-17 10:00:00,49.65,49.69,49.57,49.64,14300.0,37.935,37.9656,37.8739,37.9274,14300.0
2010-08-17 10:30:00,49.61,49.77,49.61,49.77,6500.0,37.9044,38.0267,37.9044,38.0267,6500.0
2010-08-17 11:00:00,49.82,50.0,49.82,50.0,15300.0,38.0649,38.2024,38.0649,38.2024,15300.0
2010-08-17 11:30:00,49.97,50.08,49.97,50.07,6900.0,38.1795,38.2636,38.1795,38.2559,6900.0
2010-08-17 12:00:00,50.05,50.07,50.01,50.01,2600.0,38.2406,38.2559,38.2101,38.2101,2600.0
2010-08-17 12:30:00,49.99,50.04,49.99,50.02,4500.0,38.1948,38.233,38.1948,38.2177,4500.0
2010-08-17 13:00:00,50.01,50.2,50.01,50.18,7500.0,38.2101,38.3552,38.2101,38.34,7500.0
2010-08-17 13:30:00,50.19,50.22,50.12,50.12,4800.0,38.3476,38.3705,38.2941,38.2941,4800.0
2010-08-17 14:00:00,50.14,50.19,50.13,50.16,5100.0,38.3094,38.3476,38.3018,38.3247,5100.0
2010-08-17 14:30:00,50.17,50.17,50.09,50.09,10700.0,38.3323,38.3323,38.2712,38.2712,10700.0
2010-08-17 15:00:00,50.11,50.11,50.0,50.09,7900.0,38.2865,38.2865,38.2024,38.2712,7900.0
2010-08-17 15:30:00,50.07,50.07,49.87,49.89,25000.0,38.2559,38.2559,38.1031,38.1184,25000.0
2010-08-18 09:30:00,49.86,49.86,49.59,49.64,25900.0,38.0955,38.0955,37.8892,37.9274,25900.0
2010-08-18 10:00:00,49.69,49.81,49.61,49.63,9700.0,37.9656,38.0573,37.9044,37.9197,9700.0
2010-08-18 10:30:00,49.63,49.72,49.62,49.7,5000.0,37.9197,37.9885,37.9121,37.9732,5000.0
2010-08-18 11:00:00,49.79,49.83,49.79,49.79,6300.0,38.042,38.0725,38.042,38.042,6300.0
2010-08-18 11:30:00,49.81,49.93,49.81,49.93,4200.0,38.0573,38.1489,38.0573,38.1489,4200.0
2010-08-18 12:00:00,49.88,49.91,49.85,49.91,6100.0,38.1107,38.1337,38.0878,38.1337,6100.0
2010-08-18 12:30:00,49.9,50.05,49.88,50.05,8800.0,38.126,38.2406,38.1107,38.2406,8800.0
2010-08-18 13:00:00,50.04,50.16,50.03,50.15,6300.0,38.233,38.3247,38.2253,38.317,6300.0
2010-08-18 13:30:00,50.18,50.21,50.12,50.16,10500.0,38.34,38.3629,38.2941,38.3247,10500.0
2010-08-18 14:00:00,50.2,50.2,50.1,50.18,8300.0,38.3552,38.3552,38.2788,38.34,8300.0
2010-08-18 14:30:00,50.11,50.17,50.11,50.12,12300.0,38.2865,38.3323,38.2865,38.2941,12300.0
2010-08-18 15:00:00,50.15,50.15,49.96,50.01,15300.0,38.317,38.317,38.1719,38.2101,15300.0
2010-08-18 15:30:00,49.99,50.09,49.97,49.98,21300.0,38.1948,38.2712,38.1795,38.1871,21300.0
2010-08-19 09:30:00,49.73,49.78,49.59,49.65,15300.0,37.9961,38.0343,37.8892,37.935,15300.0
2010-08-19 10:00:00,49.6,49.6,49.25,49.32,22600.0,37.8968,37.8968,37.6294,37.6829,22600.0
2010-08-19 10:30:00,49.36,49.37,49.19,49.25,13200.0,37.7134,37.7211,37.5835,37.6294,13200.0
2010-08-19 11:00:00,49.2,49.24,49.15,49.24,10700.0,37.5912,37.6218,37.553,37.6218,10700.0
2010-08-19 11:30:00,49.13,49.15,48.91,48.99,10900.0,37.5377,37.553,37.3696,37.4307,10900.0
2010-08-19 12:00:00,49.01,49.1,48.96,49.08,32800.0,37.446,37.5148,37.4078,37.4995,32800.0
2010-08-19 12:30:00,49.11,49.14,49.04,49.07,5700.0,37.5224,37.5453,37.4689,37.4919,5700.0
2010-08-19 13:00:00,49.13,49.14,49.09,49.11,5100.0,37.5377,37.5453,37.5071,37.5224,5100.0
2010-08-19 13:30:00,49.08,49.08,49.0,49.0,3000.0,37.4995,37.4995,37.4384,37.4384,3000.0
2010-08-19 14:00:00,49.0,49.12,48.96,49.12,6600.0,37.4384,37.5301,37.4078,37.5301,6600.0
2010-08-19 14:30:00,49.16,49.17,49.06,49.12,4000.0,37.5606,37.5683,37.4842,37.5301,4000.0
2010-08-19 15:00:00,49.11,49.31,49.07,49.24,9000.0,37.5224,37.6752,37.4919,37.6218,9000.0
2010-08-19 15:30:00,49.24,49.26,49.11,49.14,16100.0,37.6218,37.637,37.5224,37.5453,16100.0
2010-08-20 09:30:00,48.95,49.02,48.72,48.81,20700.0,37.4002,37.4537,37.2244,37.2932,20700.0
2010-08-20 10:00:00,48.85,48.89,48.72,48.78,24600.0,37.3238,37.3543,37.2244,37.2703,24600.0
2010-08-20 10:30:00,48.83,48.87,48.78,48.79,22200.0,37.3085,37.3391,37.2703,37.2779,22200.0
2010-08-20 11:00:00,48.8,48.82,48.7,48.74,9500.0,37.2856,37.3009,37.2092,37.2397,9500.0
2010-08-20 11:30:00,48.72,48.74,48.6,48.6,5900.0,37.2244,37.2397,37.1328,37.1328,5900.0
2010-08-20 12:00:00,48.64,48.7,48.61,48.7,5300.0,37.1633,37.2092,37.1404,37.2092,5300.0
2010-08-20 12:30:00,48.68,48.72,48.66,48.72,7500.0,37.1939,37.2244,37.1786,37.2244,7500.0
2010-08-20 13:00:00,48.75,48.8,48.75,48.8,7200.0,37.2474,37.2856,37.2474,37.2856,7200.0
2010-08-20 13:30:00,48.77,48.82,48.73,48.77,11100.0,37.2626,37.3009,37.2321,37.2626,11100.0
2010-08-20 14:00:00,48.77,48.87,48.76,48.82,8600.0,37.2626,37.3391,37.255,37.3009,8600.0
2010-08-20 14:30:00,48.81,49.01,48.81,48.96,25200.0,37.2932,37.446,37.2932,37.4078,25200.0
2010-08-20 15:00:00,48.91,49.0,48.9,48.95,3900.0,37.3696,37.4384,37.362,37.4002,3900.0
2010-08-20 15:30:00,48.94,49.01,48.94,48.94,10900.0,37.3925,37.446,37.3925,37.3925,10900.0
2010-08-23 09:30:00,49.16,49.41,49.13,49.36,10200.0,37.5606,37.7516,37.5377,37.7134,10200.0
2010-08-23 10:00:00,49.34,49.34,49.09,49.13,15100.0,37.6982,37.6982,37.5071,37.5377,15100.0
2010-08-23 10:30:00,49.1,49.19,48.93,48.99,18100.0,37.5148,37.5835,37.3849,37.4307,18100.0
2010-08-23 11:00:00,48.97,48.99,48.87,48.87,8800.0,37.4155,37.4307,37.3391,37.3391,8800.0
2010-08-23 11:30:00,48.87,48.96,48.87,48.89,7800.0,37.3391,37.4078,37.3391,37.3543,7800.0
2010-08-23 12:00:00,48.91,49.02,48.9,49.0,10100.0,37.3696,37.4537,37.362,37.4384,10100.0
2010-08-23 12:30:00,49.0,49.01,48.94,48.97,4000.0,37.4384,37.446,37.3925,37.4155,4000.0
2010-08-23 13:00:00,48.96,49.0,48.92,49.0,4500.0,37.4078,37.4384,37.3773,37.4384,4500.0
2010-08-23 13:30:00,48.98,49.0,48.91,49.0,6300.0,37.4231,37.4384,37.3696,37.4384,6300.0
2010-08-23 14:00:00,48.99,49.11,48.98,49.04,7700.0,37.4307,37.5224,37.4231,37.4689,7700.0
2010-08-23 14:30:00,49.05,49.1,49.03,49.05,7400.0,37.4766,37.5148,37.4613,37.4766,7400.0
2010-08-23 15:00:00,49.02,49.04,48.91,48.91,3900.0,37.4537,37.4689,37.3696,37.3696,3900.0
2010-08-23 15:30:00,48.9,48.91,48.75,48.75,23900.0,37.362,37.3696,37.2474,37.2474,23900.0
2010-08-24 09:30:00,48.21,48.23,48.0,48.07,41700.0,36.8348,36.8501,36.6743,36.7278,41700.0
2010-08-24 10:00:00,48.04,48.18,47.75,48.17,124000.0,36.7049,36.8119,36.4833,36.8042,124000.0
2010-08-24 10:30:00,48.08,48.17,47.98,48.17,36100.0,36.7355,36.8042,36.659,36.8042,36100.0
2010-08-24 11:00:00,48.27,48.3,48.13,48.22,14800.0,36.8806,36.9035,36.7737,36.8424,14800.0
2010-08-24 11:30:00,48.26,48.4,48.22,48.31,11000.0,36.873,36.9799,36.8424,36.9112,11000.0
2010-08-24 12:00:00,48.29,48.34,48.2,48.2,6200.0,36.8959,36.9341,36.8271,36.8271,6200.0
2010-08-24 12:30:00,48.21,48.25,48.17,48.2,8400.0,36.8348,36.8653,36.8042,36.8271,8400.0
2010-08-24 13:00:00,48.18,48.31,48.13,48.31,5400.0,36.8119,36.9112,36.7737,36.9112,5400.0
2010-08-24 13:30:00,48.3,48.3,48.05,48.07,8300.0,36.9035,36.9035,36.7125,36.7278,8300.0
2010-08-24 14:00:00,48.13,48.19,48.07,48.1,12100.0,36.7737,36.8195,36.7278,36.7507,12100.0
2010-08-24 14:30:00,48.1,48.22,48.09,48.2,13700.0,36.7507,36.8424,36.7431,36.8271,13700.0
2010-08-24 15:00:00,48.22,48.35,48.18,48.29,10500.0,36.8424,36.9417,36.8119,36.8959,10500.0
2010-08-24 15:30:00,48.27,48.27,48.01,48.03,22900.0,36.8806,36.8806,36.682,36.6973,22900.0
2010-08-25 09:30:00,47.72,47.87,47.53,47.6,24700.0,36.4604,36.575,36.3152,36.3687,24700.0
2010-08-25 10:00:00,47.62,47.76,47.45,47.73,17400.0,36.384,36.491,36.2541,36.468,17400.0
2010-08-25 10:30:00,47.7,47.81,47.55,47.81,8300.0,36.4451,36.5292,36.3305,36.5292,8300.0
2010-08-25 11:00:00,47.82,47.95,47.74,47.9,11300.0,36.5368,36.6361,36.4757,36.5979,11300.0
2010-08-25 11:30:00,47.91,47.92,47.83,47.9,3300.0,36.6056,36.6132,36.5444,36.5979,3300.0
2010-08-25 12:00:00,47.87,47.92,47.83,47.83,6700.0,36.575,36.6132,36.5444,36.5444,6700.0
2010-08-25 12:30:00,47.83,47.87,47.74,47.75,6000.0,36.5444,36.575,36.4757,36.4833,6000.0
2010-08-25 13:00:00,47.76,47.85,47.76,47.82,5000.0,36.491,36.5597,36.491,36.5368,5000.0
2010-08-25 13:30:00,47.82,47.95,47.82,47.95,4000.0,36.5368,36.6361,36.5368,36.6361,4000.0
2010-08-25 14:00:00,47.93,48.05,47.93,47.97,6300.0,36.6208,36.7125,36.6208,36.6514,6300.0
2010-08-25 14:30:00,47.96,48.21,47.96,48.21,19300.0,36.6438,36.8348,36.6438,36.8348,19300.0
2010-08-25 15:00:00,48.24,48.24,48.06,48.11,10700.0,36.8577,36.8577,36.7202,36.7584,10700.0
2010-08-25 15:30:00,48.16,48.36,48.16,48.21,29800.0,36.7966,36.9494,36.7966,36.8348,29800.0
2010-08-26 09:30:00,48.45,48.46,48.23,48.35,52300.0,37.0182,37.0258,36.8501,36.9417,52300.0
2010-08-26 10:00:00,48.34,48.48,48.34,48.34,23100.0,36.9341,37.0411,36.9341,36.9341,23100.0
2010-08-26 10:30:00,48.4,48.5,48.35,48.38,9500.0,36.9799,37.0564,36.9417,36.9647,9500.0
2010-08-26 11:00:00,48.38,48.38,48.12,48.23,13200.0,36.9647,36.9647,36.766,36.8501,13200.0
2010-08-26 11:30:00,48.27,48.28,48.11,48.18,9200.0,36.8806,36.8883,36.7584,36.8119,9200.0
2010-08-26 12:00:00,48.21,48.25,48.15,48.22,11700.0,36.8348,36.8653,36.7889,36.8424,11700.0
2010-08-26 12:30:00,48.21,48.22,48.08,48.12,3600.0,36.8348,36.8424,36.7355,36.766,3600.0
2010-08-26 13:00:00,48.18,48.18,48.12,48.15,4200.0,36.8119,36.8119,36.766,36.7889,4200.0
2010-08-26 13:30:00,48.18,48.18,48.06,48.07,5600.0,36.8119,36.8119,36.7202,36.7278,5600.0
2010-08-26 14:00:00,48.07,48.07,47.9,47.93,20100.0,36.7278,36.7278,36.5979,36.6208,20100.0
2010-08-26 14:30:00,47.88,47.94,47.75,47.76,12300.0,36.5826,36.6285,36.4833,36.491,12300.0
2010-08-26 15:00:00,47.77,47.98,47.77,47.92,71900.0,36.4986,36.659,36.4986,36.6132,71900.0
2010-08-26 15:30:00,47.93,48.08,47.83,47.85,36200.0,36.6208,36.7355,36.5444,36.5597,36200.0
2010-08-27 09:30:00,48.16,48.22,47.78,47.78,18800.0,36.7966,36.8424,36.5062,36.5062,18800.0
2010-08-27 10:00:00,47.9,48.07,47.46,48.05,20200.0,36.5979,36.7278,36.2617,36.7125,20200.0
2010-08-27 10:30:00,48.04,48.18,47.98,48.02,9300.0,36.7049,36.8119,36.659,36.6896,9300.0
2010-08-27 11:00:00,48.22,48.44,48.22,48.42,19500.0,36.8424,37.0105,36.8424,36.9952,19500.0
2010-08-27 11:30:00,48.44,48.44,48.31,48.34,15600.0,37.0105,37.0105,36.9112,36.9341,15600.0
2010-08-27 12:00:00,48.37,48.46,48.31,48.43,10700.0,36.957,37.0258,36.9112,37.0029,10700.0
2010-08-27 12:30:00,48.45,48.46,48.24,48.27,9100.0,37.0182,37.0258,36.8577,36.8806,9100.0
2010-08-27 13:00:00,48.27,48.39,48.25,48.39,13500.0,36.8806,36.9723,36.8653,36.9723,13500.0
2010-08-27 13:30:00,48.42,48.49,48.39,48.46,13300.0,36.9952,37.0487,36.9723,37.0258,13300.0
2010-08-27 14:00:00,48.51,48.54,48.42,48.48,13600.0,37.064,37.0869,36.9952,37.0411,13600.0
2010-08-27 14:30:00,48.52,48.61,48.51,48.53,14600.0,37.0716,37.1404,37.064,37.0793,14600.0
2010-08-27 15:00:00,48.52,48.65,48.47,48.65,26100.0,37.0716,37.171,37.0334,37.171,26100.0
2010-08-27 15:30:00,48.64,48.68,48.56,48.66,18600.0,37.1633,37.1939,37.1022,37.1786,18600.0
2010-08-30 09:30:00,48.53,48.67,48.49,48.59,16400.0,37.0793,37.1862,37.0487,37.1251,16400.0
2010-08-30 10:00:00,48.59,48.62,48.42,48.43,7100.0,37.1251,37.148,36.9952,37.0029,7100.0
2010-08-30 10:30:00,48.42,48.55,48.41,48.55,4000.0,36.9952,37.0946,36.9876,37.0946,4000.0
2010-08-30 11:00:00,48.54,48.54,48.41,48.43,6900.0,37.0869,37.0869,36.9876,37.0029,6900.0
2010-08-30 11:30:00,48.45,48.45,48.3,48.33,4200.0,37.0182,37.0182,36.9035,36.9265,4200.0
2010-08-30 12:00:00,48.33,48.36,48.31,48.33,5400.0,36.9265,36.9494,36.9112,36.9265,5400.0
2010-08-30 12:30:00,48.32,48.44,48.32,48.44,3700.0,36.9188,37.0105,36.9188,37.0105,3700.0
2010-08-30 13:00:00,48.38,48.42,48.27,48.27,5100.0,36.9647,36.9952,36.8806,36.8806,5100.0
2010-08-30 13:30:00,48.25,48.31,48.24,48.25,7100.0,36.8653,36.9112,36.8577,36.8653,7100.0
2010-08-30 14:00:00,48.26,48.27,48.17,48.27,8200.0,36.873,36.8806,36.8042,36.8806,8200.0
2010-08-30 14:30:00,48.27,48.3,48.22,48.27,5900.0,36.8806,36.9035,36.8424,36.8806,5900.0
2010-08-30 15:00:00,48.25,48.25,48.1,48.14,2200.0,36.8653,36.8653,36.7507,36.7813,2200.0
2010-08-30 15:30:00,48.12,48.16,47.92,47.92,183500.0,36.766,36.7966,36.6132,36.6132,183500.0
2010-08-31 09:30:00,47.76,47.9,47.57,47.75,71000.0,36.491,36.5979,36.3458,36.4833,71000.0
2010-08-31 10:00:00,47.8,48.15,47.79,48.07,60400.0,36.5215,36.7889,36.5139,36.7278,60400.0
2010-08-31 10:30:00,48.07,48.13,47.95,48.09,9400.0,36.7278,36.7737,36.6361,36.7431,9400.0
2010-08-31 11:00:00,48.1,48.14,47.97,48.09,29000.0,36.7507,36.7813,36.6514,36.7431,29000.0
2010-08-31 11:30:00,48.1,48.23,48.07,48.15,16900.0,36.7507,36.8501,36.7278,36.7889,16900.0
2010-08-31 12:00:00,48.16,48.18,48.08,48.08,4200.0,36.7966,36.8119,36.7355,36.7355,4200.0
2010-08-31 12:30:00,48.08,48.11,47.97,47.97,4700.0,36.7355,36.7584,36.6514,36.6514,4700.0
2010-08-31 13:00:00,47.98,48.1,47.98,48.06,2500.0,36.659,36.7507,36.659,36.7202,2500.0
2010-08-31 13:30:00,48.12,48.14,48.08,48.09,3500.0,36.766,36.7813,36.7355,36.7431,3500.0
2010-08-31 14:00:00,48.12,48.18,47.9,47.9,19300.0,36.766,36.8119,36.5979,36.5979,19300.0
2010-08-31 14:30:00,47.94,47.94,47.71,47.75,40900.0,36.6285,36.6285,36.4528,36.4833,40900.0
2010-08-31 15:00:00,47.79,47.86,47.73,47.81,23600.0,36.5139,36.5674,36.468,36.5292,23600.0
2010-08-31 15:30:00,47.81,48.06,47.73,47.94,59700.0,36.5292,36.7202,36.468,36.6285,59700.0
2010-09-01 09:30:00,48.58,48.77,48.56,48.76,42500.0,37.1175,37.2626,37.1022,37.255,42500.0
2010-09-01 10:00:00,48.76,49.22,48.72,49.15,34600.0,37.255,37.6065,37.2244,37.553,34600.0
2010-09-01 10:30:00,49.15,49.32,49.13,49.28,11200.0,37.553,37.6829,37.5377,37.6523,11200.0
2010-09-01 11:00:00,49.29,49.29,49.24,49.24,5200.0,37.66,37.66,37.6218,37.6218,5200.0
2010-09-01 11:30:00,49.29,49.37,49.29,49.35,8900.0,37.66,37.7211,37.66,37.7058,8900.0
2010-09-01 12:00:00,49.33,49.33,49.22,49.22,7400.0,37.6905,37.6905,37.6065,37.6065,7400.0
2010-09-01 12:30:00,49.23,49.24,49.2,49.24,10400.0,37.6141,37.6218,37.5912,37.6218,10400.0
2010-09-01 13:00:00,49.22,49.28,49.22,49.26,5800.0,37.6065,37.6523,37.6065,37.637,5800.0
2010-09-01 13:30:00,49.28,49.34,49.28,49.29,7400.0,37.6523,37.6982,37.6523,37.66,7400.0
2010-09-01 14:00:00,49.3,49.34,49.2,49.26,8300.0,37.6676,37.6982,37.5912,37.637,8300.0
2010-09-01 14:30:00,49.26,49.27,49.21,49.22,9800.0,37.637,37.6447,37.5988,37.6065,9800.0
2010-09-01 15:00:00,49.24,49.31,49.2,49.26,15800.0,37.6218,37.6752,37.5912,37.637,15800.0
2010-09-01 15:30:00,49.24,49.43,49.23,49.37,40200.0,37.6218,37.7669,37.6141,37.7211,40200.0
2010-09-02 09:30:00,49.45,49.58,49.4,49.56,34800.0,37.7822,37.8815,37.744,37.8662,34800.0
2010-09-02 10:00:00,49.57,49.67,49.5,49.59,10900.0,37.8739,37.9503,37.8204,37.8892,10900.0
2010-09-02 10:30:00,49.58,49.67,49.57,49.66,11400.0,37.8815,37.9503,37.8739,37.9427,11400.0
2010-09-02 11:00:00,49.69,49.71,49.51,49.52,6100.0,37.9656,37.9809,37.828,37.8357,6100.0
2010-09-02 11:30:00,49.54,49.65,49.54,49.6,9800.0,37.851,37.935,37.851,37.8968,9800.0
2010-09-02 12:00:00,49.62,49.66,49.62,49.63,800.0,37.9121,37.9427,37.9121,37.9197,800.0
2010-09-02 12:30:00,49.64,49.66,49.56,49.56,6400.0,37.9274,37.9427,37.8662,37.8662,6400.0
2010-09-02 13:00:00,49.55,49.59,49.53,49.55,17500.0,37.8586,37.8892,37.8433,37.8586,17500.0
2010-09-02 13:30:00,49.54,49.63,49.54,49.63,7500.0,37.851,37.9197,37.851,37.9197,7500.0
2010-09-02 14:00:00,49.63,49.75,49.62,49.67,12900.0,37.9197,38.0114,37.9121,37.9503,12900.0
2010-09-02 14:30:00,49.66,49.7,49.66,49.68,26700.0,37.9427,37.9732,37.9427,37.9579,26700.0
2010-09-02 15:00:00,49.69,49.75,49.65,49.74,9500.0,37.9656,38.0114,37.935,38.0038,9500.0
2010-09-02 15:30:00,49.73,49.85,49.73,49.83,34200.0,37.9961,38.0878,37.9961,38.0725,34200.0
2010-09-03 09:30:00,50.36,50.57,50.35,50.51,55900.0,38.4775,38.6379,38.4698,38.5921,55900.0
2010-09-03 10:00:00,50.5,50.5,50.17,50.19,36100.0,38.5845,38.5845,38.3323,38.3476,36100.0
2010-09-03 10:30:00,50.19,50.23,50.1,50.13,29800.0,38.3476,38.3782,38.2788,38.3018,29800.0
2010-09-03 11:00:00,50.15,50.27,50.13,50.26,16200.0,38.317,38.4087,38.3018,38.4011,16200.0
2010-09-03 11:30:00,50.22,50.29,50.18,50.25,11500.0,38.3705,38.424,38.34,38.3934,11500.0
2010-09-03 12:00:00,50.23,50.29,50.23,50.23,9400.0,38.3782,38.424,38.3782,38.3782,9400.0
2010-09-03 12:30:00,50.26,50.4,50.26,50.39,6700.0,38.4011,38.508,38.4011,38.5004,6700.0
2010-09-03 13:00:00,50.37,50.4,50.36,50.37,5100.0,38.4851,38.508,38.4775,38.4851,5100.0
2010-09-03 13:30:00,50.37,50.47,50.37,50.46,6100.0,38.4851,38.5615,38.4851,38.5539,6100.0
2010-09-03 14:00:00,50.46,50.48,50.42,50.46,18800.0,38.5539,38.5692,38.5233,38.5539,18800.0
2010-09-03 14:30:00,50.45,50.47,50.32,50.32,21400.0,38.5462,38.5615,38.4469,38.4469,21400.0
2010-09-03 15:00:00,50.32,50.41,50.32,50.41,23500.0,38.4469,38.5157,38.4469,38.5157,23500.0
2010-09-03 15:30:00,50.42,50.52,50.35,50.51,36100.0,38.5233,38.5997,38.4698,38.5921,36100.0
2010-09-07 09:30:00,50.28,50.32,50.04,50.04,24900.0,38.4164,38.4469,38.233,38.233,24900.0
2010-09-07 10:00:00,50.06,50.09,49.99,50.08,4600.0,38.2483,38.2712,38.1948,38.2636,4600.0
2010-09-07 10:30:00,50.07,50.13,50.03,50.13,37400.0,38.2559,38.3018,38.2253,38.3018,37400.0
2010-09-07 11:00:00,50.13,50.13,50.02,50.12,81900.0,38.3018,38.3018,38.2177,38.2941,81900.0
2010-09-07 11:30:00,50.14,50.18,50.04,50.16,57100.0,38.3094,38.34,38.233,38.3247,57100.0
2010-09-07 12:00:00,50.13,50.17,50.07,50.11,8800.0,38.3018,38.3323,38.2559,38.2865,8800.0
2010-09-07 12:30:00,50.07,50.11,50.04,50.06,8800.0,38.2559,38.2865,38.233,38.2483,8800.0
2010-09-07 13:00:00,50.07,50.07,50.03,50.07,11000.0,38.2559,38.2559,38.2253,38.2559,11000.0
2010-09-07 13:30:00,50.06,50.16,50.06,50.16,16900.0,38.2483,38.3247,38.2483,38.3247,16900.0
2010-09-07 14:00:00,50.15,50.18,50.11,50.14,16000.0,38.317,38.34,38.2865,38.3094,16000.0
2010-09-07 14:30:00,50.1,50.1,49.91,49.91,12600.0,38.2788,38.2788,38.1337,38.1337,12600.0
2010-09-07 15:00:00,49.94,50.01,49.91,49.99,12500.0,38.1566,38.2101,38.1337,38.1948,12500.0
2010-09-07 15:30:00,50.0,50.04,49.89,49.94,15900.0,38.2024,38.233,38.1184,38.1566,15900.0
2010-09-08 09:30:00,49.99,50.23,49.99,50.23,15900.0,38.1948,38.3782,38.1948,38.3782,15900.0
2010-09-08 10:00:00,50.23,50.31,50.22,50.28,8600.0,38.3782,38.4393,38.3705,38.4164,8600.0
2010-09-08 10:30:00,50.29,50.38,50.29,50.34,7900.0,38.424,38.4928,38.424,38.4622,7900.0
2010-09-08 11:00:00,50.4,50.4,50.35,50.37,4200.0,38.508,38.508,38.4698,38.4851,4200.0
2010-09-08 11:30:00,50.38,50.38,50.31,50.31,3800.0,38.4928,38.4928,38.4393,38.4393,3800.0
2010-09-08 12:00:00,50.37,50.39,50.34,50.38,7300.0,38.4851,38.5004,38.4622,38.4928,7300.0
2010-09-08 12:30:00,50.38,50.45,50.38,50.42,5300.0,38.4928,38.5462,38.4928,38.5233,5300.0
2010-09-08 13:00:00,50.43,50.43,50.34,50.39,4500.0,38.531,38.531,38.4622,38.5004,4500.0
2010-09-08 13:30:00,50.39,50.39,50.2,50.25,4500.0,38.5004,38.5004,38.3552,38.3934,4500.0
2010-09-08 14:00:00,50.24,50.29,50.15,50.28,10900.0,38.3858,38.424,38.317,38.4164,10900.0
2010-09-08 14:30:00,50.27,50.35,50.27,50.31,9900.0,38.4087,38.4698,38.4087,38.4393,9900.0
2010-09-08 15:00:00,50.31,50.41,50.26,50.26,16800.0,38.4393,38.5157,38.4011,38.4011,16800.0
2010-09-08 15:30:00,50.24,50.34,50.18,50.25,11600.0,38.3858,38.4622,38.34,38.3934,11600.0
2010-09-09 09:30:00,50.84,50.84,50.68,50.75,59200.0,38.8442,38.8442,38.722,38.7755,59200.0
2010-09-09 10:00:00,50.74,50.75,50.62,50.63,8400.0,38.7678,38.7755,38.6761,38.6838,8400.0
2010-09-09 10:30:00,50.6,50.67,50.57,50.63,3900.0,38.6609,38.7143,38.6379,38.6838,3900.0
2010-09-09 11:00:00,50.58,50.72,50.58,50.71,15400.0,38.6456,38.7525,38.6456,38.7449,15400.0
2010-09-09 11:30:00,50.72,50.74,50.71,50.72,11800.0,38.7525,38.7678,38.7449,38.7525,11800.0
2010-09-09 12:00:00,50.7,50.72,50.67,50.72,2400.0,38.7373,38.7525,38.7143,38.7525,2400.0
2010-09-09 12:30:00,50.69,50.69,50.59,50.59,3600.0,38.7296,38.7296,38.6532,38.6532,3600.0
2010-09-09 13:00:00,50.54,50.54,50.41,50.41,4800.0,38.615,38.615,38.5157,38.5157,4800.0
2010-09-09 13:30:00,50.41,50.5,50.37,50.4,8100.0,38.5157,38.5845,38.4851,38.508,8100.0
2010-09-09 14:00:00,50.4,50.46,50.37,50.39,4900.0,38.508,38.5539,38.4851,38.5004,4900.0
2010-09-09 14:30:00,50.47,50.52,50.45,50.52,20800.0,38.5615,38.5997,38.5462,38.5997,20800.0
2010-09-09 15:00:00,50.54,50.6,50.52,50.6,73700.0,38.615,38.6609,38.5997,38.6609,73700.0
2010-09-09 15:30:00,50.59,50.64,50.49,50.5,57100.0,38.6532,38.6914,38.5768,38.5845,57100.0
2010-09-10 09:30:00,50.6,50.7,50.5,50.66,8000.0,38.6609,38.7373,38.5845,38.7067,8000.0
2010-09-10 10:00:00,50.61,50.74,50.61,50.73,3000.0,38.6685,38.7678,38.6685,38.7602,3000.0
2010-09-10 10:30:00,50.74,50.78,50.71,50.75,9900.0,38.7678,38.7984,38.7449,38.7755,9900.0
2010-09-10 11:00:00,50.75,50.76,50.68,50.68,6800.0,38.7755,38.7831,38.722,38.722,6800.0
2010-09-10 11:30:00,50.74,50.74,50.56,50.58,6400.0,38.7678,38.7678,38.6303,38.6456,6400.0
2010-09-10 12:00:00,50.58,50.63,50.53,50.63,4300.0,38.6456,38.6838,38.6074,38.6838,4300.0
2010-09-10 12:30:00,50.58,50.67,50.57,50.66,3700.0,38.6456,38.7143,38.6379,38.7067,3700.0
2010-09-10 13:00:00,50.66,50.68,50.64,50.68,5600.0,38.7067,38.722,38.6914,38.722,5600.0
2010-09-10 13:30:00,50.68,50.72,50.66,50.66,11000.0,38.722,38.7525,38.7067,38.7067,11000.0
2010-09-10 14:00:00,50.66,50.75,50.66,50.75,4700.0,38.7067,38.7755,38.7067,38.7755,4700.0
2010-09-10 14:30:00,50.74,50.78,50.72,50.73,12200.0,38.7678,38.7984,38.7525,38.7602,12200.0
2010-09-10 15:00:00,50.74,50.79,50.71,50.78,7000.0,38.7678,38.806,38.7449,38.7984,7000.0
2010-09-10 15:30:00,50.79,50.8,50.69,50.75,11200.0,38.806,38.8137,38.7296,38.7755,11200.0
2010-09-13 09:30:00,51.22,51.31,51.2,51.23,18300.0,39.1346,39.2033,39.1193,39.1422,18300.0
2010-09-13 10:00:00,51.26,51.36,51.26,51.34,8500.0,39.1651,39.2415,39.1651,39.2263,8500.0
2010-09-13 10:30:00,51.37,51.4,51.35,51.37,9000.0,39.2492,39.2721,39.2339,39.2492,9000.0
2010-09-13 11:00:00,51.33,51.37,51.31,51.34,4300.0,39.2186,39.2492,39.2033,39.2263,4300.0
2010-09-13 11:30:00,51.36,51.36,51.24,51.3,8900.0,39.2415,39.2415,39.1498,39.1957,8900.0
2010-09-13 12:00:00,51.28,51.28,51.05,51.11,7500.0,39.1804,39.1804,39.0047,39.0505,7500.0
2010-09-13 12:30:00,51.11,51.16,51.11,51.16,2000.0,39.0505,39.0887,39.0505,39.0887,2000.0
2010-09-13 13:00:00,51.17,51.22,51.12,51.2,6400.0,39.0964,39.1346,39.0582,39.1193,6400.0
2010-09-13 13:30:00,51.19,51.23,51.19,51.19,4500.0,39.1116,39.1422,39.1116,39.1116,4500.0
2010-09-13 14:00:00,51.16,51.21,51.1,51.21,18900.0,39.0887,39.1269,39.0429,39.1269,18900.0
2010-09-13 14:30:00,51.2,51.25,51.2,51.25,7400.0,39.1193,39.1575,39.1193,39.1575,7400.0
2010-09-13 15:00:00,51.22,51.26,51.18,51.26,9100.0,39.1346,39.1651,39.104,39.1651,9100.0
2010-09-13 15:30:00,51.27,51.38,51.27,51.31,14700.0,39.1728,39.2568,39.1728,39.2033,14700.0
2010-09-14 09:30:00,51.19,51.25,51.04,51.14,12300.0,39.1116,39.1575,38.997,39.0734,12300.0
2010-09-14 10:00:00,51.11,51.23,51.11,51.23,5000.0,39.0505,39.1422,39.0505,39.1422,5000.0
2010-09-14 10:30:00,51.24,51.38,51.22,51.37,10400.0,39.1498,39.2568,39.1346,39.2492,10400.0
2010-09-14 11:00:00,51.37,51.51,51.36,51.44,47600.0,39.2492,39.3561,39.2415,39.3027,47600.0
2010-09-14 11:30:00,51.46,51.55,51.45,51.54,9200.0,39.3179,39.3867,39.3103,39.3791,9200.0
2010-09-14 12:00:00,51.53,51.57,51.5,51.55,7600.0,39.3714,39.402,39.3485,39.3867,7600.0
2010-09-14 12:30:00,51.51,51.52,51.44,51.44,6000.0,39.3561,39.3638,39.3027,39.3027,6000.0
2010-09-14 13:00:00,51.43,51.47,51.35,51.36,13800.0,39.295,39.3256,39.2339,39.2415,13800.0
2010-09-14 13:30:00,51.38,51.42,51.29,51.31,6500.0,39.2568,39.2874,39.1881,39.2033,6500.0
2010-09-14 14:00:00,51.35,51.39,51.35,51.37,2200.0,39.2339,39.2645,39.2339,39.2492,2200.0
2010-09-14 14:30:00,51.36,51.47,51.36,51.45,9900.0,39.2415,39.3256,39.2415,39.3103,9900.0
2010-09-14 15:00:00,51.46,51.5,51.45,51.48,16100.0,39.3179,39.3485,39.3103,39.3332,16100.0
2010-09-14 15:30:00,51.5,51.53,51.31,51.31,22800.0,39.3485,39.3714,39.2033,39.2033,22800.0
2010-09-15 09:30:00,51.14,51.19,51.01,51.19,14900.0,39.0734,39.1116,38.9741,39.1116,14900.0
2010-09-15 10:00:00,51.19,51.36,51.18,51.3,16400.0,39.1116,39.2415,39.104,39.1957,16400.0
2010-09-15 10:30:00,51.28,51.33,51.24,51.33,10600.0,39.1804,39.2186,39.1498,39.2186,10600.0
2010-09-15 11:00:00,51.33,51.33,51.2,51.3,6700.0,39.2186,39.2186,39.1193,39.1957,6700.0
2010-09-15 11:30:00,51.26,51.39,51.26,51.38,7500.0,39.1651,39.2645,39.1651,39.2568,7500.0
2010-09-15 12:00:00,51.4,51.41,51.33,51.38,3500.0,39.2721,39.2797,39.2186,39.2568,3500.0
2010-09-15 12:30:00,51.37,51.4,51.34,51.36,27600.0,39.2492,39.2721,39.2263,39.2415,27600.0
2010-09-15 13:00:00,51.38,51.47,51.37,51.42,7000.0,39.2568,39.3256,39.2492,39.2874,7000.0
2010-09-15 13:30:00,51.39,51.44,51.38,51.44,4500.0,39.2645,39.3027,39.2568,39.3027,4500.0
2010-09-15 14:00:00,51.44,51.44,51.34,51.37,4300.0,39.3027,39.3027,39.2263,39.2492,4300.0
2010-09-15 14:30:00,51.34,51.39,51.3,51.36,8000.0,39.2263,39.2645,39.1957,39.2415,8000.0
2010-09-15 15:00:00,51.37,51.56,51.35,51.53,23900.0,39.2492,39.3943,39.2339,39.3714,23900.0
2010-09-15 15:30:00,51.55,51.55,51.47,51.5,14200.0,39.3867,39.3867,39.3256,39.3485,14200.0
2010-09-16 09:30:00,51.33,51.4,51.25,51.34,9600.0,39.2186,39.2721,39.1575,39.2263,9600.0
2010-09-16 10:00:00,51.28,51.42,51.19,51.35,6700.0,39.1804,39.2874,39.1116,39.2339,6700.0
2010-09-16 10:30:00,51.3,51.39,51.26,51.37,5900.0,39.1957,39.2645,39.1651,39.2492,5900.0
2010-09-16 11:00:00,51.35,51.39,51.28,51.28,4100.0,39.2339,39.2645,39.1804,39.1804,4100.0
2010-09-16 11:30:00,51.29,51.29,51.26,51.28,5100.0,39.1881,39.1881,39.1651,39.1804,5100.0
2010-09-16 12:00:00,51.26,51.29,51.2,51.26,11500.0,39.1651,39.1881,39.1193,39.1651,11500.0
2010-09-16 12:30:00,51.26,51.37,51.26,51.37,5900.0,39.1651,39.2492,39.1651,39.2492,5900.0
2010-09-16 13:00:00,51.33,51.34,51.25,51.28,4600.0,39.2186,39.2263,39.1575,39.1804,4600.0
2010-09-16 13:30:00,51.29,51.32,51.25,51.25,5600.0,39.1881,39.211,39.1575,39.1575,5600.0
2010-09-16 14:00:00,51.28,51.41,51.28,51.39,4300.0,39.1804,39.2797,39.1804,39.2645,4300.0
2010-09-16 14:30:00,51.37,51.41,51.37,51.38,11200.0,39.2492,39.2797,39.2492,39.2568,11200.0
2010-09-16 15:00:00,51.38,51.47,51.37,51.44,8300.0,39.2568,39.3256,39.2492,39.3027,8300.0
2010-09-16 15:30:00,51.48,51.5,51.43,51.49,6000.0,39.3332,39.3485,39.295,39.3409,6000.0
2010-09-17 09:30:00,51.78,51.79,51.45,51.47,17100.0,39.5624,39.5701,39.3103,39.3256,17100.0
2010-09-17 10:00:00,51.45,51.51,51.39,51.49,16400.0,39.3103,39.3561,39.2645,39.3409,16400.0
2010-09-17 10:30:00,51.47,51.55,51.47,51.52,4500.0,39.3256,39.3867,39.3256,39.3638,4500.0
2010-09-17 11:00:00,51.6,51.63,51.52,51.52,3400.0,39.4249,39.4478,39.3638,39.3638,3400.0
2010-09-17 11:30:00,51.5,51.54,51.48,51.51,12400.0,39.3485,39.3791,39.3332,39.3561,12400.0
2010-09-17 12:00:00,51.5,51.55,51.5,51.55,5200.0,39.3485,39.3867,39.3485,39.3867,5200.0
2010-09-17 12:30:00,51.57,51.57,51.47,51.49,6700.0,39.402,39.402,39.3256,39.3409,6700.0
2010-09-17 13:00:00,51.49,51.49,51.43,51.46,3800.0,39.3409,39.3409,39.295,39.3179,3800.0
2010-09-17 13:30:00,51.53,51.54,51.48,51.54,4900.0,39.3714,39.3791,39.3332,39.3791,4900.0
2010-09-17 14:00:00,51.53,51.55,51.52,51.55,5000.0,39.3714,39.3867,39.3638,39.3867,5000.0
2010-09-17 14:30:00,51.55,51.61,51.55,51.57,5600.0,39.3867,39.4325,39.3867,39.402,5600.0
2010-09-17 15:00:00,51.57,51.57,51.46,51.46,17400.0,39.402,39.402,39.3179,39.3179,17400.0
2010-09-17 15:30:00,51.46,51.58,51.46,51.52,11100.0,39.3179,39.4096,39.3179,39.3638,11100.0
2010-09-20 09:30:00,51.72,51.73,51.64,51.73,12500.0,39.5166,39.5242,39.4555,39.5242,12500.0
2010-09-20 10:00:00,51.73,52.02,51.69,51.98,20200.0,39.5242,39.7458,39.4937,39.7152,20200.0
2010-09-20 10:30:00,51.95,52.09,51.95,52.08,17000.0,39.6923,39.7993,39.6923,39.7916,17000.0
2010-09-20 11:00:00,52.09,52.1,52.06,52.06,3300.0,39.7993,39.8069,39.7764,39.7764,3300.0
2010-09-20 11:30:00,52.1,52.12,52.04,52.04,4000.0,39.8069,39.8222,39.7611,39.7611,4000.0
2010-09-20 12:00:00,52.04,52.04,51.99,52.02,4300.0,39.7611,39.7611,39.7229,39.7458,4300.0
2010-09-20 12:30:00,52.0,52.08,52.0,52.06,5300.0,39.7305,39.7916,39.7305,39.7764,5300.0
2010-09-20 13:00:00,52.05,52.07,52.0,52.06,1600.0,39.7687,39.784,39.7305,39.7764,1600.0
2010-09-20 13:30:00,52.06,52.1,52.05,52.08,4200.0,39.7764,39.8069,39.7687,39.7916,4200.0
2010-09-20 14:00:00,52.08,52.18,52.06,52.18,6100.0,39.7916,39.8681,39.7764,39.8681,6100.0
2010-09-20 14:30:00,52.16,52.27,52.16,52.25,10800.0,39.8528,39.9368,39.8528,39.9215,10800.0
2010-09-20 15:00:00,52.27,52.34,52.25,52.3,6400.0,39.9368,39.9903,39.9215,39.9597,6400.0
2010-09-20 15:30:00,52.29,52.41,52.29,52.31,13100.0,39.9521,40.0438,39.9521,39.9674,13100.0
2010-09-21 09:30:00,52.32,52.32,52.21,52.25,64300.0,39.975,39.975,39.891,39.9215,64300.0
2010-09-21 10:00:00,52.27,52.3,52.25,52.25,7500.0,39.9368,39.9597,39.9215,39.9215,7500.0
2010-09-21 10:30:00,52.28,52.32,52.24,52.25,17200.0,39.9445,39.975,39.9139,39.9215,17200.0
2010-09-21 11:00:00,52.23,52.31,52.18,52.18,8100.0,39.9063,39.9674,39.8681,39.8681,8100.0
2010-09-21 11:30:00,52.16,52.2,52.14,52.2,5700.0,39.8528,39.8833,39.8375,39.8833,5700.0
2010-09-21 12:00:00,52.18,52.2,52.16,52.16,3000.0,39.8681,39.8833,39.8528,39.8528,3000.0
2010-09-21 12:30:00,52.16,52.19,52.14,52.19,4500.0,39.8528,39.8757,39.8375,39.8757,4500.0
2010-09-21 13:00:00,52.17,52.17,52.1,52.12,2400.0,39.8604,39.8604,39.8069,39.8222,2400.0
2010-09-21 13:30:00,52.09,52.16,52.08,52.15,10900.0,39.7993,39.8528,39.7916,39.8451,10900.0
2010-09-21 14:00:00,52.14,52.41,52.0,52.32,44400.0,39.8375,40.0438,39.7305,39.975,44400.0
2010-09-21 14:30:00,52.32,52.57,52.32,52.37,19800.0,39.975,40.166,39.975,40.0132,19800.0
2010-09-21 15:00:00,52.36,52.36,52.24,52.24,9900.0,40.0056,40.0056,39.9139,39.9139,9900.0
2010-09-21 15:30:00,52.25,52.25,52.04,52.19,18300.0,39.9215,39.9215,39.7611,39.8757,18300.0
2010-09-22 09:30:00,52.09,52.41,52.09,52.26,12400.0,39.7993,40.0438,39.7993,39.9292,12400.0
2010-09-22 10:00:00,52.17,52.21,52.08,52.08,9900.0,39.8604,39.891,39.7916,39.7916,9900.0
2010-09-22 10:30:00,52.06,52.09,51.98,52.08,10200.0,39.7764,39.7993,39.7152,39.7916,10200.0
2010-09-22 11:00:00,52.1,52.1,51.88,51.91,5200.0,39.8069,39.8069,39.6388,39.6618,5200.0
2010-09-22 11:30:00,51.87,51.96,51.83,51.91,19500.0,39.6312,39.7,39.6006,39.6618,19500.0
2010-09-22 12:00:00,51.93,51.99,51.9,51.94,25700.0,39.677,39.7229,39.6541,39.6847,25700.0
2010-09-22 12:30:00,51.94,51.94,51.87,51.87,7700.0,39.6847,39.6847,39.6312,39.6312,7700.0
2010-09-22 13:00:00,51.87,51.87,51.79,51.85,6500.0,39.6312,39.6312,39.5701,39.6159,6500.0
2010-09-22 13:30:00,51.89,51.97,51.89,51.95,7200.0,39.6465,39.7076,39.6465,39.6923,7200.0
2010-09-22 14:00:00,51.94,51.94,51.89,51.92,9100.0,39.6847,39.6847,39.6465,39.6694,9100.0
2010-09-22 14:30:00,51.96,52.03,51.96,52.0,3500.0,39.7,39.7534,39.7,39.7305,3500.0
2010-09-22 15:00:00,52.06,52.06,51.88,51.88,4500.0,39.7764,39.7764,39.6388,39.6388,4500.0
2010-09-22 15:30:00,51.9,52.01,51.9,51.97,7900.0,39.6541,39.7382,39.6541,39.7076,7900.0
2010-09-23 09:30:00,51.52,51.64,51.48,51.59,13000.0,39.3638,39.4555,39.3332,39.4173,13000.0
2010-09-23 10:00:00,51.56,51.81,51.56,51.81,22000.0,39.3943,39.5854,39.3943,39.5854,22000.0
2010-09-23 10:30:00,51.83,51.94,51.83,51.85,2600.0,39.6006,39.6847,39.6006,39.6159,2600.0
2010-09-23 11:00:00,51.88,51.93,51.85,51.92,3500.0,39.6388,39.677,39.6159,39.6694,3500.0
2010-09-23 11:30:00,52.02,52.04,51.97,51.97,5400.0,39.7458,39.7611,39.7076,39.7076,5400.0
2010-09-23 12:00:00,51.97,51.98,51.9,51.9,3900.0,39.7076,39.7152,39.6541,39.6541,3900.0
2010-09-23 12:30:00,51.91,51.93,51.89,51.93,3700.0,39.6618,39.677,39.6465,39.677,3700.0
2010-09-23 13:00:00,51.94,51.96,51.88,51.92,4300.0,39.6847,39.7,39.6388,39.6694,4300.0
2010-09-23 13:30:00,51.92,51.94,51.83,51.89,6100.0,39.6694,39.6847,39.6006,39.6465,6100.0
2010-09-23 14:00:00,51.9,51.93,51.9,51.9,4000.0,39.6541,39.677,39.6541,39.6541,4000.0
2010-09-23 14:30:00,51.9,51.91,51.7,51.7,10300.0,39.6541,39.6618,39.5013,39.5013,10300.0
2010-09-23 15:00:00,51.69,51.71,51.58,51.58,16700.0,39.4937,39.509,39.4096,39.4096,16700.0
2010-09-23 15:30:00,51.52,51.55,51.43,51.54,11300.0,39.3638,39.3867,39.295,39.3791,11300.0
2010-09-24 09:30:00,51.85,52.11,51.85,52.11,46300.0,39.8174,40.0171,39.8174,40.0171,46300.0
2010-09-24 10:00:00,52.03,52.21,52.0,52.19,8200.0,39.9556,40.0939,39.9326,40.0785,8200.0
2010-09-24 10:30:00,52.18,52.25,52.17,52.18,12700.0,40.0708,40.1246,40.0631,40.0708,12700.0
2010-09-24 11:00:00,52.19,52.26,52.19,52.21,5400.0,40.0785,40.1323,40.0785,40.0939,5400.0
2010-09-24 11:30:00,52.22,52.23,52.16,52.23,2900.0,40.1015,40.1092,40.0555,40.1092,2900.0
2010-09-24 12:00:00,52.23,52.23,52.18,52.22,18000.0,40.1092,40.1092,40.0708,40.1015,18000.0
2010-09-24 12:30:00,52.23,52.29,52.2,52.28,6500.0,40.1092,40.1553,40.0862,40.1476,6500.0
2010-09-24 13:00:00,52.27,52.27,52.25,52.26,1800.0,40.1399,40.1399,40.1246,40.1323,1800.0
2010-09-24 13:30:00,52.3,52.32,52.25,52.26,10700.0,40.163,40.1783,40.1246,40.1323,10700.0
2010-09-24 14:00:00,52.27,52.27,52.2,52.26,14800.0,40.1399,40.1399,40.0862,40.1323,14800.0
2010-09-24 14:30:00,52.27,52.34,52.27,52.32,4800.0,40.1399,40.1937,40.1399,40.1783,4800.0
2010-09-24 15:00:00,52.28,52.31,52.25,52.25,11500.0,40.1476,40.1707,40.1246,40.1246,11500.0
2010-09-24 15:30:00,52.25,52.34,52.24,52.31,9000.0,40.1246,40.1937,40.1169,40.1707,9000.0
2010-09-27 09:30:00,52.33,52.37,52.14,52.17,25900.0,40.186,40.2167,40.0401,40.0631,25900.0
2010-09-27 10:00:00,52.19,52.28,52.15,52.28,90400.0,40.0785,40.1476,40.0478,40.1476,90400.0
2010-09-27 10:30:00,52.26,52.31,52.21,52.28,6800.0,40.1323,40.1707,40.0939,40.1476,6800.0
2010-09-27 11:00:00,52.28,52.28,52.13,52.15,37700.0,40.1476,40.1476,40.0324,40.0478,37700.0
2010-09-27 11:30:00,52.19,52.19,52.12,52.14,18400.0,40.0785,40.0785,40.0247,40.0401,18400.0
2010-09-27 12:00:00,52.15,52.2,52.13,52.17,17000.0,40.0478,40.0862,40.0324,40.0631,17000.0
2010-09-27 12:30:00,52.17,52.18,52.15,52.17,8700.0,40.0631,40.0708,40.0478,40.0631,8700.0
2010-09-27 13:00:00,52.16,52.2,52.11,52.2,10000.0,40.0555,40.0862,40.0171,40.0862,10000.0
2010-09-27 13:30:00,52.2,52.33,52.19,52.32,29600.0,40.0862,40.186,40.0785,40.1783,29600.0
2010-09-27 14:00:00,52.32,52.35,52.28,52.35,28200.0,40.1783,40.2014,40.1476,40.2014,28200.0
2010-09-27 14:30:00,52.36,52.39,52.33,52.33,9800.0,40.2091,40.2321,40.186,40.186,9800.0
2010-09-27 15:00:00,52.31,52.33,52.28,52.3,13700.0,40.1707,40.186,40.1476,40.163,13700.0
2010-09-27 15:30:00,52.26,52.27,52.05,52.08,27400.0,40.1323,40.1399,39.971,39.994,27400.0
2010-09-28 09:30:00,52.17,52.17,51.81,51.85,51700.0,40.0631,40.0631,39.7867,39.8174,51700.0
2010-09-28 10:00:00,51.83,51.92,51.62,51.92,22700.0,39.802,39.8712,39.6408,39.8712,22700.0
2010-09-28 10:30:00,51.89,51.96,51.89,51.95,5400.0,39.8481,39.9019,39.8481,39.8942,5400.0
2010-09-28 11:00:00,52.01,52.19,51.96,52.19,7100.0,39.9403,40.0785,39.9019,40.0785,7100.0
2010-09-28 11:30:00,52.18,52.25,52.12,52.12,11100.0,40.0708,40.1246,40.0247,40.0247,11100.0
2010-09-28 12:00:00,52.13,52.19,52.08,52.13,5100.0,40.0324,40.0785,39.994,40.0324,5100.0
2010-09-28 12:30:00,52.16,52.2,52.15,52.2,4100.0,40.0555,40.0862,40.0478,40.0862,4100.0
2010-09-28 13:00:00,52.21,52.21,52.09,52.12,5200.0,40.0939,40.0939,40.0017,40.0247,5200.0
2010-09-28 13:30:00,52.16,52.34,52.16,52.34,9200.0,40.0555,40.1937,40.0555,40.1937,9200.0
2010-09-28 14:00:00,52.33,52.33,52.21,52.21,7900.0,40.186,40.186,40.0939,40.0939,7900.0
2010-09-28 14:30:00,52.17,52.18,52.04,52.08,11300.0,40.0631,40.0708,39.9633,39.994,11300.0
2010-09-28 15:00:00,52.09,52.23,52.08,52.18,8300.0,40.0017,40.1092,39.994,40.0708,8300.0
2010-09-28 15:30:00,52.2,52.43,52.2,52.32,15000.0,40.0862,40.2628,40.0862,40.1783,15000.0
2010-09-29 09:30:00,52.15,52.3,52.08,52.11,17100.0,40.0478,40.163,39.994,40.0171,17100.0
2010-09-29 10:00:00,52.14,52.27,52.02,52.06,10100.0,40.0401,40.1399,39.948,39.9787,10100.0
2010-09-29 10:30:00,52.1,52.19,52.05,52.1,11200.0,40.0094,40.0785,39.971,40.0094,11200.0
2010-09-29 11:00:00,52.12,52.21,52.12,52.19,13800.0,40.0247,40.0939,40.0247,40.0785,13800.0
2010-09-29 11:30:00,52.2,52.33,52.2,52.33,7900.0,40.0862,40.186,40.0862,40.186,7900.0
2010-09-29 12:00:00,52.3,52.38,52.27,52.34,17500.0,40.163,40.2244,40.1399,40.1937,17500.0
2010-09-29 12:30:00,52.33,52.34,52.28,52.3,13400.0,40.186,40.1937,40.1476,40.163,13400.0
2010-09-29 13:00:00,52.3,52.33,52.24,52.24,12500.0,40.163,40.186,40.1169,40.1169,12500.0
2010-09-29 13:30:00,52.25,52.34,52.2,52.32,12800.0,40.1246,40.1937,40.0862,40.1783,12800.0
2010-09-29 14:00:00,52.33,52.4,52.3,52.3,15600.0,40.186,40.2398,40.163,40.163,15600.0
2010-09-29 14:30:00,52.29,52.39,52.29,52.36,14900.0,40.1553,40.2321,40.1553,40.2091,14900.0
2010-09-29 15:00:00,52.36,52.36,52.11,52.13,20300.0,40.2091,40.2091,40.0171,40.0324,20300.0
2010-09-29 15:30:00,52.16,52.22,52.07,52.2,13000.0,40.0555,40.1015,39.9864,40.0862,13000.0
2010-09-30 09:30:00,52.52,52.81,52.49,52.65,49800.0,40.3319,40.5546,40.3089,40.4318,49800.0
2010-09-30 10:00:00,52.59,52.62,52.44,52.46,15100.0,40.3857,40.4087,40.2705,40.2858,15100.0
2010-09-30 10:30:00,52.51,52.54,52.32,52.32,6700.0,40.3242,40.3473,40.1783,40.1783,6700.0
2010-09-30 11:00:00,52.32,52.34,51.94,51.99,17000.0,40.1783,40.1937,39.8865,39.9249,17000.0
2010-09-30 11:30:00,51.99,52.1,51.92,52.02,25400.0,39.9249,40.0094,39.8712,39.948,25400.0
2010-09-30 12:00:00,51.99,51.99,51.84,51.97,4500.0,39.9249,39.9249,39.8097,39.9096,4500.0
2010-09-30 12:30:00,51.96,52.16,51.94,52.13,4600.0,39.9019,40.0555,39.8865,40.0324,4600.0
2010-09-30 13:00:00,52.13,52.2,52.12,52.15,3400.0,40.0324,40.0862,40.0247,40.0478,3400.0
2010-09-30 13:30:00,52.21,52.21,52.11,52.14,7800.0,40.0939,40.0939,40.0171,40.0401,7800.0
2010-09-30 14:00:00,52.14,52.15,52.03,52.14,3400.0,40.0401,40.0478,39.9556,40.0401,3400.0
2010-09-30 14:30:00,52.14,52.3,52.13,52.26,7700.0,40.0401,40.163,40.0324,40.1323,7700.0
2010-09-30 15:00:00,52.22,52.26,52.09,52.24,15600.0,40.1015,40.1323,40.0017,40.1169,15600.0
2010-09-30 15:30:00,52.23,52.24,52.07,52.08,34300.0,40.1092,40.1169,39.9864,39.994,34300.0
2010-10-01 09:30:00,52.48,52.52,52.35,52.43,33300.0,40.3012,40.3319,40.2014,40.2628,33300.0
2010-10-01 10:00:00,52.4,52.47,52.08,52.13,38600.0,40.2398,40.2935,39.994,40.0324,38600.0
2010-10-01 10:30:00,52.1,52.17,52.0,52.16,14900.0,40.0094,40.0631,39.9326,40.0555,14900.0
2010-10-01 11:00:00,52.13,52.16,52.06,52.09,13400.0,40.0324,40.0555,39.9787,40.0017,13400.0
2010-10-01 11:30:00,52.08,52.25,52.04,52.22,7000.0,39.994,40.1246,39.9633,40.1015,7000.0
2010-10-01 12:00:00,52.2,52.23,52.15,52.17,6700.0,40.0862,40.1092,40.0478,40.0631,6700.0
2010-10-01 12:30:00,52.19,52.19,52.14,52.16,8800.0,40.0785,40.0785,40.0401,40.0555,8800.0
2010-10-01 13:00:00,52.19,52.29,52.19,52.27,3700.0,40.0785,40.1553,40.0785,40.1399,3700.0
2010-10-01 13:30:00,52.27,52.27,52.15,52.22,6700.0,40.1399,40.1399,40.0478,40.1015,6700.0
2010-10-01 14:00:00,52.27,52.33,52.26,52.28,1800.0,40.1399,40.186,40.1323,40.1476,1800.0
2010-10-01 14:30:00,52.29,52.37,52.28,52.32,4800.0,40.1553,40.2167,40.1476,40.1783,4800.0
2010-10-01 15:00:00,52.35,52.4,52.28,52.29,13000.0,40.2014,40.2398,40.1476,40.1553,13000.0
2010-10-01 15:30:00,52.28,52.33,52.25,52.29,22300.0,40.1476,40.186,40.1246,40.1553,22300.0
2010-10-04 09:30:00,52.23,52.37,52.21,52.23,14200.0,40.1092,40.2167,40.0939,40.1092,14200.0
2010-10-04 10:00:00,52.21,52.32,52.15,52.25,11800.0,40.0939,40.1783,40.0478,40.1246,11800.0
2010-10-04 10:30:00,52.25,52.28,52.06,52.11,10700.0,40.1246,40.1476,39.9787,40.0171,10700.0
2010-10-04 11:00:00,52.09,52.09,51.86,51.86,7800.0,40.0017,40.0017,39.8251,39.8251,7800.0
2010-10-04 11:30:00,51.88,51.94,51.76,51.76,5900.0,39.8404,39.8865,39.7483,39.7483,5900.0
2010-10-04 12:00:00,51.72,51.75,51.68,51.75,5400.0,39.7176,39.7406,39.6869,39.7406,5400.0
2010-10-04 12:30:00,51.78,51.78,51.72,51.75,20100.0,39.7637,39.7637,39.7176,39.7406,20100.0
2010-10-04 13:00:00,51.77,51.84,51.77,51.82,14200.0,39.756,39.8097,39.756,39.7944,14200.0
2010-10-04 13:30:00,51.81,51.81,51.73,51.79,7600.0,39.7867,39.7867,39.7253,39.7713,7600.0
2010-10-04 14:00:00,51.8,51.8,51.67,51.72,6300.0,39.779,39.779,39.6792,39.7176,6300.0
2010-10-04 14:30:00,51.74,51.82,51.71,51.75,38500.0,39.7329,39.7944,39.7099,39.7406,38500.0
2010-10-04 15:00:00,51.78,51.88,51.78,51.86,11500.0,39.7637,39.8404,39.7637,39.8251,11500.0
2010-10-04 15:30:00,51.86,51.88,51.81,51.88,20900.0,39.8251,39.8404,39.7867,39.8404,20900.0
2010-10-05 09:30:00,52.38,52.53,52.31,52.52,11200.0,40.2244,40.3396,40.1707,40.3319,11200.0
2010-10-05 10:00:00,52.52,52.58,52.32,52.55,369800.0,40.3319,40.378,40.1783,40.355,369800.0
2010-10-05 10:30:00,52.57,52.71,52.56,52.64,11400.0,40.3703,40.4778,40.3626,40.4241,11400.0
2010-10-05 11:00:00,52.65,52.7,52.63,52.63,36800.0,40.4318,40.4701,40.4164,40.4164,36800.0
2010-10-05 11:30:00,52.69,52.86,52.69,52.8,6600.0,40.4625,40.593,40.4625,40.5469,6600.0
2010-10-05 12:00:00,52.8,52.81,52.77,52.78,5700.0,40.5469,40.5546,40.5239,40.5316,5700.0
2010-10-05 12:30:00,52.79,52.86,52.79,52.86,7800.0,40.5393,40.593,40.5393,40.593,7800.0
2010-10-05 13:00:00,52.85,52.94,52.85,52.88,26600.0,40.5853,40.6545,40.5853,40.6084,26600.0
2010-10-05 13:30:00,52.85,52.92,52.85,52.92,11300.0,40.5853,40.6391,40.5853,40.6391,11300.0
2010-10-05 14:00:00,52.94,52.94,52.88,52.88,6800.0,40.6545,40.6545,40.6084,40.6084,6800.0
2010-10-05 14:30:00,52.91,52.94,52.88,52.93,10900.0,40.6314,40.6545,40.6084,40.6468,10900.0
2010-10-05 15:00:00,52.96,53.03,52.93,53.03,28000.0,40.6698,40.7236,40.6468,40.7236,28000.0
2010-10-05 15:30:00,53.02,53.02,52.91,52.91,14800.0,40.7159,40.7159,40.6314,40.6314,14800.0
2010-10-06 09:30:00,52.92,53.02,52.88,52.95,80300.0,40.6391,40.7159,40.6084,40.6621,80300.0
2010-10-06 10:00:00,52.97,53.03,52.85,52.9,14100.0,40.6775,40.7236,40.5853,40.6237,14100.0
2010-10-06 10:30:00,52.89,52.92,52.84,52.87,39700.0,40.6161,40.6391,40.5777,40.6007,39700.0
2010-10-06 11:00:00,52.89,52.93,52.84,52.93,4000.0,40.6161,40.6468,40.5777,40.6468,4000.0
2010-10-06 11:30:00,52.98,53.0,52.92,52.95,5400.0,40.6852,40.7005,40.6391,40.6621,5400.0
2010-10-06 12:00:00,52.95,52.98,52.89,52.89,5600.0,40.6621,40.6852,40.6161,40.6161,5600.0
2010-10-06 12:30:00,52.82,52.87,52.78,52.79,5700.0,40.5623,40.6007,40.5316,40.5393,5700.0
2010-10-06 13:00:00,52.79,52.79,52.67,52.7,6200.0,40.5393,40.5393,40.4471,40.4701,6200.0
2010-10-06 13:30:00,52.74,52.8,52.7,52.8,2900.0,40.5009,40.5469,40.4701,40.5469,2900.0
2010-10-06 14:00:00,52.8,52.8,52.7,52.79,8200.0,40.5469,40.5469,40.4701,40.5393,8200.0
2010-10-06 14:30:00,52.79,52.83,52.78,52.81,1400.0,40.5393,40.57,40.5316,40.5546,1400.0
2010-10-06 15:00:00,52.83,52.83,52.74,52.77,10200.0,40.57,40.57,40.5009,40.5239,10200.0
2010-10-06 15:30:00,52.77,52.88,52.76,52.88,20400.0,40.5239,40.6084,40.5162,40.6084,20400.0
2010-10-07 09:30:00,53.13,53.14,52.79,52.82,21500.0,40.8004,40.808,40.5393,40.5623,21500.0
2010-10-07 10:00:00,52.75,52.97,52.75,52.97,3800.0,40.5085,40.6775,40.5085,40.6775,3800.0
2010-10-07 10:30:00,52.94,52.99,52.86,52.88,4900.0,40.6545,40.6929,40.593,40.6084,4900.0
2010-10-07 11:00:00,52.88,52.88,52.78,52.8,7600.0,40.6084,40.6084,40.5316,40.5469,7600.0
2010-10-07 11:30:00,52.81,52.87,52.75,52.78,11200.0,40.5546,40.6007,40.5085,40.5316,11200.0
2010-10-07 12:00:00,52.79,52.8,52.64,52.64,4500.0,40.5393,40.5469,40.4241,40.4241,4500.0
2010-10-07 12:30:00,52.63,52.64,52.56,52.59,9300.0,40.4164,40.4241,40.3626,40.3857,9300.0
2010-10-07 13:00:00,52.62,52.7,52.6,52.67,6100.0,40.4087,40.4701,40.3934,40.4471,6100.0
2010-10-07 13:30:00,52.68,52.79,52.64,52.79,7000.0,40.4548,40.5393,40.4241,40.5393,7000.0
2010-10-07 14:00:00,52.78,52.86,52.73,52.8,10700.0,40.5316,40.593,40.4932,40.5469,10700.0
2010-10-07 14:30:00,52.8,52.83,52.74,52.83,7000.0,40.5469,40.57,40.5009,40.57,7000.0
2010-10-07 15:00:00,52.84,52.85,52.79,52.79,3700.0,40.5777,40.5853,40.5393,40.5393,3700.0
2010-10-07 15:30:00,52.76,52.88,52.76,52.82,13900.0,40.5162,40.6084,40.5162,40.5623,13900.0
2010-10-08 09:30:00,52.88,52.96,52.76,52.93,10000.0,40.6084,40.6698,40.5162,40.6468,10000.0
2010-10-08 10:00:00,52.9,52.95,52.73,52.74,3300.0,40.6237,40.6621,40.4932,40.5009,3300.0
2010-10-08 10:30:00,52.74,52.86,52.74,52.83,27900.0,40.5009,40.593,40.5009,40.57,27900.0
2010-10-08 11:00:00,52.94,53.09,52.94,53.09,10900.0,40.6545,40.7696,40.6545,40.7696,10900.0
2010-10-08 11:30:00,53.09,53.15,53.09,53.12,11200.0,40.7696,40.8157,40.7696,40.7927,11200.0
2010-10-08 12:00:00,53.14,53.14,53.08,53.08,3800.0,40.808,40.808,40.762,40.762,3800.0
2010-10-08 12:30:00,53.08,53.21,53.08,53.18,4100.0,40.762,40.8618,40.762,40.8388,4100.0
2010-10-08 13:00:00,53.18,53.2,53.13,53.17,1800.0,40.8388,40.8541,40.8004,40.8311,1800.0
2010-10-08 13:30:00,53.14,53.15,53.04,53.05,9700.0,40.808,40.8157,40.7312,40.7389,9700.0
2010-10-08 14:00:00,53.08,53.11,53.03,53.11,5900.0,40.762,40.785,40.7236,40.785,5900.0
2010-10-08 14:30:00,53.13,53.19,53.11,53.13,6900.0,40.8004,40.8464,40.785,40.8004,6900.0
2010-10-08 15:00:00,53.14,53.22,53.13,53.18,6900.0,40.808,40.8695,40.8004,40.8388,6900.0
2010-10-08 15:30:00,53.21,53.29,53.15,53.15,17200.0,40.8618,40.9232,40.8157,40.8157,17200.0
2010-10-11 09:30:00,53.25,53.28,53.18,53.19,6200.0,40.8925,40.9156,40.8388,40.8464,6200.0
2010-10-11 10:00:00,53.26,53.32,53.23,53.3,150800.0,40.9002,40.9463,40.8772,40.9309,150800.0
2010-10-11 10:30:00,53.32,53.32,53.14,53.16,7100.0,40.9463,40.9463,40.808,40.8234,7100.0
2010-10-11 11:00:00,53.16,53.21,53.12,53.21,10000.0,40.8234,40.8618,40.7927,40.8618,10000.0
2010-10-11 11:30:00,53.22,53.3,53.22,53.24,11200.0,40.8695,40.9309,40.8695,40.8848,11200.0
2010-10-11 12:00:00,53.23,53.27,53.22,53.26,3000.0,40.8772,40.9079,40.8695,40.9002,3000.0
2010-10-11 12:30:00,53.25,53.3,53.24,53.25,4900.0,40.8925,40.9309,40.8848,40.8925,4900.0
2010-10-11 13:00:00,53.27,53.29,53.25,53.27,2300.0,40.9079,40.9232,40.8925,40.9079,2300.0
2010-10-11 13:30:00,53.27,53.31,53.26,53.28,4400.0,40.9079,40.9386,40.9002,40.9156,4400.0
2010-10-11 14:00:00,53.3,53.3,53.25,53.28,4300.0,40.9309,40.9309,40.8925,40.9156,4300.0
2010-10-11 14:30:00,53.28,53.3,53.26,53.27,16100.0,40.9156,40.9309,40.9002,40.9079,16100.0
2010-10-11 15:00:00,53.25,53.27,53.17,53.18,14400.0,40.8925,40.9079,40.8311,40.8388,14400.0
2010-10-11 15:30:00,53.17,53.19,53.04,53.19,65100.0,40.8311,40.8464,40.7312,40.8464,65100.0
2010-10-12 09:30:00,53.08,53.08,52.76,52.85,19400.0,40.762,40.762,40.5162,40.5853,19400.0
2010-10-12 10:00:00,52.83,53.01,52.83,52.96,11800.0,40.57,40.7082,40.57,40.6698,11800.0
2010-10-12 10:30:00,52.96,53.15,52.94,53.1,13600.0,40.6698,40.8157,40.6545,40.7773,13600.0
2010-10-12 11:00:00,53.11,53.17,53.08,53.14,11200.0,40.785,40.8311,40.762,40.808,11200.0
2010-10-12 11:30:00,53.14,53.18,53.09,53.14,3700.0,40.808,40.8388,40.7696,40.808,3700.0
2010-10-12 12:00:00,53.14,53.19,53.1,53.1,10500.0,40.808,40.8464,40.7773,40.7773,10500.0
2010-10-12 12:30:00,53.09,53.12,53.08,53.1,7700.0,40.7696,40.7927,40.762,40.7773,7700.0
2010-10-12 13:00:00,53.08,53.13,53.08,53.13,3700.0,40.762,40.8004,40.762,40.8004,3700.0
2010-10-12 13:30:00,53.11,53.14,53.1,53.12,4900.0,40.785,40.808,40.7773,40.7927,4900.0
2010-10-12 14:00:00,53.07,53.37,53.07,53.26,11600.0,40.7543,40.9847,40.7543,40.9002,11600.0
2010-10-12 14:30:00,53.26,53.31,53.17,53.29,11300.0,40.9002,40.9386,40.8311,40.9232,11300.0
2010-10-12 15:00:00,53.3,53.53,53.24,53.53,15200.0,40.9309,41.1075,40.8848,41.1075,15200.0
2010-10-12 15:30:00,53.52,53.52,53.39,53.39,17200.0,41.0999,41.0999,41.0,41.0,17200.0
2010-10-13 09:30:00,53.73,53.75,53.57,53.73,21800.0,41.2611,41.2765,41.1383,41.2611,21800.0
2010-10-13 10:00:00,53.74,53.79,53.68,53.75,22100.0,41.2688,41.3072,41.2227,41.2765,22100.0
2010-10-13 10:30:00,53.74,53.82,53.73,53.82,6100.0,41.2688,41.3302,41.2611,41.3302,6100.0
2010-10-13 11:00:00,53.84,53.94,53.82,53.87,7300.0,41.3456,41.4224,41.3302,41.3686,7300.0
2010-10-13 11:30:00,53.87,53.89,53.85,53.87,3200.0,41.3686,41.384,41.3533,41.3686,3200.0
2010-10-13 12:00:00,53.89,53.93,53.89,53.93,5300.0,41.384,41.4147,41.384,41.4147,5300.0
2010-10-13 12:30:00,53.99,54.01,53.96,53.96,4500.0,41.4608,41.4761,41.4377,41.4377,4500.0
2010-10-13 13:00:00,53.96,53.99,53.94,53.94,7500.0,41.4377,41.4608,41.4224,41.4224,7500.0
2010-10-13 13:30:00,53.96,54.02,53.96,53.98,4700.0,41.4377,41.4838,41.4377,41.4531,4700.0
2010-10-13 14:00:00,54.0,54.07,53.99,54.0,6200.0,41.4685,41.5222,41.4608,41.4685,6200.0
2010-10-13 14:30:00,54.0,54.02,53.93,53.95,6100.0,41.4685,41.4838,41.4147,41.4301,6100.0
2010-10-13 15:00:00,53.95,53.98,53.85,53.85,22700.0,41.4301,41.4531,41.3533,41.3533,22700.0
2010-10-13 15:30:00,53.82,53.9,53.76,53.79,8300.0,41.3302,41.3917,41.2842,41.3072,8300.0
2010-10-14 09:30:00,53.76,53.79,53.6,53.6,30100.0,41.2842,41.3072,41.1613,41.1613,30100.0
2010-10-14 10:00:00,53.6,53.77,53.6,53.73,6200.0,41.1613,41.2918,41.1613,41.2611,6200.0
2010-10-14 10:30:00,53.73,53.83,53.71,53.8,6300.0,41.2611,41.3379,41.2458,41.3149,6300.0
2010-10-14 11:00:00,53.75,53.77,53.65,53.69,10100.0,41.2765,41.2918,41.1997,41.2304,10100.0
2010-10-14 11:30:00,53.65,53.65,53.48,53.57,23000.0,41.1997,41.1997,41.0691,41.1383,23000.0
2010-10-14 12:00:00,53.56,53.59,53.45,53.45,5900.0,41.1306,41.1536,41.0461,41.0461,5900.0
2010-10-14 12:30:00,53.46,53.53,53.43,53.53,20800.0,41.0538,41.1075,41.0307,41.1075,20800.0
2010-10-14 13:00:00,53.51,53.53,53.37,53.41,5900.0,41.0922,41.1075,40.9847,41.0154,5900.0
2010-10-14 13:30:00,53.42,53.51,53.42,53.49,2400.0,41.0231,41.0922,41.0231,41.0768,2400.0
2010-10-14 14:00:00,53.51,53.51,53.41,53.41,6700.0,41.0922,41.0922,41.0154,41.0154,6700.0
2010-10-14 14:30:00,53.39,53.41,53.3,53.3,9900.0,41.0,41.0154,40.9309,40.9309,9900.0
2010-10-14 15:00:00,53.27,53.44,53.26,53.43,11400.0,40.9079,41.0384,40.9002,41.0307,11400.0
2010-10-14 15:30:00,53.43,53.59,53.41,53.59,7100.0,41.0307,41.1536,41.0154,41.1536,7100.0
2010-10-15 09:30:00,53.98,53.98,53.63,53.67,22700.0,41.4531,41.4531,41.1843,41.215,22700.0
2010-10-15 10:00:00,53.63,53.7,53.31,53.34,14700.0,41.1843,41.2381,40.9386,40.9616,14700.0
2010-10-15 10:30:00,53.33,53.55,53.33,53.51,4000.0,40.9539,41.1229,40.9539,41.0922,4000.0
2010-10-15 11:00:00,53.52,53.64,53.5,53.63,6300.0,41.0999,41.192,41.0845,41.1843,6300.0
2010-10-15 11:30:00,53.66,53.73,53.51,53.51,6300.0,41.2074,41.2611,41.0922,41.0922,6300.0
2010-10-15 12:00:00,53.51,53.6,53.45,53.59,8400.0,41.0922,41.1613,41.0461,41.1536,8400.0
2010-10-15 12:30:00,53.6,53.68,53.57,53.59,3200.0,41.1613,41.2227,41.1383,41.1536,3200.0
2010-10-15 13:00:00,53.59,53.64,53.59,53.62,2200.0,41.1536,41.192,41.1536,41.1766,2200.0
2010-10-15 13:30:00,53.65,53.65,53.49,53.51,18500.0,41.1997,41.1997,41.0768,41.0922,18500.0
2010-10-15 14:00:00,53.52,53.65,53.48,53.65,11700.0,41.0999,41.1997,41.0691,41.1997,11700.0
2010-10-15 14:30:00,53.66,53.69,53.58,53.61,4600.0,41.2074,41.2304,41.1459,41.169,4600.0
2010-10-15 15:00:00,53.61,53.61,53.55,53.61,8600.0,41.169,41.169,41.1229,41.169,8600.0
2010-10-15 15:30:00,53.57,53.72,53.57,53.71,13500.0,41.1383,41.2534,41.1383,41.2458,13500.0
2010-10-18 09:30:00,53.74,53.84,53.61,53.82,16900.0,41.2688,41.3456,41.169,41.3302,16900.0
2010-10-18 10:00:00,53.85,53.95,53.78,53.83,8400.0,41.3533,41.4301,41.2995,41.3379,8400.0
2010-10-18 10:30:00,53.82,53.92,53.82,53.92,29700.0,41.3302,41.407,41.3302,41.407,29700.0
2010-10-18 11:00:00,53.92,53.92,53.76,53.8,8300.0,41.407,41.407,41.2842,41.3149,8300.0
2010-10-18 11:30:00,53.83,53.83,53.74,53.8,4400.0,41.3379,41.3379,41.2688,41.3149,4400.0
2010-10-18 12:00:00,53.83,53.86,53.82,53.82,5500.0,41.3379,41.361,41.3302,41.3302,5500.0
2010-10-18 12:30:00,53.8,53.83,53.8,53.81,4200.0,41.3149,41.3379,41.3149,41.3226,4200.0
2010-10-18 13:00:00,53.84,53.87,53.83,53.84,1900.0,41.3456,41.3686,41.3379,41.3456,1900.0
2010-10-18 13:30:00,53.83,53.86,53.83,53.86,3000.0,41.3379,41.361,41.3379,41.361,3000.0
2010-10-18 14:00:00,53.86,53.95,53.82,53.95,14300.0,41.361,41.4301,41.3302,41.4301,14300.0
2010-10-18 14:30:00,53.93,53.97,53.93,53.96,7700.0,41.4147,41.4454,41.4147,41.4377,7700.0
2010-10-18 15:00:00,53.96,54.1,53.96,54.03,17300.0,41.4377,41.5453,41.4377,41.4915,17300.0
2010-10-18 15:30:00,54.03,54.09,54.02,54.05,17400.0,41.4915,41.5376,41.4838,41.5069,17400.0
2010-10-19 09:30:00,53.43,53.47,53.26,53.31,11000.0,41.0307,41.0615,40.9002,40.9386,11000.0
2010-10-19 10:00:00,53.33,53.61,53.33,53.54,11700.0,40.9539,41.169,40.9539,41.1152,11700.0
2010-10-19 10:30:00,53.6,53.66,53.53,53.63,5100.0,41.1613,41.2074,41.1075,41.1843,5100.0
2010-10-19 11:00:00,53.58,53.58,53.48,53.52,12000.0,41.1459,41.1459,41.0691,41.0999,12000.0
2010-10-19 11:30:00,53.53,53.7,53.53,53.7,7500.0,41.1075,41.2381,41.1075,41.2381,7500.0
2010-10-19 12:00:00,53.71,53.71,53.62,53.63,13700.0,41.2458,41.2458,41.1766,41.1843,13700.0
2010-10-19 12:30:00,53.62,53.62,53.55,53.62,10100.0,41.1766,41.1766,41.1229,41.1766,10100.0
2010-10-19 13:00:00,53.62,53.62,53.49,53.5,8000.0,41.1766,41.1766,41.0768,41.0845,8000.0
2010-10-19 13:30:00,53.47,53.51,53.26,53.26,11200.0,41.0615,41.0922,40.9002,40.9002,11200.0
2010-10-19 14:00:00,53.2,53.2,52.99,53.06,16300.0,40.8541,40.8541,40.6929,40.7466,16300.0
2010-10-19 14:30:00,53.05,53.19,53.05,53.17,19900.0,40.7389,40.8464,40.7389,40.8311,19900.0
2010-10-19 15:00:00,53.15,53.17,52.95,52.95,18900.0,40.8157,40.8311,40.6621,40.6621,18900.0
2010-10-19 15:30:00,52.94,53.21,52.89,53.21,24300.0,40.6545,40.8618,40.6161,40.8618,24300.0
2010-10-20 09:30:00,53.29,53.59,53.28,53.54,13300.0,40.9232,41.1536,40.9156,41.1152,13300.0
2010-10-20 10:00:00,53.45,53.51,53.37,53.44,5400.0,41.0461,41.0922,40.9847,41.0384,5400.0
2010-10-20 10:30:00,53.54,53.74,53.54,53.7,2600.0,41.1152,41.2688,41.1152,41.2381,2600.0
2010-10-20 11:00:00,53.68,53.8,53.64,53.8,6000.0,41.2227,41.3149,41.192,41.3149,6000.0
2010-10-20 11:30:00,53.79,53.82,53.77,53.8,8100.0,41.3072,41.3302,41.2918,41.3149,8100.0
2010-10-20 12:00:00,53.81,53.96,53.81,53.92,8800.0,41.3226,41.4377,41.3226,41.407,8800.0
2010-10-20 12:30:00,53.91,53.93,53.88,53.89,13800.0,41.3994,41.4147,41.3763,41.384,13800.0
2010-10-20 13:00:00,53.9,53.96,53.89,53.94,15400.0,41.3917,41.4377,41.384,41.4224,15400.0
2010-10-20 13:30:00,53.94,53.94,53.85,53.85,3500.0,41.4224,41.4224,41.3533,41.3533,3500.0
2010-10-20 14:00:00,53.86,53.94,53.78,53.89,17500.0,41.361,41.4224,41.2995,41.384,17500.0
2010-10-20 14:30:00,53.9,54.0,53.86,53.86,13600.0,41.3917,41.4685,41.361,41.361,13600.0
2010-10-20 15:00:00,53.9,53.94,53.83,53.94,6900.0,41.3917,41.4224,41.3379,41.4224,6900.0
2010-10-20 15:30:00,53.9,53.91,53.71,53.76,23700.0,41.3917,41.3994,41.2458,41.2842,23700.0
2010-10-21 09:30:00,54.02,54.09,53.92,54.08,20400.0,41.4838,41.5376,41.407,41.5299,20400.0
2010-10-21 10:00:00,54.06,54.26,53.98,54.2,24500.0,41.5145,41.6681,41.4531,41.6221,24500.0
2010-10-21 10:30:00,54.21,54.3,54.21,54.23,9600.0,41.6297,41.6988,41.6297,41.6451,9600.0
2010-10-21 11:00:00,54.28,54.28,54.01,54.06,6400.0,41.6835,41.6835,41.4761,41.5145,6400.0
2010-10-21 11:30:00,54.06,54.06,53.85,53.99,4500.0,41.5145,41.5145,41.3533,41.4608,4500.0
2010-10-21 12:00:00,54.01,54.01,53.96,53.97,3100.0,41.4761,41.4761,41.4377,41.4454,3100.0
2010-10-21 12:30:00,54.0,54.0,53.77,53.83,12100.0,41.4685,41.4685,41.2918,41.3379,12100.0
2010-10-21 13:00:00,53.85,53.94,53.85,53.88,5800.0,41.3533,41.4224,41.3533,41.3763,5800.0
2010-10-21 13:30:00,53.91,53.91,53.5,53.5,3800.0,41.3994,41.3994,41.0845,41.0845,3800.0
2010-10-21 14:00:00,53.49,53.62,53.48,53.62,17600.0,41.0768,41.1766,41.0691,41.1766,17600.0
2010-10-21 14:30:00,53.62,53.72,53.59,53.7,9500.0,41.1766,41.2534,41.1536,41.2381,9500.0
2010-10-21 15:00:00,53.73,53.88,53.67,53.86,7800.0,41.2611,41.3763,41.215,41.361,7800.0
2010-10-21 15:30:00,53.88,53.89,53.77,53.86,17500.0,41.3763,41.384,41.2918,41.361,17500.0
2010-10-22 09:30:00,53.98,54.01,53.89,53.91,5000.0,41.4531,41.4761,41.384,41.3994,5000.0
2010-10-22 10:00:00,53.9,53.95,53.86,53.95,7100.0,41.3917,41.4301,41.361,41.4301,7100.0
2010-10-22 10:30:00,53.95,53.98,53.9,53.97,9600.0,41.4301,41.4531,41.3917,41.4454,9600.0
2010-10-22 11:00:00,53.96,53.98,53.9,53.91,7600.0,41.4377,41.4531,41.3917,41.3994,7600.0
2010-10-22 11:30:00,53.94,53.97,53.88,53.89,3200.0,41.4224,41.4454,41.3763,41.384,3200.0
2010-10-22 12:00:00,53.88,53.97,53.88,53.97,1200.0,41.3763,41.4454,41.3763,41.4454,1200.0
2010-10-22 12:30:00,53.98,53.98,53.92,53.94,5700.0,41.4531,41.4531,41.407,41.4224,5700.0
2010-10-22 13:00:00,53.94,53.97,53.92,53.95,9200.0,41.4224,41.4454,41.407,41.4301,9200.0
2010-10-22 13:30:00,53.95,53.95,53.89,53.89,1600.0,41.4301,41.4301,41.384,41.384,1600.0
2010-10-22 14:00:00,53.88,53.94,53.87,53.93,5400.0,41.3763,41.4224,41.3686,41.4147,5400.0
2010-10-22 14:30:00,53.92,53.96,53.91,53.93,6000.0,41.407,41.4377,41.3994,41.4147,6000.0
2010-10-22 15:00:00,53.92,53.98,53.92,53.95,3500.0,41.407,41.4531,41.407,41.4301,3500.0
2010-10-22 15:30:00,53.95,54.0,53.92,54.0,9100.0,41.4301,41.4685,41.407,41.4685,9100.0
2010-10-25 09:30:00,54.38,54.55,54.34,54.53,10300.0,41.7603,41.8908,41.7296,41.8755,10300.0
2010-10-25 10:00:00,54.54,54.63,54.48,54.5,9700.0,41.8831,41.9523,41.8371,41.8524,9700.0
2010-10-25 10:30:00,54.48,54.48,54.26,54.3,3300.0,41.8371,41.8371,41.6681,41.6988,3300.0
2010-10-25 11:00:00,54.27,54.36,54.26,54.35,10000.0,41.6758,41.7449,41.6681,41.7372,10000.0
2010-10-25 11:30:00,54.39,54.39,54.29,54.29,1400.0,41.768,41.768,41.6912,41.6912,1400.0
2010-10-25 12:00:00,54.32,54.32,54.17,54.23,6600.0,41.7142,41.7142,41.599,41.6451,6600.0
2010-10-25 12:30:00,54.2,54.25,54.19,54.21,3200.0,41.6221,41.6604,41.6144,41.6297,3200.0
2010-10-25 13:00:00,54.19,54.31,54.19,54.31,1800.0,41.6144,41.7065,41.6144,41.7065,1800.0
2010-10-25 13:30:00,54.3,54.33,54.29,54.29,3000.0,41.6988,41.7219,41.6912,41.6912,3000.0
2010-10-25 14:00:00,54.28,54.32,54.28,54.3,3500.0,41.6835,41.7142,41.6835,41.6988,3500.0
2010-10-25 14:30:00,54.3,54.33,54.19,54.27,41500.0,41.6988,41.7219,41.6144,41.6758,41500.0
2010-10-25 15:00:00,54.26,54.41,54.26,54.4,7300.0,41.6681,41.7833,41.6681,41.7756,7300.0
2010-10-25 15:30:00,54.38,54.38,54.13,54.15,17200.0,41.7603,41.7603,41.5683,41.5837,17200.0
2010-10-26 09:30:00,53.9,53.91,53.83,53.91,5800.0,41.3917,41.3994,41.3379,41.3994,5800.0
2010-10-26 10:00:00,53.91,54.15,53.91,54.12,3100.0,41.3994,41.5837,41.3994,41.5606,3100.0
2010-10-26 10:30:00,54.1,54.14,54.01,54.14,16300.0,41.5453,41.576,41.4761,41.576,16300.0
2010-10-26 11:00:00,54.16,54.17,54.04,54.17,4300.0,41.5913,41.599,41.4992,41.599,4300.0
2010-10-26 11:30:00,54.16,54.17,54.11,54.15,4800.0,41.5913,41.599,41.5529,41.5837,4800.0
2010-10-26 12:00:00,54.21,54.21,54.15,54.18,7000.0,41.6297,41.6297,41.5837,41.6067,7000.0
2010-10-26 12:30:00,54.17,54.19,54.12,54.13,7900.0,41.599,41.6144,41.5606,41.5683,7900.0
2010-10-26 13:00:00,54.16,54.21,54.14,54.14,4400.0,41.5913,41.6297,41.576,41.576,4400.0
2010-10-26 13:30:00,54.13,54.17,54.04,54.04,6900.0,41.5683,41.599,41.4992,41.4992,6900.0
2010-10-26 14:00:00,54.07,54.09,53.98,54.08,11200.0,41.5222,41.5376,41.4531,41.5299,11200.0
2010-10-26 14:30:00,54.07,54.15,54.03,54.14,4900.0,41.5222,41.5837,41.4915,41.576,4900.0
2010-10-26 15:00:00,54.11,54.23,54.11,54.18,10200.0,41.5529,41.6451,41.5529,41.6067,10200.0
2010-10-26 15:30:00,54.16,54.2,54.11,54.16,13400.0,41.5913,41.6221,41.5529,41.5913,13400.0
2010-10-27 09:30:00,53.83,53.96,53.76,53.96,7000.0,41.3379,41.4377,41.2842,41.4377,7000.0
2010-10-27 10:00:00,53.98,53.98,53.71,53.71,20400.0,41.4531,41.4531,41.2458,41.2458,20400.0
2010-10-27 10:30:00,53.72,53.81,53.68,53.68,6800.0,41.2534,41.3226,41.2227,41.2227,6800.0
2010-10-27 11:00:00,53.66,53.66,53.6,53.63,2800.0,41.2074,41.2074,41.1613,41.1843,2800.0
2010-10-27 11:30:00,53.63,53.76,53.63,53.75,3700.0,41.1843,41.2842,41.1843,41.2765,3700.0
2010-10-27 12:00:00,53.75,53.75,53.67,53.68,6700.0,41.2765,41.2765,41.215,41.2227,6700.0
2010-10-27 12:30:00,53.69,53.69,53.63,53.67,4800.0,41.2304,41.2304,41.1843,41.215,4800.0
2010-10-27 13:00:00,53.67,53.71,53.56,53.69,15300.0,41.215,41.2458,41.1306,41.2304,15300.0
2010-10-27 13:30:00,53.66,53.66,53.65,53.65,5600.0,41.2074,41.2074,41.1997,41.1997,5600.0
2010-10-27 14:00:00,53.74,53.81,53.74,53.75,2200.0,41.2688,41.3226,41.2688,41.2765,2200.0
2010-10-27 14:30:00,53.74,53.91,53.73,53.91,6200.0,41.2688,41.3994,41.2611,41.3994,6200.0
2010-10-27 15:00:00,53.88,53.94,53.81,53.88,8700.0,41.3763,41.4224,41.3226,41.3763,8700.0
2010-10-27 15:30:00,53.92,54.09,53.9,54.07,15600.0,41.407,41.5376,41.3917,41.5222,15600.0
2010-10-28 09:30:00,54.36,54.38,54.23,54.26,6900.0,41.7449,41.7603,41.6451,41.6681,6900.0
2010-10-28 10:00:00,54.27,54.27,53.97,53.97,9700.0,41.6758,41.6758,41.4454,41.4454,9700.0
2010-10-28 10:30:00,53.95,54.01,53.91,54.01,7400.0,41.4301,41.4761,41.3994,41.4761,7400.0
2010-10-28 11:00:00,53.99,54.11,53.98,54.1,11800.0,41.4608,41.5529,41.4531,41.5453,11800.0
2010-10-28 11:30:00,54.09,54.09,53.95,53.95,4700.0,41.5376,41.5376,41.4301,41.4301,4700.0
2010-10-28 12:00:00,53.92,53.92,53.85,53.85,20900.0,41.407,41.407,41.3533,41.3533,20900.0
2010-10-28 12:30:00,53.84,53.92,53.82,53.9,7900.0,41.3456,41.407,41.3302,41.3917,7900.0
2010-10-28 13:00:00,53.86,54.12,53.85,53.99,4900.0,41.361,41.5606,41.3533,41.4608,4900.0
2010-10-28 13:30:00,54.01,54.03,53.93,53.98,4900.0,41.4761,41.4915,41.4147,41.4531,4900.0
2010-10-28 14:00:00,54.0,54.07,53.99,54.01,17200.0,41.4685,41.5222,41.4608,41.4761,17200.0
2010-10-28 14:30:00,54.07,54.09,54.02,54.05,7400.0,41.5222,41.5376,41.4838,41.5069,7400.0
2010-10-28 15:00:00,54.07,54.09,53.99,54.04,11100.0,41.5222,41.5376,41.4608,41.4992,11100.0
2010-10-28 15:30:00,54.06,54.19,54.06,54.1,19400.0,41.5145,41.6144,41.5145,41.5453,19400.0
2010-10-29 09:30:00,54.01,54.1,54.0,54.0,8400.0,41.4761,41.5453,41.4685,41.4685,8400.0
2010-10-29 10:00:00,54.02,54.2,54.02,54.2,6800.0,41.4838,41.6221,41.4838,41.6221,6800.0
2010-10-29 10:30:00,54.14,54.14,54.04,54.11,4100.0,41.576,41.576,41.4992,41.5529,4100.0
2010-10-29 11:00:00,54.11,54.13,54.09,54.13,2300.0,41.5529,41.5683,41.5376,41.5683,2300.0
2010-10-29 11:30:00,54.06,54.07,53.94,54.03,7100.0,41.5145,41.5222,41.4224,41.4915,7100.0
2010-10-29 12:00:00,54.06,54.13,54.05,54.12,3200.0,41.5145,41.5683,41.5069,41.5606,3200.0
2010-10-29 12:30:00,54.13,54.14,54.11,54.13,2400.0,41.5683,41.576,41.5529,41.5683,2400.0
2010-10-29 13:00:00,54.14,54.14,54.09,54.14,900.0,41.576,41.576,41.5376,41.576,900.0
2010-10-29 13:30:00,54.15,54.19,54.12,54.19,3300.0,41.5837,41.6144,41.5606,41.6144,3300.0
2010-10-29 14:00:00,54.19,54.2,54.16,54.16,4200.0,41.6144,41.6221,41.5913,41.5913,4200.0
2010-10-29 14:30:00,54.14,54.14,54.07,54.07,18800.0,41.576,41.576,41.5222,41.5222,18800.0
2010-10-29 15:00:00,54.07,54.15,54.06,54.14,7200.0,41.5222,41.5837,41.5145,41.576,7200.0
2010-10-29 15:30:00,54.13,54.21,54.13,54.14,17300.0,41.5683,41.6297,41.5683,41.576,17300.0
2010-11-01 09:30:00,54.42,54.56,54.39,54.5,14000.0,41.791,41.8985,41.768,41.8524,14000.0
2010-11-01 10:00:00,54.52,54.71,54.52,54.6,11200.0,41.8678,42.0137,41.8678,41.9292,11200.0
2010-11-01 10:30:00,54.61,54.62,54.52,54.53,8200.0,41.9369,41.9446,41.8678,41.8755,8200.0
2010-11-01 11:00:00,54.46,54.48,54.36,54.37,4100.0,41.8217,41.8371,41.7449,41.7526,4100.0
2010-11-01 11:30:00,54.33,54.37,54.26,54.37,3400.0,41.7219,41.7526,41.6681,41.7526,3400.0
2010-11-01 12:00:00,54.36,54.41,54.32,54.4,4700.0,41.7449,41.7833,41.7142,41.7756,4700.0
2010-11-01 12:30:00,54.38,54.39,54.26,54.26,6300.0,41.7603,41.768,41.6681,41.6681,6300.0
2010-11-01 13:00:00,54.27,54.32,54.26,54.29,4100.0,41.6758,41.7142,41.6681,41.6912,4100.0
2010-11-01 13:30:00,54.29,54.37,54.29,54.34,9200.0,41.6912,41.7526,41.6912,41.7296,9200.0
2010-11-01 14:00:00,54.34,54.34,54.27,54.27,7300.0,41.7296,41.7296,41.6758,41.6758,7300.0
2010-11-01 14:30:00,54.23,54.25,54.09,54.13,10600.0,41.6451,41.6604,41.5376,41.5683,10600.0
2010-11-01 15:00:00,54.12,54.12,53.86,54.0,13200.0,41.5606,41.5606,41.361,41.4685,13200.0
2010-11-01 15:30:00,53.99,54.17,53.99,54.17,25200.0,41.4608,41.599,41.4608,41.599,25200.0
2010-11-02 09:30:00,54.59,54.64,54.51,54.59,19100.0,41.9215,41.9599,41.8601,41.9215,19100.0
2010-11-02 10:00:00,54.55,54.58,54.47,54.5,13200.0,41.8908,41.9139,41.8294,41.8524,13200.0
2010-11-02 10:30:00,54.49,54.5,54.42,54.49,3100.0,41.8448,41.8524,41.791,41.8448,3100.0
2010-11-02 11:00:00,54.52,54.55,54.5,54.54,17800.0,41.8678,41.8908,41.8524,41.8831,17800.0
2010-11-02 11:30:00,54.52,54.55,54.51,54.54,4500.0,41.8678,41.8908,41.8601,41.8831,4500.0
2010-11-02 12:00:00,54.53,54.58,54.52,54.53,10100.0,41.8755,41.9139,41.8678,41.8755,10100.0
2010-11-02 12:30:00,54.54,54.62,54.53,54.62,4700.0,41.8831,41.9446,41.8755,41.9446,4700.0
2010-11-02 13:00:00,54.62,54.65,54.61,54.63,3800.0,41.9446,41.9676,41.9369,41.9523,3800.0
2010-11-02 13:30:00,54.63,54.71,54.61,54.7,3000.0,41.9523,42.0137,41.9369,42.006,3000.0
2010-11-02 14:00:00,54.7,54.7,54.61,54.63,9800.0,42.006,42.006,41.9369,41.9523,9800.0
2010-11-02 14:30:00,54.63,54.63,54.56,54.58,5200.0,41.9523,41.9523,41.8985,41.9139,5200.0
2010-11-02 15:00:00,54.61,54.64,54.6,54.62,3800.0,41.9369,41.9599,41.9292,41.9446,3800.0
2010-11-02 15:30:00,54.61,54.64,54.55,54.6,11700.0,41.9369,41.9599,41.8908,41.9292,11700.0
2010-11-03 09:30:00,54.67,54.7,54.61,54.65,7000.0,41.983,42.006,41.9369,41.9676,7000.0
2010-11-03 10:00:00,54.65,54.69,54.6,54.66,8800.0,41.9676,41.9983,41.9292,41.9753,8800.0
2010-11-03 10:30:00,54.69,54.69,54.56,54.6,8600.0,41.9983,41.9983,41.8985,41.9292,8600.0
2010-11-03 11:00:00,54.53,54.53,54.41,54.44,5700.0,41.8755,41.8755,41.7833,41.8064,5700.0
2010-11-03 11:30:00,54.44,54.53,54.44,54.47,17100.0,41.8064,41.8755,41.8064,41.8294,17100.0
2010-11-03 12:00:00,54.36,54.41,54.36,54.41,3000.0,41.7449,41.7833,41.7449,41.7833,3000.0
2010-11-03 12:30:00,54.41,54.47,54.4,54.43,12200.0,41.7833,41.8294,41.7756,41.7987,12200.0
2010-11-03 13:00:00,54.43,54.52,54.43,54.46,900.0,41.7987,41.8678,41.7987,41.8217,900.0
2010-11-03 13:30:00,54.44,54.47,54.42,54.46,2000.0,41.8064,41.8294,41.791,41.8217,2000.0
2010-11-03 14:00:00,54.48,54.73,54.23,54.27,51200.0,41.8371,42.0291,41.6451,41.6758,51200.0
2010-11-03 14:30:00,54.27,54.71,54.13,54.69,36600.0,41.6758,42.0137,41.5683,41.9983,36600.0
2010-11-03 15:00:00,54.68,54.81,54.67,54.74,12900.0,41.9907,42.0905,41.983,42.0367,12900.0
2010-11-03 15:30:00,54.69,54.78,54.6,54.78,51600.0,41.9983,42.0675,41.9292,42.0675,51600.0
2010-11-04 09:30:00,55.35,55.48,55.32,55.45,41900.0,42.5052,42.605,42.4821,42.582,41900.0
2010-11-04 10:00:00,55.44,55.54,55.35,55.54,10100.0,42.5743,42.6511,42.5052,42.6511,10100.0
2010-11-04 10:30:00,55.54,55.64,55.49,55.64,8200.0,42.6511,42.7279,42.6127,42.7279,8200.0
2010-11-04 11:00:00,55.63,55.68,55.57,55.6,4700.0,42.7202,42.7586,42.6741,42.6972,4700.0
2010-11-04 11:30:00,55.6,55.64,55.56,55.58,8300.0,42.6972,42.7279,42.6664,42.6818,8300.0
2010-11-04 12:00:00,55.57,55.63,55.54,55.63,8300.0,42.6741,42.7202,42.6511,42.7202,8300.0
2010-11-04 12:30:00,55.6,55.66,55.6,55.62,6800.0,42.6972,42.7432,42.6972,42.7125,6800.0
2010-11-04 13:00:00,55.64,55.66,55.64,55.64,2200.0,42.7279,42.7432,42.7279,42.7279,2200.0
2010-11-04 13:30:00,55.67,55.69,55.61,55.62,4800.0,42.7509,42.7663,42.7048,42.7125,4800.0
2010-11-04 14:00:00,55.61,55.65,55.57,55.65,4500.0,42.7048,42.7356,42.6741,42.7356,4500.0
2010-11-04 14:30:00,55.67,55.73,55.64,55.65,7900.0,42.7509,42.797,42.7279,42.7356,7900.0
2010-11-04 15:00:00,55.69,55.79,55.66,55.79,18600.0,42.7663,42.8431,42.7432,42.8431,18600.0
2010-11-04 15:30:00,55.79,55.86,55.71,55.83,30800.0,42.8431,42.8968,42.7816,42.8738,30800.0
2010-11-05 09:30:00,55.91,55.98,55.83,55.9,15100.0,42.9352,42.989,42.8738,42.9275,15100.0
2010-11-05 10:00:00,55.9,56.04,55.87,56.04,10200.0,42.9275,43.0351,42.9045,43.0351,10200.0
2010-11-05 10:30:00,56.04,56.11,56.04,56.09,10300.0,43.0351,43.0888,43.0351,43.0734,10300.0
2010-11-05 11:00:00,56.09,56.1,56.04,56.05,12900.0,43.0734,43.0811,43.0351,43.0427,12900.0
2010-11-05 11:30:00,56.04,56.04,55.85,55.85,9900.0,43.0351,43.0351,42.8891,42.8891,9900.0
2010-11-05 12:00:00,55.84,55.91,55.84,55.88,3200.0,42.8815,42.9352,42.8815,42.9122,3200.0
2010-11-05 12:30:00,55.85,55.96,55.85,55.95,13200.0,42.8891,42.9736,42.8891,42.9659,13200.0
2010-11-05 13:00:00,55.95,56.0,55.95,55.99,9600.0,42.9659,43.0043,42.9659,42.9967,9600.0
2010-11-05 13:30:00,55.99,55.99,55.96,55.96,3700.0,42.9967,42.9967,42.9736,42.9736,3700.0
2010-11-05 14:00:00,55.97,55.99,55.84,55.84,18300.0,42.9813,42.9967,42.8815,42.8815,18300.0
2010-11-05 14:30:00,55.86,55.91,55.86,55.87,7100.0,42.8968,42.9352,42.8968,42.9045,7100.0
2010-11-05 15:00:00,55.87,55.92,55.84,55.89,9200.0,42.9045,42.9429,42.8815,42.9199,9200.0
2010-11-05 15:30:00,55.89,56.07,55.85,56.06,14800.0,42.9199,43.0581,42.8891,43.0504,14800.0
2010-11-08 09:30:00,55.9,55.93,55.77,55.78,15400.0,42.9275,42.9506,42.8277,42.8354,15400.0
2010-11-08 10:00:00,55.75,55.91,55.75,55.91,6700.0,42.8124,42.9352,42.8124,42.9352,6700.0
2010-11-08 10:30:00,55.85,55.92,55.82,55.82,22400.0,42.8891,42.9429,42.8661,42.8661,22400.0
2010-11-08 11:00:00,55.77,55.85,55.76,55.85,3000.0,42.8277,42.8891,42.82,42.8891,3000.0
2010-11-08 11:30:00,55.85,55.93,55.82,55.91,6100.0,42.8891,42.9506,42.8661,42.9352,6100.0
2010-11-08 12:00:00,55.93,55.98,55.89,55.96,2600.0,42.9506,42.989,42.9199,42.9736,2600.0
2010-11-08 12:30:00,55.95,55.95,55.91,55.95,5000.0,42.9659,42.9659,42.9352,42.9659,5000.0
2010-11-08 13:00:00,55.93,56.01,55.93,55.97,3000.0,42.9506,43.012,42.9506,42.9813,3000.0
2010-11-08 13:30:00,55.96,55.97,55.89,55.93,37900.0,42.9736,42.9813,42.9199,42.9506,37900.0
2010-11-08 14:00:00,55.94,56.02,55.94,56.0,18100.0,42.9583,43.0197,42.9583,43.0043,18100.0
2010-11-08 14:30:00,55.99,55.99,55.91,55.91,3500.0,42.9967,42.9967,42.9352,42.9352,3500.0
2010-11-08 15:00:00,55.96,56.01,55.9,55.99,11900.0,42.9736,43.012,42.9275,42.9967,11900.0
2010-11-08 15:30:00,56.01,56.05,55.91,55.98,25100.0,43.012,43.0427,42.9352,42.989,25100.0
2010-11-09 09:30:00,56.14,56.14,55.96,56.04,23400.0,43.1118,43.1118,42.9736,43.0351,23400.0
2010-11-09 10:00:00,56.08,56.18,56.06,56.16,1800.0,43.0658,43.1426,43.0504,43.1272,1800.0
2010-11-09 10:30:00,56.14,56.14,56.01,56.06,4000.0,43.1118,43.1118,43.012,43.0504,4000.0
2010-11-09 11:00:00,56.04,56.05,55.96,56.0,13500.0,43.0351,43.0427,42.9736,43.0043,13500.0
2010-11-09 11:30:00,56.0,56.01,55.86,55.86,5800.0,43.0043,43.012,42.8968,42.8968,5800.0
2010-11-09 12:00:00,55.86,55.88,55.85,55.88,7700.0,42.8968,42.9122,42.8891,42.9122,7700.0
2010-11-09 12:30:00,55.89,55.92,55.82,55.86,12600.0,42.9199,42.9429,42.8661,42.8968,12600.0
2010-11-09 13:00:00,55.87,55.93,55.81,55.81,2700.0,42.9045,42.9506,42.8584,42.8584,2700.0
2010-11-09 13:30:00,55.77,55.83,55.67,55.69,5200.0,42.8277,42.8738,42.7509,42.7663,5200.0
2010-11-09 14:00:00,55.71,55.8,55.7,55.74,12700.0,42.7816,42.8507,42.774,42.8047,12700.0
2010-11-09 14:30:00,55.79,55.82,55.76,55.77,9700.0,42.8431,42.8661,42.82,42.8277,9700.0
2010-11-09 15:00:00,55.74,55.74,55.59,55.59,9600.0,42.8047,42.8047,42.6895,42.6895,9600.0
2010-11-09 15:30:00,55.57,55.63,55.34,55.58,18800.0,42.6741,42.7202,42.4975,42.6818,18800.0
2010-11-10 09:30:00,55.53,55.58,55.25,55.28,10500.0,42.6434,42.6818,42.4284,42.4514,10500.0
2010-11-10 10:00:00,55.29,55.29,55.18,55.19,5300.0,42.4591,42.4591,42.3746,42.3823,5300.0
2010-11-10 10:30:00,55.24,55.39,55.21,55.33,6900.0,42.4207,42.5359,42.3977,42.4898,6900.0
2010-11-10 11:00:00,55.38,55.39,55.29,55.37,9700.0,42.5282,42.5359,42.4591,42.5205,9700.0
2010-11-10 11:30:00,55.42,55.59,55.42,55.59,3100.0,42.5589,42.6895,42.5589,42.6895,3100.0
2010-11-10 12:00:00,55.57,55.59,55.49,55.51,4700.0,42.6741,42.6895,42.6127,42.628,4700.0
2010-11-10 12:30:00,55.56,55.56,55.49,55.56,10300.0,42.6664,42.6664,42.6127,42.6664,10300.0
2010-11-10 13:00:00,55.5,55.72,55.43,55.66,9500.0,42.6204,42.7893,42.5666,42.7432,9500.0
2010-11-10 13:30:00,55.7,55.7,55.61,55.61,8400.0,42.774,42.774,42.7048,42.7048,8400.0
2010-11-10 14:00:00,55.69,55.83,55.67,55.73,5700.0,42.7663,42.8738,42.7509,42.797,5700.0
2010-11-10 14:30:00,55.74,55.76,55.71,55.75,13200.0,42.8047,42.82,42.7816,42.8124,13200.0
2010-11-10 15:00:00,55.77,55.79,55.68,55.77,14800.0,42.8277,42.8431,42.7586,42.8277,14800.0
2010-11-10 15:30:00,55.76,55.83,55.72,55.8,16000.0,42.82,42.8738,42.7893,42.8507,16000.0
2010-11-11 09:30:00,55.32,55.37,55.22,55.37,10200.0,42.4821,42.5205,42.4053,42.5205,10200.0
2010-11-11 10:00:00,55.29,55.5,55.27,55.45,5700.0,42.4591,42.6204,42.4437,42.582,5700.0
2010-11-11 10:30:00,55.4,55.41,55.32,55.41,7600.0,42.5436,42.5513,42.4821,42.5513,7600.0
2010-11-11 11:00:00,55.42,55.45,55.29,55.33,10700.0,42.5589,42.582,42.4591,42.4898,10700.0
2010-11-11 11:30:00,55.37,55.44,55.35,55.44,4400.0,42.5205,42.5743,42.5052,42.5743,4400.0
2010-11-11 12:00:00,55.42,55.51,55.42,55.49,8000.0,42.5589,42.628,42.5589,42.6127,8000.0
2010-11-11 12:30:00,55.5,55.5,55.42,55.45,6200.0,42.6204,42.6204,42.5589,42.582,6200.0
2010-11-11 13:00:00,55.45,55.49,55.4,55.48,6000.0,42.582,42.6127,42.5436,42.605,6000.0
2010-11-11 13:30:00,55.48,55.6,55.47,55.6,1000.0,42.605,42.6972,42.5973,42.6972,1000.0
2010-11-11 14:00:00,55.56,55.65,55.54,55.63,6000.0,42.6664,42.7356,42.6511,42.7202,6000.0
2010-11-11 14:30:00,55.69,55.69,55.58,55.62,9900.0,42.7663,42.7663,42.6818,42.7125,9900.0
2010-11-11 15:00:00,55.58,55.65,55.56,55.6,13400.0,42.6818,42.7356,42.6664,42.6972,13400.0
2010-11-11 15:30:00,55.59,55.63,55.49,55.63,10300.0,42.6895,42.7202,42.6127,42.7202,10300.0
2010-11-12 09:30:00,55.26,55.49,55.23,55.46,14900.0,42.4361,42.6127,42.413,42.5896,14900.0
2010-11-12 10:00:00,55.4,55.44,55.23,55.24,7400.0,42.5436,42.5743,42.413,42.4207,7400.0
2010-11-12 10:30:00,55.22,55.22,55.0,55.07,30300.0,42.4053,42.4053,42.2364,42.2902,30300.0
2010-11-12 11:00:00,55.04,55.16,55.01,55.16,6100.0,42.2671,42.3593,42.2441,42.3593,6100.0
2010-11-12 11:30:00,55.13,55.13,54.99,55.0,3900.0,42.3362,42.3362,42.2287,42.2364,3900.0
2010-11-12 12:00:00,54.99,55.01,54.81,54.85,7700.0,42.2287,42.2441,42.0905,42.1212,7700.0
2010-11-12 12:30:00,54.78,54.84,54.71,54.74,11300.0,42.0675,42.1135,42.0137,42.0367,11300.0
2010-11-12 13:00:00,54.7,54.83,54.69,54.83,27400.0,42.006,42.1059,41.9983,42.1059,27400.0
2010-11-12 13:30:00,54.78,54.88,54.74,54.74,18700.0,42.0675,42.1442,42.0367,42.0367,18700.0
2010-11-12 14:00:00,54.73,54.88,54.73,54.78,25500.0,42.0291,42.1442,42.0291,42.0675,25500.0
2010-11-12 14:30:00,54.78,54.95,54.78,54.89,6000.0,42.0675,42.198,42.0675,42.1519,6000.0
2010-11-12 15:00:00,54.87,55.0,54.86,54.88,17300.0,42.1366,42.2364,42.1289,42.1442,17300.0
2010-11-12 15:30:00,54.9,54.95,54.86,54.92,25500.0,42.1596,42.198,42.1289,42.175,25500.0
2010-11-15 09:30:00,55.1,55.21,55.08,55.1,7300.0,42.3132,42.3977,42.2978,42.3132,7300.0
2010-11-15 10:00:00,55.04,55.07,54.99,55.06,3100.0,42.2671,42.2902,42.2287,42.2825,3100.0
2010-11-15 10:30:00,55.11,55.17,55.09,55.11,22100.0,42.3209,42.3669,42.3055,42.3209,22100.0
2010-11-15 11:00:00,55.09,55.15,55.06,55.12,14300.0,42.3055,42.3516,42.2825,42.3286,14300.0
2010-11-15 11:30:00,55.13,55.31,55.13,55.3,7100.0,42.3362,42.4745,42.3362,42.4668,7100.0
2010-11-15 12:00:00,55.27,55.27,55.17,55.23,4800.0,42.4437,42.4437,42.3669,42.413,4800.0
2010-11-15 12:30:00,55.2,55.28,55.2,55.25,4700.0,42.39,42.4514,42.39,42.4284,4700.0
2010-11-15 13:00:00,55.25,55.31,55.19,55.29,7800.0,42.4284,42.4745,42.3823,42.4591,7800.0
2010-11-15 13:30:00,55.29,55.3,55.25,55.25,6700.0,42.4591,42.4668,42.4284,42.4284,6700.0
2010-11-15 14:00:00,55.24,55.27,55.12,55.14,6700.0,42.4207,42.4437,42.3286,42.3439,6700.0
2010-11-15 14:30:00,55.13,55.2,55.08,55.19,6300.0,42.3362,42.39,42.2978,42.3823,6300.0
2010-11-15 15:00:00,55.12,55.14,54.94,54.94,9400.0,42.3286,42.3439,42.1903,42.1903,9400.0
2010-11-15 15:30:00,55.01,55.01,54.86,54.87,12200.0,42.2441,42.2441,42.1289,42.1366,12200.0
2010-11-16 09:30:00,54.57,54.57,54.37,54.39,42400.0,41.9062,41.9062,41.7526,41.768,42400.0
2010-11-16 10:00:00,54.43,54.55,54.39,54.44,6500.0,41.7987,41.8908,41.768,41.8064,6500.0
2010-11-16 10:30:00,54.43,54.43,54.19,54.23,9300.0,41.7987,41.7987,41.6144,41.6451,9300.0
2010-11-16 11:00:00,54.2,54.21,53.95,54.01,8100.0,41.6221,41.6297,41.4301,41.4761,8100.0
2010-11-16 11:30:00,54.06,54.06,53.82,53.96,5700.0,41.5145,41.5145,41.3302,41.4377,5700.0
2010-11-16 12:00:00,53.97,54.02,53.94,53.96,4500.0,41.4454,41.4838,41.4224,41.4377,4500.0
2010-11-16 12:30:00,53.92,53.97,53.83,53.95,5900.0,41.407,41.4454,41.3379,41.4301,5900.0
2010-11-16 13:00:00,53.95,53.99,53.9,53.99,7400.0,41.4301,41.4608,41.3917,41.4608,7400.0
2010-11-16 13:30:00,53.95,54.11,53.95,54.08,27000.0,41.4301,41.5529,41.4301,41.5299,27000.0
2010-11-16 14:00:00,54.07,54.08,53.92,53.94,9400.0,41.5222,41.5299,41.407,41.4224,9400.0
2010-11-16 14:30:00,53.94,53.95,53.84,53.95,7800.0,41.4224,41.4301,41.3456,41.4301,7800.0
2010-11-16 15:00:00,53.97,53.98,53.75,53.88,10400.0,41.4454,41.4531,41.2765,41.3763,10400.0
2010-11-16 15:30:00,53.87,54.03,53.84,54.01,14500.0,41.3686,41.4915,41.3456,41.4761,14500.0
2010-11-17 09:30:00,54.05,54.1,53.9,54.08,36500.0,41.5069,41.5453,41.3917,41.5299,36500.0
2010-11-17 10:00:00,54.1,54.24,54.09,54.22,49900.0,41.5453,41.6528,41.5376,41.6374,49900.0
2010-11-17 10:30:00,54.23,54.25,54.1,54.11,7900.0,41.6451,41.6604,41.5453,41.5529,7900.0
2010-11-17 11:00:00,54.12,54.22,54.07,54.2,8300.0,41.5606,41.6374,41.5222,41.6221,8300.0
2010-11-17 11:30:00,54.18,54.21,54.12,54.21,21300.0,41.6067,41.6297,41.5606,41.6297,21300.0
2010-11-17 12:00:00,54.2,54.21,54.13,54.15,1800.0,41.6221,41.6297,41.5683,41.5837,1800.0
2010-11-17 12:30:00,54.13,54.17,54.12,54.14,1400.0,41.5683,41.599,41.5606,41.576,1400.0
2010-11-17 13:00:00,54.11,54.2,54.11,54.19,3700.0,41.5529,41.6221,41.5529,41.6144,3700.0
2010-11-17 13:30:00,54.2,54.2,54.12,54.15,24200.0,41.6221,41.6221,41.5606,41.5837,24200.0
2010-11-17 14:00:00,54.16,54.2,54.12,54.14,8200.0,41.5913,41.6221,41.5606,41.576,8200.0
2010-11-17 14:30:00,54.14,54.19,54.14,54.15,4000.0,41.576,41.6144,41.576,41.5837,4000.0
2010-11-17 15:00:00,54.14,54.15,53.93,53.93,12000.0,41.576,41.5837,41.4147,41.4147,12000.0
2010-11-17 15:30:00,53.94,54.09,53.94,54.04,7100.0,41.4224,41.5376,41.4224,41.4992,7100.0
2010-11-18 09:30:00,54.6,54.75,54.59,54.68,17100.0,41.9292,42.0444,41.9215,41.9907,17100.0
2010-11-18 10:00:00,54.68,55.02,54.68,55.02,15900.0,41.9907,42.2518,41.9907,42.2518,15900.0
2010-11-18 10:30:00,54.99,54.99,54.96,54.97,2000.0,42.2287,42.2287,42.2057,42.2134,2000.0
2010-11-18 11:00:00,55.0,55.02,54.92,54.93,5700.0,42.2364,42.2518,42.175,42.1826,5700.0
2010-11-18 11:30:00,54.97,54.98,54.91,54.94,5000.0,42.2134,42.221,42.1673,42.1903,5000.0
2010-11-18 12:00:00,54.97,55.03,54.97,55.0,10900.0,42.2134,42.2594,42.2134,42.2364,10900.0
2010-11-18 12:30:00,54.98,55.01,54.97,55.01,2800.0,42.221,42.2441,42.2134,42.2441,2800.0
2010-11-18 13:00:00,55.01,55.01,54.98,55.01,5500.0,42.2441,42.2441,42.221,42.2441,5500.0
2010-11-18 13:30:00,55.0,55.0,54.95,54.95,5300.0,42.2364,42.2364,42.198,42.198,5300.0
2010-11-18 14:00:00,54.95,54.98,54.88,54.89,9500.0,42.198,42.221,42.1442,42.1519,9500.0
2010-11-18 14:30:00,54.89,54.99,54.89,54.96,3900.0,42.1519,42.2287,42.1519,42.2057,3900.0
2010-11-18 15:00:00,54.96,54.98,54.89,54.94,7200.0,42.2057,42.221,42.1519,42.1903,7200.0
2010-11-18 15:30:00,54.9,54.91,54.8,54.84,16200.0,42.1596,42.1673,42.0828,42.1135,16200.0
2010-11-19 09:30:00,54.79,54.8,54.57,54.63,23700.0,42.0751,42.0828,41.9062,41.9523,23700.0
2010-11-19 10:00:00,54.62,54.65,54.54,54.6,5800.0,41.9446,41.9676,41.8831,41.9292,5800.0
2010-11-19 10:30:00,54.67,54.8,54.67,54.76,6000.0,41.983,42.0828,41.983,42.0521,6000.0
2010-11-19 11:00:00,54.73,54.8,54.73,54.75,5100.0,42.0291,42.0828,42.0291,42.0444,5100.0
2010-11-19 11:30:00,54.83,54.87,54.8,54.8,6900.0,42.1059,42.1366,42.0828,42.0828,6900.0
2010-11-19 12:00:00,54.82,54.84,54.8,54.81,8400.0,42.0982,42.1135,42.0828,42.0905,8400.0
2010-11-19 12:30:00,54.78,54.9,54.78,54.9,2000.0,42.0675,42.1596,42.0675,42.1596,2000.0
2010-11-19 13:00:00,54.91,54.94,54.88,54.88,10600.0,42.1673,42.1903,42.1442,42.1442,10600.0
2010-11-19 13:30:00,54.89,54.92,54.88,54.88,2000.0,42.1519,42.175,42.1442,42.1442,2000.0
2010-11-19 14:00:00,54.91,54.98,54.91,54.96,1200.0,42.1673,42.221,42.1673,42.2057,1200.0
2010-11-19 14:30:00,54.94,54.99,54.93,54.97,5600.0,42.1903,42.2287,42.1826,42.2134,5600.0
2010-11-19 15:00:00,54.96,54.98,54.91,54.91,12300.0,42.2057,42.221,42.1673,42.1673,12300.0
2010-11-19 15:30:00,54.92,55.04,54.89,55.03,27300.0,42.175,42.2671,42.1519,42.2594,27300.0
2010-11-22 09:30:00,54.77,55.02,54.7,55.0,14900.0,42.0598,42.2518,42.006,42.2364,14900.0
2010-11-22 10:00:00,55.02,55.03,54.81,54.81,10400.0,42.2518,42.2594,42.0905,42.0905,10400.0
2010-11-22 10:30:00,54.8,54.8,54.67,54.71,10600.0,42.0828,42.0828,41.983,42.0137,10600.0
2010-11-22 11:00:00,54.68,54.76,54.62,54.73,6700.0,41.9907,42.0521,41.9446,42.0291,6700.0
2010-11-22 11:30:00,54.74,54.77,54.73,54.75,6000.0,42.0367,42.0598,42.0291,42.0444,6000.0
2010-11-22 12:00:00,54.71,54.71,54.52,54.52,4500.0,42.0137,42.0137,41.8678,41.8678,4500.0
2010-11-22 12:30:00,54.47,54.51,54.37,54.51,24600.0,41.8294,41.8601,41.7526,41.8601,24600.0
2010-11-22 13:00:00,54.49,54.52,54.46,54.47,7200.0,41.8448,41.8678,41.8217,41.8294,7200.0
2010-11-22 13:30:00,54.51,54.65,54.51,54.65,2900.0,41.8601,41.9676,41.8601,41.9676,2900.0
2010-11-22 14:00:00,54.67,54.76,54.62,54.7,7700.0,41.983,42.0521,41.9446,42.006,7700.0
2010-11-22 14:30:00,54.69,54.89,54.69,54.86,12800.0,41.9983,42.1519,41.9983,42.1289,12800.0
2010-11-22 15:00:00,54.9,54.91,54.8,54.82,23100.0,42.1596,42.1673,42.0828,42.0982,23100.0
2010-11-22 15:30:00,54.82,55.01,54.78,54.99,26200.0,42.0982,42.2441,42.0675,42.2287,26200.0
2010-11-23 09:30:00,54.39,54.46,54.13,54.19,20500.0,41.768,41.8217,41.5683,41.6144,20500.0
2010-11-23 10:00:00,54.16,54.29,54.12,54.25,10500.0,41.5913,41.6912,41.5606,41.6604,10500.0
2010-11-23 10:30:00,54.23,54.36,54.23,54.35,9000.0,41.6451,41.7449,41.6451,41.7372,9000.0
2010-11-23 11:00:00,54.33,54.33,54.13,54.13,6700.0,41.7219,41.7219,41.5683,41.5683,6700.0
2010-11-23 11:30:00,54.06,54.17,54.06,54.16,6600.0,41.5145,41.599,41.5145,41.5913,6600.0
2010-11-23 12:00:00,54.14,54.21,54.09,54.19,5600.0,41.576,41.6297,41.5376,41.6144,5600.0
2010-11-23 12:30:00,54.21,54.3,54.13,54.28,13300.0,41.6297,41.6988,41.5683,41.6835,13300.0
2010-11-23 13:00:00,54.26,54.3,54.23,54.3,6600.0,41.6681,41.6988,41.6451,41.6988,6600.0
2010-11-23 13:30:00,54.3,54.32,54.15,54.15,18300.0,41.6988,41.7142,41.5837,41.5837,18300.0
2010-11-23 14:00:00,54.16,54.25,54.1,54.12,11200.0,41.5913,41.6604,41.5453,41.5606,11200.0
2010-11-23 14:30:00,54.11,54.21,54.09,54.17,16200.0,41.5529,41.6297,41.5376,41.599,16200.0
2010-11-23 15:00:00,54.18,54.25,54.15,54.18,12400.0,41.6067,41.6604,41.5837,41.6067,12400.0
2010-11-23 15:30:00,54.21,54.26,54.16,54.22,35300.0,41.6297,41.6681,41.5913,41.6374,35300.0
2010-11-24 09:30:00,54.59,54.78,54.58,54.75,33400.0,41.9215,42.0675,41.9139,42.0444,33400.0
2010-11-24 10:00:00,54.73,54.9,54.66,54.86,22700.0,42.0291,42.1596,41.9753,42.1289,22700.0
2010-11-24 10:30:00,54.86,54.96,54.85,54.91,9100.0,42.1289,42.2057,42.1212,42.1673,9100.0
2010-11-24 11:00:00,54.9,54.94,54.86,54.89,5800.0,42.1596,42.1903,42.1289,42.1519,5800.0
2010-11-24 11:30:00,54.9,54.93,54.85,54.9,5400.0,42.1596,42.1826,42.1212,42.1596,5400.0
2010-11-24 12:00:00,54.91,54.95,54.9,54.93,10800.0,42.1673,42.198,42.1596,42.1826,10800.0
2010-11-24 12:30:00,54.95,54.98,54.93,54.95,15100.0,42.198,42.221,42.1826,42.198,15100.0
2010-11-24 13:00:00,54.95,55.02,54.93,55.02,6500.0,42.198,42.2518,42.1826,42.2518,6500.0
2010-11-24 13:30:00,55.0,55.04,54.99,54.99,6100.0,42.2364,42.2671,42.2287,42.2287,6100.0
2010-11-24 14:00:00,55.0,55.0,54.91,54.96,4300.0,42.2364,42.2364,42.1673,42.2057,4300.0
2010-11-24 14:30:00,54.97,54.99,54.96,54.96,12200.0,42.2134,42.2287,42.2057,42.2057,12200.0
2010-11-24 15:00:00,54.96,55.04,54.96,54.99,8000.0,42.2057,42.2671,42.2057,42.2287,8000.0
2010-11-24 15:30:00,55.01,55.05,54.93,55.05,27100.0,42.2441,42.2748,42.1826,42.2748,27100.0
2010-11-26 09:30:00,54.59,54.77,54.51,54.76,10900.0,41.9215,42.0598,41.8601,42.0521,10900.0
2010-11-26 10:00:00,54.76,54.85,54.71,54.8,13100.0,42.0521,42.1212,42.0137,42.0828,13100.0
2010-11-26 10:30:00,54.8,54.8,54.7,54.7,5700.0,42.0828,42.0828,42.006,42.006,5700.0
2010-11-26 11:00:00,54.7,54.74,54.67,54.69,3500.0,42.006,42.0367,41.983,41.9983,3500.0
2010-11-26 11:30:00,54.69,54.69,54.6,54.68,2500.0,41.9983,41.9983,41.9292,41.9907,2500.0
2010-11-26 12:00:00,54.68,54.73,54.62,54.73,4400.0,41.9907,42.0291,41.9446,42.0291,4400.0
2010-11-26 12:30:00,54.74,54.74,54.66,54.66,6800.0,42.0367,42.0367,41.9753,41.9753,6800.0
2010-11-29 09:30:00,54.29,54.38,53.99,54.04,45200.0,41.6912,41.7603,41.4608,41.4992,45200.0
2010-11-29 10:00:00,53.97,54.12,53.95,54.04,17800.0,41.4454,41.5606,41.4301,41.4992,17800.0
2010-11-29 10:30:00,54.05,54.25,54.05,54.1,6100.0,41.5069,41.6604,41.5069,41.5453,6100.0
2010-11-29 11:00:00,54.1,54.21,54.09,54.18,12500.0,41.5453,41.6297,41.5376,41.6067,12500.0
2010-11-29 11:30:00,54.18,54.18,54.0,54.06,5000.0,41.6067,41.6067,41.4685,41.5145,5000.0
2010-11-29 12:00:00,54.07,54.22,54.05,54.2,6400.0,41.5222,41.6374,41.5069,41.6221,6400.0
2010-11-29 12:30:00,54.16,54.24,54.16,54.19,6000.0,41.5913,41.6528,41.5913,41.6144,6000.0
2010-11-29 13:00:00,54.2,54.2,54.09,54.09,6300.0,41.6221,41.6221,41.5376,41.5376,6300.0
2010-11-29 13:30:00,54.11,54.19,54.07,54.16,9400.0,41.5529,41.6144,41.5222,41.5913,9400.0
2010-11-29 14:00:00,54.17,54.27,54.16,54.27,6500.0,41.599,41.6758,41.5913,41.6758,6500.0
2010-11-29 14:30:00,54.33,54.52,54.33,54.52,11900.0,41.7219,41.8678,41.7219,41.8678,11900.0
2010-11-29 15:00:00,54.56,54.67,54.56,54.66,13400.0,41.8985,41.983,41.8985,41.9753,13400.0
2010-11-29 15:30:00,54.64,54.7,54.59,54.6,20600.0,41.9599,42.006,41.9215,41.9292,20600.0
2010-11-30 09:30:00,54.01,54.21,53.95,54.2,22600.0,41.4761,41.6297,41.4301,41.6221,22600.0
2010-11-30 10:00:00,54.23,54.41,54.16,54.4,12500.0,41.6451,41.7833,41.5913,41.7756,12500.0
2010-11-30 10:30:00,54.37,54.37,54.17,54.24,19600.0,41.7526,41.7526,41.599,41.6528,19600.0
2010-11-30 11:00:00,54.3,54.31,54.16,54.24,7600.0,41.6988,41.7065,41.5913,41.6528,7600.0
2010-11-30 11:30:00,54.22,54.32,54.17,54.32,7600.0,41.6374,41.7142,41.599,41.7142,7600.0
2010-11-30 12:00:00,54.3,54.33,54.25,54.29,10900.0,41.6988,41.7219,41.6604,41.6912,10900.0
2010-11-30 12:30:00,54.3,54.34,54.24,54.34,4700.0,41.6988,41.7296,41.6528,41.7296,4700.0
2010-11-30 13:00:00,54.33,54.56,54.33,54.51,9300.0,41.7219,41.8985,41.7219,41.8601,9300.0
2010-11-30 13:30:00,54.51,54.51,54.42,54.46,18300.0,41.8601,41.8601,41.791,41.8217,18300.0
2010-11-30 14:00:00,54.48,54.53,54.29,54.29,13100.0,41.8371,41.8755,41.6912,41.6912,13100.0
2010-11-30 14:30:00,54.32,54.46,54.27,54.43,17300.0,41.7142,41.8217,41.6758,41.7987,17300.0
2010-11-30 15:00:00,54.43,54.46,54.36,54.45,29100.0,41.7987,41.8217,41.7449,41.814,29100.0
2010-11-30 15:30:00,54.45,54.46,54.21,54.24,17400.0,41.814,41.8217,41.6297,41.6528,17400.0
2010-12-01 09:30:00,55.02,55.25,55.02,55.24,16800.0,42.2518,42.4284,42.2518,42.4207,16800.0
2010-12-01 10:00:00,55.27,55.29,55.1,55.1,7900.0,42.4437,42.4591,42.3132,42.3132,7900.0
2010-12-01 10:30:00,55.1,55.2,55.1,55.16,13400.0,42.3132,42.39,42.3132,42.3593,13400.0
2010-12-01 11:00:00,55.16,55.18,55.12,55.16,4500.0,42.3593,42.3746,42.3286,42.3593,4500.0
2010-12-01 11:30:00,55.17,55.41,55.17,55.4,8000.0,42.3669,42.5513,42.3669,42.5436,8000.0
2010-12-01 12:00:00,55.44,55.45,55.35,55.39,6600.0,42.5743,42.582,42.5052,42.5359,6600.0
2010-12-01 12:30:00,55.41,55.43,55.36,55.37,4200.0,42.5513,42.5666,42.5129,42.5205,4200.0
2010-12-01 13:00:00,55.4,55.48,55.34,55.37,13400.0,42.5436,42.605,42.4975,42.5205,13400.0
2010-12-01 13:30:00,55.38,55.39,55.33,55.39,12700.0,42.5282,42.5359,42.4898,42.5359,12700.0
2010-12-01 14:00:00,55.38,55.42,55.33,55.4,9300.0,42.5282,42.5589,42.4898,42.5436,9300.0
2010-12-01 14:30:00,55.4,55.48,55.4,55.44,2800.0,42.5436,42.605,42.5436,42.5743,2800.0
2010-12-01 15:00:00,55.4,55.43,55.38,55.42,13000.0,42.5436,42.5666,42.5282,42.5589,13000.0
2010-12-01 15:30:00,55.4,55.46,55.34,55.39,18400.0,42.5436,42.5896,42.4975,42.5359,18400.0
2010-12-02 09:30:00,55.5,55.73,55.47,55.71,20600.0,42.6204,42.797,42.5973,42.7816,20600.0
2010-12-02 10:00:00,55.72,55.88,55.72,55.85,16900.0,42.7893,42.9122,42.7893,42.8891,16900.0
2010-12-02 10:30:00,55.85,55.9,55.82,55.88,5600.0,42.8891,42.9275,42.8661,42.9122,5600.0
2010-12-02 11:00:00,55.91,56.0,55.87,55.97,11300.0,42.9352,43.0043,42.9045,42.9813,11300.0
2010-12-02 11:30:00,56.0,56.02,55.96,55.99,5600.0,43.0043,43.0197,42.9736,42.9967,5600.0
2010-12-02 12:00:00,55.97,55.99,55.93,55.95,4000.0,42.9813,42.9967,42.9506,42.9659,4000.0
2010-12-02 12:30:00,55.97,56.03,55.95,55.95,6600.0,42.9813,43.0274,42.9659,42.9659,6600.0
2010-12-02 13:00:00,55.95,55.98,55.92,55.97,13200.0,42.9659,42.989,42.9429,42.9813,13200.0
2010-12-02 13:30:00,55.97,56.02,55.95,56.01,12600.0,42.9813,43.0197,42.9659,43.012,12600.0
2010-12-02 14:00:00,56.0,56.13,55.99,56.11,8800.0,43.0043,43.1042,42.9967,43.0888,8800.0
2010-12-02 14:30:00,56.06,56.1,56.05,56.05,5200.0,43.0504,43.0811,43.0427,43.0427,5200.0
2010-12-02 15:00:00,56.05,56.09,56.0,56.08,12600.0,43.0427,43.0734,43.0043,43.0658,12600.0
2010-12-02 15:30:00,56.09,56.13,56.07,56.11,32500.0,43.0734,43.1042,43.0581,43.0888,32500.0
2010-12-03 09:30:00,55.87,56.06,55.87,56.03,12300.0,42.9045,43.0504,42.9045,43.0274,12300.0
2010-12-03 10:00:00,56.1,56.1,55.95,55.95,18000.0,43.0811,43.0811,42.9659,42.9659,18000.0
2010-12-03 10:30:00,55.98,56.07,55.98,56.07,16800.0,42.989,43.0581,42.989,43.0581,16800.0
2010-12-03 11:00:00,56.08,56.08,55.98,55.99,2900.0,43.0658,43.0658,42.989,42.9967,2900.0
2010-12-03 11:30:00,55.99,55.99,55.92,55.92,8300.0,42.9967,42.9967,42.9429,42.9429,8300.0
2010-12-03 12:00:00,55.96,56.01,55.96,55.96,7300.0,42.9736,43.012,42.9736,42.9736,7300.0
2010-12-03 12:30:00,55.99,56.03,55.97,56.02,5400.0,42.9967,43.0274,42.9813,43.0197,5400.0
2010-12-03 13:00:00,56.03,56.07,56.03,56.05,4300.0,43.0274,43.0581,43.0274,43.0427,4300.0
2010-12-03 13:30:00,56.05,56.09,56.01,56.09,15200.0,43.0427,43.0734,43.012,43.0734,15200.0
2010-12-03 14:00:00,56.11,56.11,56.03,56.06,7000.0,43.0888,43.0888,43.0274,43.0504,7000.0
2010-12-03 14:30:00,56.06,56.13,56.06,56.11,15000.0,43.0504,43.1042,43.0504,43.0888,15000.0
2010-12-03 15:00:00,56.13,56.16,56.09,56.14,17000.0,43.1042,43.1272,43.0734,43.1118,17000.0
2010-12-03 15:30:00,56.18,56.34,56.15,56.28,26200.0,43.1426,43.2654,43.1195,43.2194,26200.0
2010-12-06 09:30:00,56.15,56.21,56.12,56.17,18600.0,43.1195,43.1656,43.0965,43.1349,18600.0
2010-12-06 10:00:00,56.18,56.26,56.18,56.26,4400.0,43.1426,43.204,43.1426,43.204,4400.0
2010-12-06 10:30:00,56.27,56.27,56.17,56.18,5000.0,43.2117,43.2117,43.1349,43.1426,5000.0
2010-12-06 11:00:00,56.19,56.24,56.14,56.16,13000.0,43.1502,43.1886,43.1118,43.1272,13000.0
2010-12-06 11:30:00,56.16,56.18,56.12,56.16,34400.0,43.1272,43.1426,43.0965,43.1272,34400.0
2010-12-06 12:00:00,56.16,56.19,56.13,56.13,68300.0,43.1272,43.1502,43.1042,43.1042,68300.0
2010-12-06 12:30:00,56.17,56.2,56.16,56.19,14300.0,43.1349,43.1579,43.1272,43.1502,14300.0
2010-12-06 13:00:00,56.2,56.23,56.19,56.21,14300.0,43.1579,43.181,43.1502,43.1656,14300.0
2010-12-06 13:30:00,56.22,56.28,56.22,56.25,7600.0,43.1733,43.2194,43.1733,43.1963,7600.0
2010-12-06 14:00:00,56.27,56.28,56.23,56.24,9300.0,43.2117,43.2194,43.181,43.1886,9300.0
2010-12-06 14:30:00,56.25,56.32,56.25,56.3,9300.0,43.1963,43.2501,43.1963,43.2347,9300.0
2010-12-06 15:00:00,56.31,56.33,56.3,56.31,11500.0,43.2424,43.2578,43.2347,43.2424,11500.0
2010-12-06 15:30:00,56.29,56.35,56.23,56.23,9000.0,43.227,43.2731,43.181,43.181,9000.0
2010-12-07 09:30:00,56.79,56.82,56.65,56.65,31500.0,43.611,43.634,43.5035,43.5035,31500.0
2010-12-07 10:00:00,56.61,56.63,56.53,56.53,24800.0,43.4728,43.4881,43.4113,43.4113,24800.0
2010-12-07 10:30:00,56.49,56.6,56.47,56.56,7400.0,43.3806,43.4651,43.3653,43.4344,7400.0
2010-12-07 11:00:00,56.56,56.59,56.51,56.51,2800.0,43.4344,43.4574,43.396,43.396,2800.0
2010-12-07 11:30:00,56.51,56.54,56.5,56.51,2200.0,43.396,43.419,43.3883,43.396,2200.0
2010-12-07 12:00:00,56.5,56.51,56.43,56.47,3800.0,43.3883,43.396,43.3345,43.3653,3800.0
2010-12-07 12:30:00,56.5,56.53,56.48,56.53,5100.0,43.3883,43.4113,43.3729,43.4113,5100.0
2010-12-07 13:00:00,56.53,56.6,56.53,56.59,7400.0,43.4113,43.4651,43.4113,43.4574,7400.0
2010-12-07 13:30:00,56.58,56.65,56.54,56.6,3400.0,43.4497,43.5035,43.419,43.4651,3400.0
2010-12-07 14:00:00,56.61,56.62,56.56,56.62,11700.0,43.4728,43.4805,43.4344,43.4805,11700.0
2010-12-07 14:30:00,56.65,56.7,56.4,56.41,15500.0,43.5035,43.5419,43.3115,43.3192,15500.0
2010-12-07 15:00:00,56.45,56.46,56.27,56.35,15200.0,43.3499,43.3576,43.2117,43.2731,15200.0
2010-12-07 15:30:00,56.38,56.41,56.23,56.25,14500.0,43.2961,43.3192,43.181,43.1963,14500.0
2010-12-08 09:30:00,56.34,56.48,56.34,56.4,9500.0,43.2654,43.3729,43.2654,43.3115,9500.0
2010-12-08 10:00:00,56.36,56.36,56.16,56.23,11900.0,43.2808,43.2808,43.1272,43.181,11900.0
2010-12-08 10:30:00,56.23,56.23,56.1,56.19,6900.0,43.181,43.181,43.0811,43.1502,6900.0
2010-12-08 11:00:00,56.19,56.26,56.17,56.24,13700.0,43.1502,43.204,43.1349,43.1886,13700.0
2010-12-08 11:30:00,56.23,56.35,56.21,56.32,6200.0,43.181,43.2731,43.1656,43.2501,6200.0
2010-12-08 12:00:00,56.35,56.35,56.32,56.34,4200.0,43.2731,43.2731,43.2501,43.2654,4200.0
2010-12-08 12:30:00,56.32,56.32,56.21,56.21,5400.0,43.2501,43.2501,43.1656,43.1656,5400.0
2010-12-08 13:00:00,56.25,56.37,56.25,56.29,4500.0,43.1963,43.2885,43.1963,43.227,4500.0
2010-12-08 13:30:00,56.3,56.4,56.3,56.38,6000.0,43.2347,43.3115,43.2347,43.2961,6000.0
2010-12-08 14:00:00,56.36,56.4,56.32,56.37,3900.0,43.2808,43.3115,43.2501,43.2885,3900.0
2010-12-08 14:30:00,56.37,56.47,56.37,56.4,54900.0,43.2885,43.3653,43.2885,43.3115,54900.0
2010-12-08 15:00:00,56.4,56.41,56.32,56.33,12800.0,43.3115,43.3192,43.2501,43.2578,12800.0
2010-12-08 15:30:00,56.3,56.47,56.3,56.43,15200.0,43.2347,43.3653,43.2347,43.3345,15200.0
2010-12-09 09:30:00,56.76,56.76,56.6,56.68,18600.0,43.588,43.588,43.4651,43.5265,18600.0
2010-12-09 10:00:00,56.71,56.71,56.5,56.51,11700.0,43.5496,43.5496,43.3883,43.396,11700.0
2010-12-09 10:30:00,56.58,56.58,56.41,56.46,20900.0,43.4497,43.4497,43.3192,43.3576,20900.0
2010-12-09 11:00:00,56.45,56.54,56.45,56.52,7300.0,43.3499,43.419,43.3499,43.4037,7300.0
2010-12-09 11:30:00,56.53,56.53,56.39,56.46,6400.0,43.4113,43.4113,43.3038,43.3576,6400.0
2010-12-09 12:00:00,56.46,56.49,56.46,56.48,2400.0,43.3576,43.3806,43.3576,43.3729,2400.0
2010-12-09 12:30:00,56.45,56.51,56.45,56.51,3900.0,43.3499,43.396,43.3499,43.396,3900.0
2010-12-09 13:00:00,56.52,56.62,56.51,56.56,6600.0,43.4037,43.4805,43.396,43.4344,6600.0
2010-12-09 13:30:00,56.53,56.58,56.52,56.58,7600.0,43.4113,43.4497,43.4037,43.4497,7600.0
2010-12-09 14:00:00,56.57,56.58,56.48,56.53,4500.0,43.4421,43.4497,43.3729,43.4113,4500.0
2010-12-09 14:30:00,56.52,56.56,56.51,56.55,6000.0,43.4037,43.4344,43.396,43.4267,6000.0
2010-12-09 15:00:00,56.56,56.61,56.53,56.59,16800.0,43.4344,43.4728,43.4113,43.4574,16800.0
2010-12-09 15:30:00,56.57,56.69,56.56,56.63,22400.0,43.4421,43.5342,43.4344,43.4881,22400.0
2010-12-10 09:30:00,56.8,56.84,56.74,56.75,15600.0,43.6187,43.6494,43.5726,43.5803,15600.0
2010-12-10 10:00:00,56.73,56.75,56.66,56.75,6900.0,43.5649,43.5803,43.5112,43.5803,6900.0
2010-12-10 10:30:00,56.73,56.75,56.68,56.75,4400.0,43.5649,43.5803,43.5265,43.5803,4400.0
2010-12-10 11:00:00,56.75,56.8,56.74,56.75,4200.0,43.5803,43.6187,43.5726,43.5803,4200.0
2010-12-10 11:30:00,56.74,56.82,56.71,56.82,6500.0,43.5726,43.634,43.5496,43.634,6500.0
2010-12-10 12:00:00,56.82,56.85,56.8,56.85,3700.0,43.634,43.6571,43.6187,43.6571,3700.0
2010-12-10 12:30:00,56.87,56.91,56.85,56.88,3600.0,43.6724,43.7032,43.6571,43.6801,3600.0
2010-12-10 13:00:00,56.89,56.92,56.87,56.89,4400.0,43.6878,43.7108,43.6724,43.6878,4400.0
2010-12-10 13:30:00,56.91,56.97,56.89,56.97,6700.0,43.7032,43.7492,43.6878,43.7492,6700.0
2010-12-10 14:00:00,56.96,56.99,56.95,56.96,13600.0,43.7416,43.7646,43.7339,43.7416,13600.0
2010-12-10 14:30:00,56.95,57.0,56.94,56.99,14500.0,43.7339,43.7723,43.7262,43.7646,14500.0
2010-12-10 15:00:00,56.98,56.98,56.91,56.98,24200.0,43.7569,43.7569,43.7032,43.7569,24200.0
2010-12-10 15:30:00,57.0,57.03,56.98,57.0,25100.0,43.7723,43.7953,43.7569,43.7723,25100.0
2010-12-13 09:30:00,57.26,57.29,57.1,57.11,10500.0,43.9719,43.995,43.8491,43.8567,10500.0
2010-12-13 10:00:00,57.13,57.23,57.13,57.16,7100.0,43.8721,43.9489,43.8721,43.8951,7100.0
2010-12-13 10:30:00,57.17,57.27,57.15,57.27,7000.0,43.9028,43.9796,43.8875,43.9796,7000.0
2010-12-13 11:00:00,57.26,57.26,57.19,57.19,15200.0,43.9719,43.9719,43.9182,43.9182,15200.0
2010-12-13 11:30:00,57.19,57.24,57.17,57.24,19500.0,43.9182,43.9566,43.9028,43.9566,19500.0
2010-12-13 12:00:00,57.23,57.24,57.18,57.22,7200.0,43.9489,43.9566,43.9105,43.9412,7200.0
2010-12-13 12:30:00,57.21,57.24,57.21,57.23,7300.0,43.9335,43.9566,43.9335,43.9489,7300.0
2010-12-13 13:00:00,57.23,57.25,57.21,57.24,8300.0,43.9489,43.9643,43.9335,43.9566,8300.0
2010-12-13 13:30:00,57.24,57.25,57.2,57.25,12100.0,43.9566,43.9643,43.9259,43.9643,12100.0
2010-12-13 14:00:00,57.26,57.28,57.23,57.25,15700.0,43.9719,43.9873,43.9489,43.9643,15700.0
2010-12-13 14:30:00,57.24,57.29,57.24,57.25,8500.0,43.9566,43.995,43.9566,43.9643,8500.0
2010-12-13 15:00:00,57.24,57.25,57.14,57.19,8800.0,43.9566,43.9643,43.8798,43.9182,8800.0
2010-12-13 15:30:00,57.16,57.16,56.99,57.01,36000.0,43.8951,43.8951,43.7646,43.7799,36000.0
2010-12-14 09:30:00,57.07,57.14,57.04,57.13,11100.0,43.826,43.8798,43.803,43.8721,11100.0
2010-12-14 10:00:00,57.13,57.23,57.12,57.21,29100.0,43.8721,43.9489,43.8644,43.9335,29100.0
2010-12-14 10:30:00,57.2,57.22,57.15,57.15,13400.0,43.9259,43.9412,43.8875,43.8875,13400.0
2010-12-14 11:00:00,57.15,57.19,57.14,57.18,15200.0,43.8875,43.9182,43.8798,43.9105,15200.0
2010-12-14 11:30:00,57.19,57.25,57.19,57.22,26300.0,43.9182,43.9643,43.9182,43.9412,26300.0
2010-12-14 12:00:00,57.23,57.25,57.21,57.23,12900.0,43.9489,43.9643,43.9335,43.9489,12900.0
2010-12-14 12:30:00,57.23,57.26,57.21,57.26,2200.0,43.9489,43.9719,43.9335,43.9719,2200.0
2010-12-14 13:00:00,57.24,57.27,57.24,57.25,3100.0,43.9566,43.9796,43.9566,43.9643,3100.0
2010-12-14 13:30:00,57.26,57.27,57.24,57.24,3600.0,43.9719,43.9796,43.9566,43.9566,3600.0
2010-12-14 14:00:00,57.24,57.31,57.18,57.18,4500.0,43.9566,44.0103,43.9105,43.9105,4500.0
2010-12-14 14:30:00,57.22,57.24,57.11,57.16,4100.0,43.9412,43.9566,43.8567,43.8951,4100.0
2010-12-14 15:00:00,57.16,57.18,56.99,57.02,12700.0,43.8951,43.9105,43.7646,43.7876,12700.0
2010-12-14 15:30:00,57.05,57.06,56.89,57.06,20900.0,43.8107,43.8183,43.6878,43.8183,20900.0
2010-12-15 09:30:00,56.99,57.12,56.98,57.12,16300.0,43.7646,43.8644,43.7569,43.8644,16300.0
2010-12-15 10:00:00,57.14,57.16,57.11,57.14,12600.0,43.8798,43.8951,43.8567,43.8798,12600.0
2010-12-15 10:30:00,57.15,57.19,57.14,57.17,13800.0,43.8875,43.9182,43.8798,43.9028,13800.0
2010-12-15 11:00:00,57.14,57.18,57.05,57.08,8200.0,43.8798,43.9105,43.8107,43.8337,8200.0
2010-12-15 11:30:00,57.09,57.1,57.05,57.09,16900.0,43.8414,43.8491,43.8107,43.8414,16900.0
2010-12-15 12:00:00,57.08,57.09,57.05,57.06,7700.0,43.8337,43.8414,43.8107,43.8183,7700.0
2010-12-15 12:30:00,57.07,57.07,56.89,56.9,11900.0,43.826,43.826,43.6878,43.6955,11900.0
2010-12-15 13:00:00,56.91,56.96,56.91,56.95,9100.0,43.7032,43.7416,43.7032,43.7339,9100.0
2010-12-15 13:30:00,56.95,57.0,56.92,56.98,19900.0,43.7339,43.7723,43.7108,43.7569,19900.0
2010-12-15 14:00:00,56.99,57.0,56.85,56.85,13200.0,43.7646,43.7723,43.6571,43.6571,13200.0
2010-12-15 14:30:00,56.83,56.84,56.72,56.73,28500.0,43.6417,43.6494,43.5572,43.5649,28500.0
2010-12-15 15:00:00,56.74,56.92,56.74,56.9,21400.0,43.5726,43.7108,43.5726,43.6955,21400.0
2010-12-15 15:30:00,56.88,56.97,56.77,56.8,38500.0,43.6801,43.7492,43.5956,43.6187,38500.0
2010-12-16 09:30:00,56.85,56.89,56.67,56.67,13400.0,43.6571,43.6878,43.5189,43.5189,13400.0
2010-12-16 10:00:00,56.67,56.84,56.67,56.8,15400.0,43.5189,43.6494,43.5189,43.6187,15400.0
2010-12-16 10:30:00,56.8,56.84,56.76,56.84,6600.0,43.6187,43.6494,43.588,43.6494,6600.0
2010-12-16 11:00:00,56.84,57.07,56.84,57.06,19200.0,43.6494,43.826,43.6494,43.8183,19200.0
2010-12-16 11:30:00,57.05,57.08,57.02,57.07,47700.0,43.8107,43.8337,43.7876,43.826,47700.0
2010-12-16 12:00:00,57.07,57.07,57.03,57.03,3400.0,43.826,43.826,43.7953,43.7953,3400.0
2010-12-16 12:30:00,57.04,57.17,57.04,57.16,6200.0,43.803,43.9028,43.803,43.8951,6200.0
2010-12-16 13:00:00,57.16,57.16,57.13,57.13,4100.0,43.8951,43.8951,43.8721,43.8721,4100.0
2010-12-16 13:30:00,57.12,57.18,57.08,57.12,5600.0,43.8644,43.9105,43.8337,43.8644,5600.0
2010-12-16 14:00:00,57.13,57.16,57.07,57.08,13500.0,43.8721,43.8951,43.826,43.8337,13500.0
2010-12-16 14:30:00,57.07,57.08,57.02,57.02,11300.0,43.826,43.8337,43.7876,43.7876,11300.0
2010-12-16 15:00:00,57.04,57.11,57.03,57.05,10600.0,43.803,43.8567,43.7953,43.8107,10600.0
2010-12-16 15:30:00,57.08,57.15,57.07,57.14,50300.0,43.8337,43.8875,43.826,43.8798,50300.0
2010-12-17 09:30:00,57.11,57.13,57.05,57.09,24400.0,43.8567,43.8721,43.8107,43.8414,24400.0
2010-12-17 10:00:00,57.08,57.15,57.04,57.13,17600.0,43.8337,43.8875,43.803,43.8721,17600.0
2010-12-17 10:30:00,57.14,57.14,57.02,57.06,9700.0,43.8798,43.8798,43.7876,43.8183,9700.0
2010-12-17 11:00:00,57.06,57.11,57.06,57.09,27400.0,43.8183,43.8567,43.8183,43.8414,27400.0
2010-12-17 11:30:00,57.12,57.15,57.1,57.12,10700.0,43.8644,43.8875,43.8491,43.8644,10700.0
2010-12-17 12:00:00,57.13,57.15,57.12,57.13,11900.0,43.8721,43.8875,43.8644,43.8721,11900.0
2010-12-17 12:30:00,57.14,57.16,57.13,57.16,6000.0,43.8798,43.8951,43.8721,43.8951,6000.0
2010-12-17 13:00:00,57.16,57.25,57.16,57.23,6900.0,43.8951,43.9643,43.8951,43.9489,6900.0
2010-12-17 13:30:00,57.23,57.3,57.22,57.28,5400.0,43.9489,44.0026,43.9412,43.9873,5400.0
2010-12-17 14:00:00,57.27,57.29,57.26,57.28,6200.0,43.9796,43.995,43.9719,43.9873,6200.0
2010-12-17 14:30:00,57.27,57.29,57.26,57.27,19000.0,43.9796,43.995,43.9719,43.9796,19000.0
2010-12-17 15:00:00,57.28,57.29,57.21,57.23,28900.0,43.9873,43.995,43.9335,43.9489,28900.0
2010-12-17 15:30:00,57.23,57.25,57.16,57.24,25700.0,43.9489,43.9643,43.8951,43.9566,25700.0
2010-12-20 09:30:00,57.42,57.42,57.32,57.33,27800.0,44.0948,44.0948,44.018,44.0257,27800.0
2010-12-20 10:00:00,57.3,57.32,57.13,57.17,13100.0,44.0026,44.018,43.8721,43.9028,13100.0
2010-12-20 10:30:00,57.18,57.23,57.14,57.14,17900.0,43.9105,43.9489,43.8798,43.8798,17900.0
2010-12-20 11:00:00,57.11,57.19,57.09,57.19,6600.0,43.8567,43.9182,43.8414,43.9182,6600.0
2010-12-20 11:30:00,57.18,57.25,57.18,57.25,4900.0,43.9105,43.9643,43.9105,43.9643,4900.0
2010-12-20 12:00:00,57.24,57.28,57.22,57.27,13700.0,43.9566,43.9873,43.9412,43.9796,13700.0
2010-12-20 12:30:00,57.27,57.36,57.25,57.35,8800.0,43.9796,44.0487,43.9643,44.041,8800.0
2010-12-20 13:00:00,57.36,57.37,57.34,57.36,16600.0,44.0487,44.0564,44.0334,44.0487,16600.0
2010-12-20 13:30:00,57.36,57.37,57.34,57.36,7900.0,44.0487,44.0564,44.0334,44.0487,7900.0
2010-12-20 14:00:00,57.37,57.49,57.37,57.46,5100.0,44.0564,44.1486,44.0564,44.1255,5100.0
2010-12-20 14:30:00,57.47,57.47,57.43,57.45,18400.0,44.1332,44.1332,44.1025,44.1178,18400.0
2010-12-20 15:00:00,57.44,57.44,57.36,57.36,4700.0,44.1102,44.1102,44.0487,44.0487,4700.0
2010-12-20 15:30:00,57.4,57.44,57.34,57.35,27400.0,44.0794,44.1102,44.0334,44.041,27400.0
2010-12-21 09:30:00,57.57,57.62,57.52,57.57,18900.0,44.21,44.2484,44.1716,44.21,18900.0
2010-12-21 10:00:00,57.58,57.66,57.56,57.65,9900.0,44.2177,44.2791,44.2023,44.2714,9900.0
2010-12-21 10:30:00,57.64,57.65,57.6,57.64,20100.0,44.2637,44.2714,44.233,44.2637,20100.0
2010-12-21 11:00:00,57.64,57.64,57.59,57.63,9000.0,44.2637,44.2637,44.2253,44.2561,9000.0
2010-12-21 11:30:00,57.63,57.67,57.63,57.63,36000.0,44.2561,44.2868,44.2561,44.2561,36000.0
2010-12-21 12:00:00,57.64,57.68,57.63,57.67,5900.0,44.2637,44.2945,44.2561,44.2868,5900.0
2010-12-21 12:30:00,57.68,57.72,57.67,57.71,6400.0,44.2945,44.3252,44.2868,44.3175,6400.0
2010-12-21 13:00:00,57.71,57.72,57.68,57.69,5500.0,44.3175,44.3252,44.2945,44.3021,5500.0
2010-12-21 13:30:00,57.69,57.71,57.67,57.7,13000.0,44.3021,44.3175,44.2868,44.3098,13000.0
2010-12-21 14:00:00,57.7,57.7,57.68,57.69,5800.0,44.3098,44.3098,44.2945,44.3021,5800.0
2010-12-21 14:30:00,57.69,57.7,57.68,57.7,13200.0,44.3021,44.3098,44.2945,44.3098,13200.0
2010-12-21 15:00:00,57.7,57.72,57.68,57.72,17400.0,44.3098,44.3252,44.2945,44.3252,17400.0
2010-12-21 15:30:00,57.72,57.78,57.71,57.72,24900.0,44.3252,44.3713,44.3175,44.3252,24900.0
2010-12-22 09:30:00,57.82,57.84,57.76,57.8,57200.0,44.402,44.4173,44.3559,44.3866,57200.0
2010-12-22 10:00:00,57.78,57.83,57.78,57.81,6700.0,44.3713,44.4097,44.3713,44.3943,6700.0
2010-12-22 10:30:00,57.81,57.83,57.8,57.81,8700.0,44.3943,44.4097,44.3866,44.3943,8700.0
2010-12-22 11:00:00,57.85,57.85,57.82,57.83,68600.0,44.425,44.425,44.402,44.4097,68600.0
2010-12-22 11:30:00,57.85,57.88,57.83,57.87,4600.0,44.425,44.4481,44.4097,44.4404,4600.0
2010-12-22 12:00:00,57.86,57.93,57.86,57.93,6700.0,44.4327,44.4864,44.4327,44.4864,6700.0
2010-12-22 12:30:00,57.93,57.94,57.9,57.92,2600.0,44.4864,44.4941,44.4634,44.4788,2600.0
2010-12-22 13:00:00,57.91,57.91,57.88,57.89,5800.0,44.4711,44.4711,44.4481,44.4557,5800.0
2010-12-22 13:30:00,57.89,57.89,57.8,57.83,7700.0,44.4557,44.4557,44.3866,44.4097,7700.0
2010-12-22 14:00:00,57.83,57.86,57.82,57.86,8100.0,44.4097,44.4327,44.402,44.4327,8100.0
2010-12-22 14:30:00,57.86,57.89,57.84,57.87,27600.0,44.4327,44.4557,44.4173,44.4404,27600.0
2010-12-22 15:00:00,57.87,57.91,57.85,57.88,14400.0,44.4404,44.4711,44.425,44.4481,14400.0
2010-12-22 15:30:00,57.88,57.93,57.86,57.92,15400.0,44.4481,44.4864,44.4327,44.4788,15400.0
2010-12-23 09:30:00,57.87,57.92,57.83,57.92,19800.0,44.4404,44.4788,44.4097,44.4788,19800.0
2010-12-23 10:00:00,57.9,57.9,57.81,57.84,3900.0,44.4634,44.4634,44.3943,44.4173,3900.0
2010-12-23 10:30:00,57.85,57.85,57.81,57.83,13600.0,44.425,44.425,44.3943,44.4097,13600.0
2010-12-23 11:00:00,57.85,57.88,57.83,57.88,7000.0,44.425,44.4481,44.4097,44.4481,7000.0
2010-12-23 11:30:00,57.89,57.89,57.84,57.85,7100.0,44.4557,44.4557,44.4173,44.425,7100.0
2010-12-23 12:00:00,57.84,57.85,57.81,57.83,7700.0,44.4173,44.425,44.3943,44.4097,7700.0
2010-12-23 12:30:00,57.84,57.86,57.81,57.84,6000.0,44.4173,44.4327,44.3943,44.4173,6000.0
2010-12-23 13:00:00,57.82,57.86,57.82,57.84,18900.0,44.402,44.4327,44.402,44.4173,18900.0
2010-12-23 13:30:00,57.84,57.84,57.81,57.81,16000.0,44.4173,44.4173,44.3943,44.3943,16000.0
2010-12-23 14:00:00,57.81,57.83,57.71,57.71,9500.0,44.3943,44.4097,44.3175,44.3175,9500.0
2010-12-23 14:30:00,57.74,57.79,57.74,57.79,5700.0,44.3405,44.3789,44.3405,44.3789,5700.0
2010-12-23 15:00:00,57.78,57.81,57.76,57.81,7300.0,44.3713,44.3943,44.3559,44.3943,7300.0
2010-12-23 15:30:00,57.83,57.83,57.77,57.83,19700.0,44.4097,44.4097,44.3636,44.4097,19700.0
2010-12-27 09:30:00,57.34,57.34,57.27,57.32,10700.0,44.2706,44.2706,44.2166,44.2552,10700.0
2010-12-27 10:00:00,57.3,57.41,57.3,57.41,4200.0,44.2397,44.3246,44.2397,44.3246,4200.0
2010-12-27 10:30:00,57.4,57.4,57.39,57.39,1800.0,44.3169,44.3169,44.3092,44.3092,1800.0
2010-12-27 11:00:00,57.39,57.41,57.39,57.39,3100.0,44.3092,44.3246,44.3092,44.3092,3100.0
2010-12-27 11:30:00,57.41,57.42,57.39,57.42,7000.0,44.3246,44.3324,44.3092,44.3324,7000.0
2010-12-27 12:00:00,57.42,57.46,57.41,57.44,2900.0,44.3324,44.3632,44.3246,44.3478,2900.0
2010-12-27 12:30:00,57.46,57.47,57.43,57.46,4600.0,44.3632,44.371,44.3401,44.3632,4600.0
2010-12-27 13:00:00,57.46,57.55,57.46,57.55,8200.0,44.3632,44.4327,44.3632,44.4327,8200.0
2010-12-27 13:30:00,57.54,57.57,57.53,57.57,13900.0,44.425,44.4482,44.4173,44.4482,13900.0
2010-12-27 14:00:00,57.56,57.56,57.52,57.53,12100.0,44.4405,44.4405,44.4096,44.4173,12100.0
2010-12-27 14:30:00,57.53,57.58,57.53,57.53,17000.0,44.4173,44.4559,44.4173,44.4173,17000.0
2010-12-27 15:00:00,57.58,57.58,57.56,57.57,1700.0,44.4559,44.4559,44.4405,44.4482,1700.0
2010-12-27 15:30:00,57.58,57.59,57.55,57.55,25500.0,44.4559,44.4636,44.4327,44.4327,25500.0
2010-12-28 09:30:00,57.68,57.68,57.54,57.57,35700.0,44.5331,44.5331,44.425,44.4482,35700.0
2010-12-28 10:00:00,57.56,57.56,57.47,57.53,6500.0,44.4405,44.4405,44.371,44.4173,6500.0
2010-12-28 10:30:00,57.51,57.54,57.48,57.48,18500.0,44.4019,44.425,44.3787,44.3787,18500.0
2010-12-28 11:00:00,57.48,57.52,57.48,57.51,6300.0,44.3787,44.4096,44.3787,44.4019,6300.0
2010-12-28 11:30:00,57.5,57.52,57.49,57.49,4800.0,44.3941,44.4096,44.3864,44.3864,4800.0
2010-12-28 12:00:00,57.49,57.53,57.49,57.52,9000.0,44.3864,44.4173,44.3864,44.4096,9000.0
2010-12-28 12:30:00,57.52,57.53,57.5,57.52,2900.0,44.4096,44.4173,44.3941,44.4096,2900.0
2010-12-28 13:00:00,57.55,57.57,57.53,57.55,1800.0,44.4327,44.4482,44.4173,44.4327,1800.0
2010-12-28 13:30:00,57.55,57.57,57.55,57.56,4900.0,44.4327,44.4482,44.4327,44.4405,4900.0
2010-12-28 14:00:00,57.58,57.59,57.58,57.59,2400.0,44.4559,44.4636,44.4559,44.4636,2400.0
2010-12-28 14:30:00,57.6,57.63,57.58,57.61,16600.0,44.4713,44.4945,44.4559,44.4791,16600.0
2010-12-28 15:00:00,57.62,57.63,57.61,57.63,4200.0,44.4868,44.4945,44.4791,44.4945,4200.0
2010-12-28 15:30:00,57.65,57.65,57.59,57.59,22500.0,44.5099,44.5099,44.4636,44.4636,22500.0
2010-12-29 09:30:00,57.69,57.71,57.64,57.69,15200.0,44.5408,44.5563,44.5022,44.5408,15200.0
2010-12-29 10:00:00,57.69,57.74,57.69,57.72,24100.0,44.5408,44.5794,44.5408,44.564,24100.0
2010-12-29 10:30:00,57.72,57.74,57.7,57.7,11000.0,44.564,44.5794,44.5485,44.5485,11000.0
2010-12-29 11:00:00,57.7,57.73,57.68,57.7,12500.0,44.5485,44.5717,44.5331,44.5485,12500.0
2010-12-29 11:30:00,57.7,57.72,57.69,57.71,7600.0,44.5485,44.564,44.5408,44.5563,7600.0
2010-12-29 12:00:00,57.71,57.74,57.71,57.74,8500.0,44.5563,44.5794,44.5563,44.5794,8500.0
2010-12-29 12:30:00,57.73,57.76,57.73,57.76,5500.0,44.5717,44.5949,44.5717,44.5949,5500.0
2010-12-29 13:00:00,57.77,57.79,57.77,57.78,4600.0,44.6026,44.618,44.6026,44.6103,4600.0
2010-12-29 13:30:00,57.78,57.79,57.76,57.78,6100.0,44.6103,44.618,44.5949,44.6103,6100.0
2010-12-29 14:00:00,57.77,57.79,57.76,57.76,19300.0,44.6026,44.618,44.5949,44.5949,19300.0
2010-12-29 14:30:00,57.78,57.78,57.75,57.77,22200.0,44.6103,44.6103,44.5871,44.6026,22200.0
2010-12-29 15:00:00,57.77,57.79,57.75,57.77,25700.0,44.6026,44.618,44.5871,44.6026,25700.0
2010-12-29 15:30:00,57.77,57.78,57.66,57.66,49500.0,44.6026,44.6103,44.5177,44.5177,49500.0
2010-12-30 09:30:00,57.65,57.75,57.6,57.68,34100.0,44.5099,44.5871,44.4713,44.5331,34100.0
2010-12-30 10:00:00,57.69,57.69,57.56,57.62,14800.0,44.5408,44.5408,44.4405,44.4868,14800.0
2010-12-30 10:30:00,57.61,57.65,57.61,57.63,22800.0,44.4791,44.5099,44.4791,44.4945,22800.0
2010-12-30 11:00:00,57.63,57.64,57.59,57.6,14300.0,44.4945,44.5022,44.4636,44.4713,14300.0
2010-12-30 11:30:00,57.58,57.6,57.53,57.55,60200.0,44.4559,44.4713,44.4173,44.4327,60200.0
2010-12-30 12:00:00,57.56,57.6,57.55,57.58,9100.0,44.4405,44.4713,44.4327,44.4559,9100.0
2010-12-30 12:30:00,57.58,57.59,57.56,57.58,17100.0,44.4559,44.4636,44.4405,44.4559,17100.0
2010-12-30 13:00:00,57.58,57.59,57.55,57.57,11300.0,44.4559,44.4636,44.4327,44.4482,11300.0
2010-12-30 13:30:00,57.58,57.6,57.57,57.6,6100.0,44.4559,44.4713,44.4482,44.4713,6100.0
2010-12-30 14:00:00,57.61,57.63,57.6,57.62,8500.0,44.4791,44.4945,44.4713,44.4868,8500.0
2010-12-30 14:30:00,57.63,57.65,57.62,57.64,9200.0,44.4945,44.5099,44.4868,44.5022,9200.0
2010-12-30 15:00:00,57.63,57.7,57.62,57.69,20500.0,44.4945,44.5485,44.4868,44.5408,20500.0
2010-12-30 15:30:00,57.71,57.71,57.6,57.62,24600.0,44.5563,44.5563,44.4713,44.4868,24600.0
2010-12-31 09:30:00,57.52,57.56,57.44,57.46,32900.0,44.4096,44.4405,44.3478,44.3632,32900.0
2010-12-31 10:00:00,57.45,57.51,57.45,57.51,14100.0,44.3555,44.4019,44.3555,44.4019,14100.0
2010-12-31 10:30:00,57.53,57.59,57.51,57.57,5600.0,44.4173,44.4636,44.4019,44.4482,5600.0
2010-12-31 11:00:00,57.6,57.61,57.56,57.61,7500.0,44.4713,44.4791,44.4405,44.4791,7500.0
2010-12-31 11:30:00,57.6,57.62,57.6,57.61,10600.0,44.4713,44.4868,44.4713,44.4791,10600.0
2010-12-31 12:00:00,57.61,57.63,57.61,57.63,7000.0,44.4791,44.4945,44.4791,44.4945,7000.0
2010-12-31 12:30:00,57.65,57.65,57.55,57.58,6800.0,44.5099,44.5099,44.4327,44.4559,6800.0
2010-12-31 13:00:00,57.6,57.63,57.6,57.63,900.0,44.4713,44.4945,44.4713,44.4945,900.0
2010-12-31 13:30:00,57.64,57.65,57.59,57.62,8200.0,44.5022,44.5099,44.4636,44.4868,8200.0
2010-12-31 14:00:00,57.61,57.62,57.61,57.62,2400.0,44.4791,44.4868,44.4791,44.4868,2400.0
2010-12-31 14:30:00,57.62,57.66,57.62,57.64,2900.0,44.4868,44.5177,44.4868,44.5022,2900.0
2010-12-31 15:00:00,57.63,57.65,57.61,57.65,9100.0,44.4945,44.5099,44.4791,44.5099,9100.0
2010-12-31 15:30:00,57.63,57.65,57.5,57.6,12300.0,44.4945,44.5099,44.3941,44.4713,12300.0
2011-01-03 09:30:00,58.06,58.25,58.04,58.25,31300.0,44.8265,44.9732,44.811,44.9732,31300.0
2011-01-03 10:00:00,58.25,58.32,58.19,58.27,18900.0,44.9732,45.0272,44.9269,44.9886,18900.0
2011-01-03 10:30:00,58.25,58.37,58.25,58.37,32500.0,44.9732,45.0658,44.9732,45.0658,32500.0
2011-01-03 11:00:00,58.37,58.39,58.34,58.36,12000.0,45.0658,45.0813,45.0427,45.0581,12000.0
2011-01-03 11:30:00,58.37,58.44,58.37,58.39,16400.0,45.0658,45.1199,45.0658,45.0813,16400.0
2011-01-03 12:00:00,58.38,58.42,58.38,58.39,14700.0,45.0736,45.1044,45.0736,45.0813,14700.0
2011-01-03 12:30:00,58.4,58.41,58.35,58.36,19200.0,45.089,45.0967,45.0504,45.0581,19200.0
2011-01-03 13:00:00,58.37,58.38,58.33,58.33,11100.0,45.0658,45.0736,45.0349,45.0349,11100.0
2011-01-03 13:30:00,58.35,58.36,58.32,58.36,8200.0,45.0504,45.0581,45.0272,45.0581,8200.0
2011-01-03 14:00:00,58.36,58.39,58.29,58.29,19300.0,45.0581,45.0813,45.0041,45.0041,19300.0
2011-01-03 14:30:00,58.29,58.31,58.26,58.3,9000.0,45.0041,45.0195,44.9809,45.0118,9000.0
2011-01-03 15:00:00,58.28,58.3,58.18,58.19,9900.0,44.9963,45.0118,44.9191,44.9269,9900.0
2011-01-03 15:30:00,58.2,58.3,58.19,58.2,20000.0,44.9346,45.0118,44.9269,44.9346,20000.0
2011-01-04 09:30:00,58.35,58.36,58.1,58.12,36800.0,45.0504,45.0581,44.8574,44.8728,36800.0
2011-01-04 10:00:00,58.13,58.15,58.05,58.12,18100.0,44.8805,44.896,44.8188,44.8728,18100.0
2011-01-04 10:30:00,58.14,58.14,58.02,58.04,6600.0,44.8883,44.8883,44.7956,44.811,6600.0
2011-01-04 11:00:00,58.03,58.04,57.95,58.01,10700.0,44.8033,44.811,44.7416,44.7879,10700.0
2011-01-04 11:30:00,58.0,58.06,57.96,57.96,5700.0,44.7802,44.8265,44.7493,44.7493,5700.0
2011-01-04 12:00:00,57.95,57.95,57.8,57.83,4600.0,44.7416,44.7416,44.6258,44.6489,4600.0
2011-01-04 12:30:00,57.82,57.84,57.77,57.84,4900.0,44.6412,44.6566,44.6026,44.6566,4900.0
2011-01-04 13:00:00,57.86,57.93,57.85,57.89,301700.0,44.6721,44.7261,44.6644,44.6952,301700.0
2011-01-04 13:30:00,57.96,57.98,57.93,57.97,14600.0,44.7493,44.7647,44.7261,44.757,14600.0
2011-01-04 14:00:00,57.95,58.09,57.94,58.09,23100.0,44.7416,44.8497,44.7338,44.8497,23100.0
2011-01-04 14:30:00,58.07,58.09,58.03,58.04,7500.0,44.8342,44.8497,44.8033,44.811,7500.0
2011-01-04 15:00:00,58.04,58.12,58.0,58.11,22600.0,44.811,44.8728,44.7802,44.8651,22600.0
2011-01-04 15:30:00,58.09,58.13,58.04,58.13,13900.0,44.8497,44.8805,44.811,44.8805,13900.0
2011-01-05 09:30:00,58.0,58.05,57.92,58.05,61300.0,44.7802,44.8188,44.7184,44.8188,61300.0
2011-01-05 10:00:00,58.02,58.16,58.02,58.12,12000.0,44.7956,44.9037,44.7956,44.8728,12000.0
2011-01-05 10:30:00,58.1,58.19,58.05,58.15,9500.0,44.8574,44.9269,44.8188,44.896,9500.0
2011-01-05 11:00:00,58.14,58.31,58.13,58.31,13200.0,44.8883,45.0195,44.8805,45.0195,13200.0
2011-01-05 11:30:00,58.33,58.37,58.32,58.34,15900.0,45.0349,45.0658,45.0272,45.0427,15900.0
2011-01-05 12:00:00,58.32,58.4,58.32,58.4,7400.0,45.0272,45.089,45.0272,45.089,7400.0
2011-01-05 12:30:00,58.41,58.43,58.39,58.41,4700.0,45.0967,45.1122,45.0813,45.0967,4700.0
2011-01-05 13:00:00,58.39,58.4,58.34,58.37,5600.0,45.0813,45.089,45.0427,45.0658,5600.0
2011-01-05 13:30:00,58.37,58.44,58.37,58.41,8500.0,45.0658,45.1199,45.0658,45.0967,8500.0
2011-01-05 14:00:00,58.41,58.45,58.39,58.4,12400.0,45.0967,45.1276,45.0813,45.089,12400.0
2011-01-05 14:30:00,58.38,58.44,58.35,58.44,5400.0,45.0736,45.1199,45.0504,45.1199,5400.0
2011-01-05 15:00:00,58.44,58.46,58.41,58.41,15700.0,45.1199,45.1353,45.0967,45.0967,15700.0
2011-01-05 15:30:00,58.41,58.44,58.37,58.43,22700.0,45.0967,45.1199,45.0658,45.1122,22700.0
2011-01-06 09:30:00,58.49,58.49,58.36,58.38,15300.0,45.1585,45.1585,45.0581,45.0736,15300.0
2011-01-06 10:00:00,58.39,58.48,58.36,58.47,13700.0,45.0813,45.1508,45.0581,45.143,13700.0
2011-01-06 10:30:00,58.48,58.51,58.35,58.38,30500.0,45.1508,45.1739,45.0504,45.0736,30500.0
2011-01-06 11:00:00,58.37,58.38,58.15,58.27,35200.0,45.0658,45.0736,44.896,44.9886,35200.0
2011-01-06 11:30:00,58.29,58.32,58.23,58.3,258500.0,45.0041,45.0272,44.9577,45.0118,258500.0
2011-01-06 12:00:00,58.28,58.28,58.22,58.27,11200.0,44.9963,44.9963,44.95,44.9886,11200.0
2011-01-06 12:30:00,58.23,58.34,58.23,58.33,15400.0,44.9577,45.0427,44.9577,45.0349,15400.0
2011-01-06 13:00:00,58.28,58.28,58.22,58.25,75400.0,44.9963,44.9963,44.95,44.9732,75400.0
2011-01-06 13:30:00,58.26,58.38,58.24,58.38,45400.0,44.9809,45.0736,44.9655,45.0736,45400.0
2011-01-06 14:00:00,58.39,58.42,58.35,58.35,38800.0,45.0813,45.1044,45.0504,45.0504,38800.0
2011-01-06 14:30:00,58.35,58.35,58.21,58.26,71900.0,45.0504,45.0504,44.9423,44.9809,71900.0
2011-01-06 15:00:00,58.26,58.33,58.19,58.24,15200.0,44.9809,45.0349,44.9269,44.9655,15200.0
2011-01-06 15:30:00,58.25,58.35,58.22,58.32,23300.0,44.9732,45.0504,44.95,45.0272,23300.0
2011-01-07 09:30:00,58.45,58.45,58.24,58.29,14000.0,45.1276,45.1276,44.9655,45.0041,14000.0
2011-01-07 10:00:00,58.27,58.43,58.27,58.42,7600.0,44.9886,45.1122,44.9886,45.1044,7600.0
2011-01-07 10:30:00,58.42,58.42,58.21,58.26,11300.0,45.1044,45.1044,44.9423,44.9809,11300.0
2011-01-07 11:00:00,58.26,58.26,58.1,58.1,15600.0,44.9809,44.9809,44.8574,44.8574,15600.0
2011-01-07 11:30:00,58.05,58.14,57.98,58.09,25400.0,44.8188,44.8883,44.7647,44.8497,25400.0
2011-01-07 12:00:00,58.09,58.11,58.0,58.0,5800.0,44.8497,44.8651,44.7802,44.7802,5800.0
2011-01-07 12:30:00,57.98,58.0,57.78,57.92,15800.0,44.7647,44.7802,44.6103,44.7184,15800.0
2011-01-07 13:00:00,57.93,58.02,57.92,57.99,21000.0,44.7261,44.7956,44.7184,44.7724,21000.0
2011-01-07 13:30:00,57.99,58.06,57.97,57.97,7000.0,44.7724,44.8265,44.757,44.757,7000.0
2011-01-07 14:00:00,58.04,58.09,57.98,58.06,38000.0,44.811,44.8497,44.7647,44.8265,38000.0
2011-01-07 14:30:00,58.06,58.14,58.03,58.1,57600.0,44.8265,44.8883,44.8033,44.8574,57600.0
2011-01-07 15:00:00,58.12,58.22,58.1,58.16,32300.0,44.8728,44.95,44.8574,44.9037,32300.0
2011-01-07 15:30:00,58.16,58.26,58.14,58.22,24800.0,44.9037,44.9809,44.8883,44.95,24800.0
2011-01-10 09:30:00,57.95,58.0,57.8,57.8,28000.0,44.7416,44.7802,44.6258,44.6258,28000.0
2011-01-10 10:00:00,57.84,57.98,57.84,57.94,4000.0,44.6566,44.7647,44.6566,44.7338,4000.0
2011-01-10 10:30:00,58.0,58.06,57.93,57.94,34900.0,44.7802,44.8265,44.7261,44.7338,34900.0
2011-01-10 11:00:00,57.95,57.98,57.89,57.93,4000.0,44.7416,44.7647,44.6952,44.7261,4000.0
2011-01-10 11:30:00,57.97,58.06,57.95,58.06,5200.0,44.757,44.8265,44.7416,44.8265,5200.0
2011-01-10 12:00:00,58.06,58.12,58.01,58.09,9800.0,44.8265,44.8728,44.7879,44.8497,9800.0
2011-01-10 12:30:00,58.07,58.12,58.07,58.09,6500.0,44.8342,44.8728,44.8342,44.8497,6500.0
2011-01-10 13:00:00,58.09,58.15,58.09,58.15,4200.0,44.8497,44.896,44.8497,44.896,4200.0
2011-01-10 13:30:00,58.15,58.18,58.14,58.17,3300.0,44.896,44.9191,44.8883,44.9114,3300.0
2011-01-10 14:00:00,58.07,58.14,58.05,58.14,19700.0,44.8342,44.8883,44.8188,44.8883,19700.0
2011-01-10 14:30:00,58.13,58.19,58.13,58.19,11000.0,44.8805,44.9269,44.8805,44.9269,11000.0
2011-01-10 15:00:00,58.18,58.26,58.15,58.26,17500.0,44.9191,44.9809,44.896,44.9809,17500.0
2011-01-10 15:30:00,58.25,58.25,58.18,58.18,28400.0,44.9732,44.9732,44.9191,44.9191,28400.0
2011-01-11 09:30:00,58.41,58.47,58.32,58.32,4400.0,45.0967,45.143,45.0272,45.0272,4400.0
2011-01-11 10:00:00,58.34,58.39,58.33,58.35,1800.0,45.0427,45.0813,45.0349,45.0504,1800.0
2011-01-11 10:30:00,58.35,58.44,58.35,58.43,4400.0,45.0504,45.1199,45.0504,45.1122,4400.0
2011-01-11 11:00:00,58.47,58.52,58.45,58.47,5400.0,45.143,45.1816,45.1276,45.143,5400.0
2011-01-11 11:30:00,58.49,58.5,58.44,58.48,9700.0,45.1585,45.1662,45.1199,45.1508,9700.0
2011-01-11 12:00:00,58.47,58.48,58.45,58.48,9500.0,45.143,45.1508,45.1276,45.1508,9500.0
2011-01-11 12:30:00,58.48,58.51,58.48,58.51,10400.0,45.1508,45.1739,45.1508,45.1739,10400.0
2011-01-11 13:00:00,58.51,58.52,58.3,58.4,14700.0,45.1739,45.1816,45.0118,45.089,14700.0
2011-01-11 13:30:00,58.4,58.42,58.25,58.26,11800.0,45.089,45.1044,44.9732,44.9809,11800.0
2011-01-11 14:00:00,58.26,58.35,58.18,58.35,47900.0,44.9809,45.0504,44.9191,45.0504,47900.0
2011-01-11 14:30:00,58.34,58.35,58.29,58.34,21200.0,45.0427,45.0504,45.0041,45.0427,21200.0
2011-01-11 15:00:00,58.34,58.4,58.33,58.34,35300.0,45.0427,45.089,45.0349,45.0427,35300.0
2011-01-11 15:30:00,58.34,58.42,58.33,58.4,26200.0,45.0427,45.1044,45.0349,45.089,26200.0
2011-01-12 09:30:00,58.79,58.79,58.66,58.7,19000.0,45.3901,45.3901,45.2897,45.3206,19000.0
2011-01-12 10:00:00,58.73,58.79,58.7,58.78,6400.0,45.3438,45.3901,45.3206,45.3824,6400.0
2011-01-12 10:30:00,58.8,58.85,58.76,58.84,6200.0,45.3978,45.4364,45.3669,45.4287,6200.0
2011-01-12 11:00:00,58.85,58.96,58.85,58.91,10200.0,45.4364,45.5214,45.4364,45.4828,10200.0
2011-01-12 11:30:00,58.91,58.94,58.91,58.91,4100.0,45.4828,45.5059,45.4828,45.4828,4100.0
2011-01-12 12:00:00,58.92,58.95,58.9,58.95,7800.0,45.4905,45.5136,45.475,45.5136,7800.0
2011-01-12 12:30:00,58.97,58.98,58.89,58.89,9600.0,45.5291,45.5368,45.4673,45.4673,9600.0
2011-01-12 13:00:00,58.89,58.91,58.87,58.89,26400.0,45.4673,45.4828,45.4519,45.4673,26400.0
2011-01-12 13:30:00,58.91,58.94,58.89,58.94,13700.0,45.4828,45.5059,45.4673,45.5059,13700.0
2011-01-12 14:00:00,58.94,58.94,58.88,58.93,17900.0,45.5059,45.5059,45.4596,45.4982,17900.0
2011-01-12 14:30:00,58.91,58.92,58.87,58.91,12100.0,45.4828,45.4905,45.4519,45.4828,12100.0
2011-01-12 15:00:00,58.89,58.9,58.79,58.81,7900.0,45.4673,45.475,45.3901,45.4055,7900.0
2011-01-12 15:30:00,58.81,58.93,58.81,58.93,22000.0,45.4055,45.4982,45.4055,45.4982,22000.0
2011-01-13 09:30:00,58.94,58.95,58.83,58.88,26100.0,45.5059,45.5136,45.421,45.4596,26100.0
2011-01-13 10:00:00,58.9,58.9,58.75,58.82,6100.0,45.475,45.475,45.3592,45.4133,6100.0
2011-01-13 10:30:00,58.83,58.87,58.79,58.87,4300.0,45.421,45.4519,45.3901,45.4519,4300.0
2011-01-13 11:00:00,58.86,58.93,58.86,58.92,4600.0,45.4441,45.4982,45.4441,45.4905,4600.0
2011-01-13 11:30:00,58.96,58.98,58.91,58.92,7100.0,45.5214,45.5368,45.4828,45.4905,7100.0
2011-01-13 12:00:00,58.91,58.95,58.91,58.94,1400.0,45.4828,45.5136,45.4828,45.5059,1400.0
2011-01-13 12:30:00,58.93,58.93,58.89,58.9,3000.0,45.4982,45.4982,45.4673,45.475,3000.0
2011-01-13 13:00:00,58.88,58.93,58.84,58.93,7200.0,45.4596,45.4982,45.4287,45.4982,7200.0
2011-01-13 13:30:00,58.92,58.92,58.87,58.89,4700.0,45.4905,45.4905,45.4519,45.4673,4700.0
2011-01-13 14:00:00,58.88,58.88,58.79,58.84,21400.0,45.4596,45.4596,45.3901,45.4287,21400.0
2011-01-13 14:30:00,58.83,58.85,58.75,58.76,18500.0,45.421,45.4364,45.3592,45.3669,18500.0
2011-01-13 15:00:00,58.81,58.82,58.77,58.77,14800.0,45.4055,45.4133,45.3747,45.3747,14800.0
2011-01-13 15:30:00,58.73,58.82,58.69,58.82,40000.0,45.3438,45.4133,45.3129,45.4133,40000.0
2011-01-14 09:30:00,58.75,58.86,58.72,58.81,76300.0,45.3592,45.4441,45.3361,45.4055,76300.0
2011-01-14 10:00:00,58.92,58.92,58.8,58.8,33100.0,45.4905,45.4905,45.3978,45.3978,33100.0
2011-01-14 10:30:00,58.77,58.98,58.77,58.91,50100.0,45.3747,45.5368,45.3747,45.4828,50100.0
2011-01-14 11:00:00,58.94,59.01,58.94,58.96,15100.0,45.5059,45.56,45.5059,45.5214,15100.0
2011-01-14 11:30:00,58.96,59.02,58.94,59.0,6300.0,45.5214,45.5677,45.5059,45.5522,6300.0
2011-01-14 12:00:00,58.99,59.08,58.99,59.05,9300.0,45.5445,45.614,45.5445,45.5908,9300.0
2011-01-14 12:30:00,59.05,59.1,59.04,59.04,15400.0,45.5908,45.6294,45.5831,45.5831,15400.0
2011-01-14 13:00:00,59.04,59.08,59.04,59.06,3300.0,45.5831,45.614,45.5831,45.5986,3300.0
2011-01-14 13:30:00,59.08,59.19,59.08,59.16,20300.0,45.614,45.6989,45.614,45.6758,20300.0
2011-01-14 14:00:00,59.16,59.2,59.16,59.19,16700.0,45.6758,45.7067,45.6758,45.6989,16700.0
2011-01-14 14:30:00,59.18,59.19,59.14,59.15,20500.0,45.6912,45.6989,45.6603,45.668,20500.0
2011-01-14 15:00:00,59.17,59.21,59.15,59.15,20400.0,45.6835,45.7144,45.668,45.668,20400.0
2011-01-14 15:30:00,59.17,59.24,59.14,59.24,21100.0,45.6835,45.7375,45.6603,45.7375,21100.0
2011-01-18 09:30:00,59.19,59.29,59.13,59.15,33300.0,45.6989,45.7761,45.6526,45.668,33300.0
2011-01-18 10:00:00,59.17,59.29,59.13,59.28,11100.0,45.6835,45.7761,45.6526,45.7684,11100.0
2011-01-18 10:30:00,59.21,59.22,59.14,59.17,6800.0,45.7144,45.7221,45.6603,45.6835,6800.0
2011-01-18 11:00:00,59.2,59.3,59.2,59.29,7100.0,45.7067,45.7839,45.7067,45.7761,7100.0
2011-01-18 11:30:00,59.29,59.31,59.25,59.25,3700.0,45.7761,45.7916,45.7453,45.7453,3700.0
2011-01-18 12:00:00,59.27,59.27,59.22,59.23,3200.0,45.7607,45.7607,45.7221,45.7298,3200.0
2011-01-18 12:30:00,59.23,59.26,59.23,59.25,2400.0,45.7298,45.753,45.7298,45.7453,2400.0
2011-01-18 13:00:00,59.25,59.29,59.25,59.29,3800.0,45.7453,45.7761,45.7453,45.7761,3800.0
2011-01-18 13:30:00,59.32,59.34,59.28,59.28,19900.0,45.7993,45.8147,45.7684,45.7684,19900.0
2011-01-18 14:00:00,59.28,59.33,59.27,59.32,17300.0,45.7684,45.807,45.7607,45.7993,17300.0
2011-01-18 14:30:00,59.34,59.36,59.28,59.34,19000.0,45.8147,45.8302,45.7684,45.8147,19000.0
2011-01-18 15:00:00,59.33,59.34,59.27,59.32,23200.0,45.807,45.8147,45.7607,45.7993,23200.0
2011-01-18 15:30:00,59.32,59.41,59.32,59.36,15500.0,45.7993,45.8688,45.7993,45.8302,15500.0
2011-01-19 09:30:00,59.34,59.34,59.14,59.14,13700.0,45.8147,45.8147,45.6603,45.6603,13700.0
2011-01-19 10:00:00,59.17,59.22,59.01,59.01,9900.0,45.6835,45.7221,45.56,45.56,9900.0
2011-01-19 10:30:00,59.01,59.03,58.92,59.01,10100.0,45.56,45.5754,45.4905,45.56,10100.0
2011-01-19 11:00:00,58.99,59.0,58.92,58.95,14600.0,45.5445,45.5522,45.4905,45.5136,14600.0
2011-01-19 11:30:00,58.95,59.0,58.95,58.95,4000.0,45.5136,45.5522,45.5136,45.5136,4000.0
2011-01-19 12:00:00,58.98,58.99,58.95,58.95,2400.0,45.5368,45.5445,45.5136,45.5136,2400.0
2011-01-19 12:30:00,58.94,58.94,58.81,58.85,13800.0,45.5059,45.5059,45.4055,45.4364,13800.0
2011-01-19 13:00:00,58.8,58.92,58.8,58.92,6400.0,45.3978,45.4905,45.3978,45.4905,6400.0
2011-01-19 13:30:00,58.94,58.94,58.85,58.87,11000.0,45.5059,45.5059,45.4364,45.4519,11000.0
2011-01-19 14:00:00,58.89,58.89,58.76,58.78,3100.0,45.4673,45.4673,45.3669,45.3824,3100.0
2011-01-19 14:30:00,58.8,58.8,58.65,58.66,8400.0,45.3978,45.3978,45.282,45.2897,8400.0
2011-01-19 15:00:00,58.72,58.73,58.6,58.7,11300.0,45.3361,45.3438,45.2434,45.3206,11300.0
2011-01-19 15:30:00,58.67,58.74,58.6,58.74,18400.0,45.2975,45.3515,45.2434,45.3515,18400.0
2011-01-20 09:30:00,58.62,58.62,58.37,58.61,25200.0,45.2589,45.2589,45.0658,45.2511,25200.0
2011-01-20 10:00:00,58.62,58.67,58.37,58.46,7300.0,45.2589,45.2975,45.0658,45.1353,7300.0
2011-01-20 10:30:00,58.41,58.49,58.25,58.29,13400.0,45.0967,45.1585,44.9732,45.0041,13400.0
2011-01-20 11:00:00,58.28,58.35,58.24,58.27,26800.0,44.9963,45.0504,44.9655,44.9886,26800.0
2011-01-20 11:30:00,58.26,58.36,58.22,58.36,4900.0,44.9809,45.0581,44.95,45.0581,4900.0
2011-01-20 12:00:00,58.41,58.48,58.39,58.47,4700.0,45.0967,45.1508,45.0813,45.143,4700.0
2011-01-20 12:30:00,58.48,58.54,58.45,58.54,3200.0,45.1508,45.1971,45.1276,45.1971,3200.0
2011-01-20 13:00:00,58.49,58.5,58.45,58.47,9200.0,45.1585,45.1662,45.1276,45.143,9200.0
2011-01-20 13:30:00,58.46,58.55,58.46,58.55,8100.0,45.1353,45.2048,45.1353,45.2048,8100.0
2011-01-20 14:00:00,58.6,58.68,58.57,58.68,4300.0,45.2434,45.3052,45.2202,45.3052,4300.0
2011-01-20 14:30:00,58.68,58.78,58.68,58.73,8200.0,45.3052,45.3824,45.3052,45.3438,8200.0
2011-01-20 15:00:00,58.67,58.7,58.59,58.59,11800.0,45.2975,45.3206,45.2357,45.2357,11800.0
2011-01-20 15:30:00,58.57,58.65,58.51,58.63,25100.0,45.2202,45.282,45.1739,45.2666,25100.0
2011-01-21 09:30:00,58.96,59.12,58.96,59.1,17000.0,45.5214,45.6449,45.5214,45.6294,17000.0
2011-01-21 10:00:00,59.13,59.13,58.95,58.95,6000.0,45.6526,45.6526,45.5136,45.5136,6000.0
2011-01-21 10:30:00,58.93,58.98,58.88,58.91,13700.0,45.4982,45.5368,45.4596,45.4828,13700.0
2011-01-21 11:00:00,58.92,58.93,58.79,58.86,5900.0,45.4905,45.4982,45.3901,45.4441,5900.0
2011-01-21 11:30:00,58.87,58.87,58.73,58.77,5300.0,45.4519,45.4519,45.3438,45.3747,5300.0
2011-01-21 12:00:00,58.76,58.87,58.76,58.86,1300.0,45.3669,45.4519,45.3669,45.4441,1300.0
2011-01-21 12:30:00,58.86,58.86,58.75,58.79,7600.0,45.4441,45.4441,45.3592,45.3901,7600.0
2011-01-21 13:00:00,58.79,58.85,58.75,58.79,7500.0,45.3901,45.4364,45.3592,45.3901,7500.0
2011-01-21 13:30:00,58.84,58.86,58.78,58.83,8900.0,45.4287,45.4441,45.3824,45.421,8900.0
2011-01-21 14:00:00,58.81,58.85,58.81,58.83,2600.0,45.4055,45.4364,45.4055,45.421,2600.0
2011-01-21 14:30:00,58.81,58.89,58.81,58.87,13600.0,45.4055,45.4673,45.4055,45.4519,13600.0
2011-01-21 15:00:00,58.84,58.88,58.82,58.82,18000.0,45.4287,45.4596,45.4133,45.4133,18000.0
2011-01-21 15:30:00,58.8,58.8,58.69,58.76,11500.0,45.3978,45.3978,45.3129,45.3669,11500.0
2011-01-24 09:30:00,58.73,58.88,58.7,58.74,33800.0,45.3438,45.4596,45.3206,45.3515,33800.0
2011-01-24 10:00:00,58.74,58.89,58.72,58.86,6800.0,45.3515,45.4673,45.3361,45.4441,6800.0
2011-01-24 10:30:00,58.85,58.93,58.85,58.93,4800.0,45.4364,45.4982,45.4364,45.4982,4800.0
2011-01-24 11:00:00,58.9,59.01,58.9,59.01,7700.0,45.475,45.56,45.475,45.56,7700.0
2011-01-24 11:30:00,59.03,59.06,58.99,59.06,7600.0,45.5754,45.5986,45.5445,45.5986,7600.0
2011-01-24 12:00:00,59.06,59.1,59.05,59.05,25400.0,45.5986,45.6294,45.5908,45.5908,25400.0
2011-01-24 12:30:00,59.06,59.1,59.03,59.03,14500.0,45.5986,45.6294,45.5754,45.5754,14500.0
2011-01-24 13:00:00,59.03,59.09,59.02,59.08,15700.0,45.5754,45.6217,45.5677,45.614,15700.0
2011-01-24 13:30:00,59.07,59.12,59.06,59.07,7500.0,45.6063,45.6449,45.5986,45.6063,7500.0
2011-01-24 14:00:00,59.08,59.14,59.07,59.11,2900.0,45.614,45.6603,45.6063,45.6372,2900.0
2011-01-24 14:30:00,59.09,59.12,59.03,59.04,16100.0,45.6217,45.6449,45.5754,45.5831,16100.0
2011-01-24 15:00:00,59.05,59.08,58.95,58.96,16900.0,45.5908,45.614,45.5136,45.5214,16900.0
2011-01-24 15:30:00,58.98,59.08,58.98,59.08,34800.0,45.5368,45.614,45.5368,45.614,34800.0
2011-01-25 09:30:00,58.9,59.04,58.88,59.04,21400.0,45.475,45.5831,45.4596,45.5831,21400.0
2011-01-25 10:00:00,59.11,59.19,58.89,58.92,13500.0,45.6372,45.6989,45.4673,45.4905,13500.0
2011-01-25 10:30:00,58.93,59.05,58.93,59.03,2800.0,45.4982,45.5908,45.4982,45.5754,2800.0
2011-01-25 11:00:00,59.02,59.02,58.76,58.77,4900.0,45.5677,45.5677,45.3669,45.3747,4900.0
2011-01-25 11:30:00,58.74,58.77,58.71,58.75,3200.0,45.3515,45.3747,45.3283,45.3592,3200.0
2011-01-25 12:00:00,58.78,58.9,58.78,58.9,3000.0,45.3824,45.475,45.3824,45.475,3000.0
2011-01-25 12:30:00,58.95,58.97,58.92,58.93,5100.0,45.5136,45.5291,45.4905,45.4982,5100.0
2011-01-25 13:00:00,58.94,58.95,58.86,58.86,3000.0,45.5059,45.5136,45.4441,45.4441,3000.0
2011-01-25 13:30:00,58.88,58.93,58.83,58.92,6600.0,45.4596,45.4982,45.421,45.4905,6600.0
2011-01-25 14:00:00,58.92,58.92,58.67,58.7,20300.0,45.4905,45.4905,45.2975,45.3206,20300.0
2011-01-25 14:30:00,58.76,58.78,58.69,58.72,7300.0,45.3669,45.3824,45.3129,45.3361,7300.0
2011-01-25 15:00:00,58.78,58.99,58.78,58.95,12000.0,45.3824,45.5445,45.3824,45.5136,12000.0
2011-01-25 15:30:00,58.99,59.13,58.92,59.11,12600.0,45.5445,45.6526,45.4905,45.6372,12600.0
2011-01-26 09:30:00,59.25,59.3,59.19,59.23,19100.0,45.7453,45.7839,45.6989,45.7298,19100.0
2011-01-26 10:00:00,59.25,59.5,59.23,59.5,21400.0,45.7453,45.9383,45.7298,45.9383,21400.0
2011-01-26 10:30:00,59.4,59.54,59.4,59.46,11600.0,45.8611,45.9692,45.8611,45.9074,11600.0
2011-01-26 11:00:00,59.41,59.45,59.35,59.36,16200.0,45.8688,45.8997,45.8225,45.8302,16200.0
2011-01-26 11:30:00,59.31,59.4,59.29,59.37,6200.0,45.7916,45.8611,45.7761,45.8379,6200.0
2011-01-26 12:00:00,59.37,59.41,59.35,59.38,7900.0,45.8379,45.8688,45.8225,45.8456,7900.0
2011-01-26 12:30:00,59.4,59.42,59.38,59.4,10500.0,45.8611,45.8765,45.8456,45.8611,10500.0
2011-01-26 13:00:00,59.4,59.45,59.4,59.4,4900.0,45.8611,45.8997,45.8611,45.8611,4900.0
2011-01-26 13:30:00,59.43,59.5,59.42,59.47,10200.0,45.8842,45.9383,45.8765,45.9151,10200.0
2011-01-26 14:00:00,59.47,59.49,59.38,59.38,15700.0,45.9151,45.9306,45.8456,45.8456,15700.0
2011-01-26 14:30:00,59.39,59.55,59.39,59.46,10700.0,45.8533,45.9769,45.8533,45.9074,10700.0
2011-01-26 15:00:00,59.48,59.54,59.46,59.5,14200.0,45.9228,45.9692,45.9074,45.9383,14200.0
2011-01-26 15:30:00,59.5,59.53,59.42,59.42,89300.0,45.9383,45.9614,45.8765,45.8765,89300.0
2011-01-27 09:30:00,59.43,59.57,59.38,59.57,13000.0,45.8842,45.9923,45.8456,45.9923,13000.0
2011-01-27 10:00:00,59.58,59.59,59.47,59.53,69800.0,46.0,46.0078,45.9151,45.9614,69800.0
2011-01-27 10:30:00,59.58,59.58,59.51,59.54,13400.0,46.0,46.0,45.946,45.9692,13400.0
2011-01-27 11:00:00,59.53,59.53,59.33,59.35,17600.0,45.9614,45.9614,45.807,45.8225,17600.0
2011-01-27 11:30:00,59.35,59.42,59.34,59.42,8500.0,45.8225,45.8765,45.8147,45.8765,8500.0
2011-01-27 12:00:00,59.42,59.48,59.41,59.45,6900.0,45.8765,45.9228,45.8688,45.8997,6900.0
2011-01-27 12:30:00,59.47,59.55,59.45,59.53,9900.0,45.9151,45.9769,45.8997,45.9614,9900.0
2011-01-27 13:00:00,59.52,59.56,59.5,59.54,3300.0,45.9537,45.9846,45.9383,45.9692,3300.0
2011-01-27 13:30:00,59.54,59.56,59.5,59.54,9100.0,45.9692,45.9846,45.9383,45.9692,9100.0
2011-01-27 14:00:00,59.53,59.56,59.52,59.52,22600.0,45.9614,45.9846,45.9537,45.9537,22600.0
2011-01-27 14:30:00,59.49,59.57,59.47,59.55,11000.0,45.9306,45.9923,45.9151,45.9769,11000.0
2011-01-27 15:00:00,59.52,59.58,59.52,59.58,5400.0,45.9537,46.0,45.9537,46.0,5400.0
2011-01-27 15:30:00,59.59,59.64,59.52,59.56,19100.0,46.0078,46.0464,45.9537,45.9846,19100.0
2011-01-28 09:30:00,59.59,59.71,59.52,59.55,15900.0,46.0078,46.1004,45.9537,45.9769,15900.0
2011-01-28 10:00:00,59.5,59.5,59.21,59.27,16800.0,45.9383,45.9383,45.7144,45.7607,16800.0
2011-01-28 10:30:00,59.2,59.22,59.04,59.05,10800.0,45.7067,45.7221,45.5831,45.5908,10800.0
2011-01-28 11:00:00,59.0,59.07,58.98,59.07,9300.0,45.5522,45.6063,45.5368,45.6063,9300.0
2011-01-28 11:30:00,58.96,58.96,58.65,58.67,13100.0,45.5214,45.5214,45.282,45.2975,13100.0
2011-01-28 12:00:00,58.67,58.71,58.49,58.67,103300.0,45.2975,45.3283,45.1585,45.2975,103300.0
2011-01-28 12:30:00,58.68,58.78,58.67,58.73,5300.0,45.3052,45.3824,45.2975,45.3438,5300.0
2011-01-28 13:00:00,58.73,58.73,58.52,58.55,11800.0,45.3438,45.3438,45.1816,45.2048,11800.0
2011-01-28 13:30:00,58.57,58.72,58.48,58.71,11800.0,45.2202,45.3361,45.1508,45.3283,11800.0
2011-01-28 14:00:00,58.7,58.72,58.61,58.65,13200.0,45.3206,45.3361,45.2511,45.282,13200.0
2011-01-28 14:30:00,58.66,58.74,58.62,58.65,7400.0,45.2897,45.3515,45.2589,45.282,7400.0
2011-01-28 15:00:00,58.67,58.68,58.49,58.49,34100.0,45.2975,45.3052,45.1585,45.1585,34100.0
2011-01-28 15:30:00,58.49,58.54,58.43,58.51,26700.0,45.1585,45.1971,45.1122,45.1739,26700.0
2011-01-31 09:30:00,58.64,58.75,58.59,58.64,10700.0,45.2743,45.3592,45.2357,45.2743,10700.0
2011-01-31 10:00:00,58.6,58.69,58.58,58.69,18700.0,45.2434,45.3129,45.228,45.3129,18700.0
2011-01-31 10:30:00,58.72,58.79,58.69,58.77,9900.0,45.3361,45.3901,45.3129,45.3747,9900.0
2011-01-31 11:00:00,58.82,58.83,58.77,58.8,6400.0,45.4133,45.421,45.3747,45.3978,6400.0
2011-01-31 11:30:00,58.79,58.83,58.77,58.81,4700.0,45.3901,45.421,45.3747,45.4055,4700.0
2011-01-31 12:00:00,58.83,59.0,58.81,58.99,6800.0,45.421,45.5522,45.4055,45.5445,6800.0
2011-01-31 12:30:00,58.93,58.94,58.9,58.91,1900.0,45.4982,45.5059,45.475,45.4828,1900.0
2011-01-31 13:00:00,58.97,58.97,58.92,58.94,11200.0,45.5291,45.5291,45.4905,45.5059,11200.0
2011-01-31 13:30:00,58.93,58.94,58.87,58.92,12900.0,45.4982,45.5059,45.4519,45.4905,12900.0
2011-01-31 14:00:00,58.93,58.93,58.83,58.83,4600.0,45.4982,45.4982,45.421,45.421,4600.0
2011-01-31 14:30:00,58.8,58.85,58.78,58.83,4500.0,45.3978,45.4364,45.3824,45.421,4500.0
2011-01-31 15:00:00,58.83,58.91,58.83,58.85,47600.0,45.421,45.4828,45.421,45.4364,47600.0
2011-01-31 15:30:00,58.84,58.95,58.83,58.95,32000.0,45.4287,45.5136,45.421,45.5136,32000.0
2011-02-01 09:30:00,59.32,59.5,59.3,59.5,19200.0,45.7993,45.9383,45.7839,45.9383,19200.0
2011-02-01 10:00:00,59.5,59.59,59.42,59.56,7700.0,45.9383,46.0078,45.8765,45.9846,7700.0
2011-02-01 10:30:00,59.55,59.68,59.55,59.66,3600.0,45.9769,46.0772,45.9769,46.0618,3600.0
2011-02-01 11:00:00,59.67,59.71,59.61,59.61,10100.0,46.0695,46.1004,46.0232,46.0232,10100.0
2011-02-01 11:30:00,59.68,59.76,59.68,59.74,6900.0,46.0772,46.139,46.0772,46.1236,6900.0
2011-02-01 12:00:00,59.74,59.87,59.73,59.85,7300.0,46.1236,46.2239,46.1159,46.2085,7300.0
2011-02-01 12:30:00,59.85,59.95,59.83,59.95,26800.0,46.2085,46.2857,46.1931,46.2857,26800.0
2011-02-01 13:00:00,59.96,59.96,59.92,59.94,5200.0,46.2934,46.2934,46.2625,46.278,5200.0
2011-02-01 13:30:00,59.95,59.95,59.88,59.88,18800.0,46.2857,46.2857,46.2317,46.2317,18800.0
2011-02-01 14:00:00,59.87,59.91,59.86,59.87,20900.0,46.2239,46.2548,46.2162,46.2239,20900.0
2011-02-01 14:30:00,59.88,59.93,59.84,59.91,7900.0,46.2317,46.2703,46.2008,46.2548,7900.0
2011-02-01 15:00:00,59.9,59.93,59.88,59.93,5600.0,46.2471,46.2703,46.2317,46.2703,5600.0
2011-02-01 15:30:00,59.92,59.99,59.89,59.9,13200.0,46.2625,46.3166,46.2394,46.2471,13200.0
2011-02-02 09:30:00,59.76,59.89,59.73,59.88,31500.0,46.139,46.2394,46.1159,46.2317,31500.0
2011-02-02 10:00:00,59.84,59.91,59.74,59.91,8600.0,46.2008,46.2548,46.1236,46.2548,8600.0
2011-02-02 10:30:00,59.9,59.93,59.85,59.87,9600.0,46.2471,46.2703,46.2085,46.2239,9600.0
2011-02-02 11:00:00,59.87,59.87,59.77,59.83,8100.0,46.2239,46.2239,46.1467,46.1931,8100.0
2011-02-02 11:30:00,59.83,59.88,59.82,59.86,7200.0,46.1931,46.2317,46.1853,46.2162,7200.0
2011-02-02 12:00:00,59.84,59.85,59.74,59.74,18800.0,46.2008,46.2085,46.1236,46.1236,18800.0
2011-02-02 12:30:00,59.76,59.83,59.75,59.82,19400.0,46.139,46.1931,46.1313,46.1853,19400.0
2011-02-02 13:00:00,59.82,59.85,59.8,59.84,5000.0,46.1853,46.2085,46.1699,46.2008,5000.0
2011-02-02 13:30:00,59.83,59.85,59.79,59.82,3700.0,46.1931,46.2085,46.1622,46.1853,3700.0
2011-02-02 14:00:00,59.81,59.85,59.79,59.84,8000.0,46.1776,46.2085,46.1622,46.2008,8000.0
2011-02-02 14:30:00,59.84,59.87,59.83,59.87,3000.0,46.2008,46.2239,46.1931,46.2239,3000.0
2011-02-02 15:00:00,59.87,59.9,59.8,59.8,12600.0,46.2239,46.2471,46.1699,46.1699,12600.0
2011-02-02 15:30:00,59.76,59.8,59.73,59.79,23500.0,46.139,46.1699,46.1159,46.1622,23500.0
2011-02-03 09:30:00,59.71,59.76,59.65,59.72,15000.0,46.1004,46.139,46.0541,46.1081,15000.0
2011-02-03 10:00:00,59.71,59.71,59.37,59.49,4900.0,46.1004,46.1004,45.8379,45.9306,4900.0
2011-02-03 10:30:00,59.5,59.59,59.5,59.57,2900.0,45.9383,46.0078,45.9383,45.9923,2900.0
2011-02-03 11:00:00,59.56,59.58,59.48,59.56,3700.0,45.9846,46.0,45.9228,45.9846,3700.0
2011-02-03 11:30:00,59.61,59.76,59.6,59.74,8300.0,46.0232,46.139,46.0155,46.1236,8300.0
2011-02-03 12:00:00,59.75,59.77,59.69,59.74,6600.0,46.1313,46.1467,46.085,46.1236,6600.0
2011-02-03 12:30:00,59.74,59.74,59.69,59.72,3700.0,46.1236,46.1236,46.085,46.1081,3700.0
2011-02-03 13:00:00,59.74,59.76,59.72,59.74,19000.0,46.1236,46.139,46.1081,46.1236,19000.0
2011-02-03 13:30:00,59.73,59.73,59.67,59.73,4000.0,46.1159,46.1159,46.0695,46.1159,4000.0
2011-02-03 14:00:00,59.72,59.79,59.68,59.76,42500.0,46.1081,46.1622,46.0772,46.139,42500.0
2011-02-03 14:30:00,59.77,59.89,59.75,59.85,19200.0,46.1467,46.2394,46.1313,46.2085,19200.0
2011-02-03 15:00:00,59.88,59.95,59.88,59.95,15800.0,46.2317,46.2857,46.2317,46.2857,15800.0
2011-02-03 15:30:00,59.95,59.99,59.93,59.93,19400.0,46.2857,46.3166,46.2703,46.2703,19400.0
2011-02-04 09:30:00,59.95,60.0,59.79,59.92,8800.0,46.2857,46.3243,46.1622,46.2625,8800.0
2011-02-04 10:00:00,59.95,60.0,59.88,59.99,5600.0,46.2857,46.3243,46.2317,46.3166,5600.0
2011-02-04 10:30:00,59.97,59.98,59.71,59.75,9500.0,46.3011,46.3089,46.1004,46.1313,9500.0
2011-02-04 11:00:00,59.79,59.84,59.67,59.82,8600.0,46.1622,46.2008,46.0695,46.1853,8600.0
2011-02-04 11:30:00,59.88,59.88,59.83,59.84,3700.0,46.2317,46.2317,46.1931,46.2008,3700.0
2011-02-04 12:00:00,59.85,59.88,59.79,59.85,15000.0,46.2085,46.2317,46.1622,46.2085,15000.0
2011-02-04 12:30:00,59.86,59.92,59.86,59.92,20800.0,46.2162,46.2625,46.2162,46.2625,20800.0
2011-02-04 13:00:00,59.91,60.0,59.9,59.98,6200.0,46.2548,46.3243,46.2471,46.3089,6200.0
2011-02-04 13:30:00,59.98,60.02,59.95,60.02,4300.0,46.3089,46.3398,46.2857,46.3398,4300.0
2011-02-04 14:00:00,60.02,60.02,59.95,59.97,11800.0,46.3398,46.3398,46.2857,46.3011,11800.0
2011-02-04 14:30:00,59.97,60.0,59.93,60.0,22500.0,46.3011,46.3243,46.2703,46.3243,22500.0
2011-02-04 15:00:00,60.02,60.05,59.98,60.01,30900.0,46.3398,46.3629,46.3089,46.332,30900.0
2011-02-04 15:30:00,60.03,60.09,60.0,60.08,25800.0,46.3475,46.3938,46.3243,46.3861,25800.0
2011-02-07 09:30:00,60.23,60.41,60.23,60.35,28000.0,46.5019,46.6409,46.5019,46.5945,28000.0
2011-02-07 10:00:00,60.39,60.56,60.38,60.56,20100.0,46.6254,46.7567,46.6177,46.7567,20100.0
2011-02-07 10:30:00,60.54,60.62,60.53,60.6,7100.0,46.7412,46.803,46.7335,46.7876,7100.0
2011-02-07 11:00:00,60.61,60.62,60.55,60.58,30600.0,46.7953,46.803,46.7489,46.7721,30600.0
2011-02-07 11:30:00,60.59,60.65,60.57,60.58,20200.0,46.7798,46.8262,46.7644,46.7721,20200.0
2011-02-07 12:00:00,60.58,60.58,60.53,60.54,14300.0,46.7721,46.7721,46.7335,46.7412,14300.0
2011-02-07 12:30:00,60.54,60.6,60.54,60.57,10400.0,46.7412,46.7876,46.7412,46.7644,10400.0
2011-02-07 13:00:00,60.55,60.61,60.55,60.6,11100.0,46.7489,46.7953,46.7489,46.7876,11100.0
2011-02-07 13:30:00,60.6,60.6,60.56,60.59,11800.0,46.7876,46.7876,46.7567,46.7798,11800.0
2011-02-07 14:00:00,60.58,60.6,60.53,60.53,7500.0,46.7721,46.7876,46.7335,46.7335,7500.0
2011-02-07 14:30:00,60.52,60.53,60.4,60.45,13800.0,46.7258,46.7335,46.6331,46.6717,13800.0
2011-02-07 15:00:00,60.45,60.49,60.38,60.43,6300.0,46.6717,46.7026,46.6177,46.6563,6300.0
2011-02-07 15:30:00,60.43,60.52,60.42,60.47,33200.0,46.6563,46.7258,46.6486,46.6872,33200.0
2011-02-08 09:30:00,60.51,60.51,60.39,60.5,27500.0,46.7181,46.7181,46.6254,46.7103,27500.0
2011-02-08 10:00:00,60.52,60.64,60.51,60.59,43800.0,46.7258,46.8184,46.7181,46.7798,43800.0
2011-02-08 10:30:00,60.59,60.6,60.52,60.53,3100.0,46.7798,46.7876,46.7258,46.7335,3100.0
2011-02-08 11:00:00,60.55,60.57,60.47,60.56,12900.0,46.7489,46.7644,46.6872,46.7567,12900.0
2011-02-08 11:30:00,60.57,60.63,60.57,60.61,13600.0,46.7644,46.8107,46.7644,46.7953,13600.0
2011-02-08 12:00:00,60.62,60.64,60.59,60.63,10800.0,46.803,46.8184,46.7798,46.8107,10800.0
2011-02-08 12:30:00,60.64,60.68,60.62,60.62,18900.0,46.8184,46.8493,46.803,46.803,18900.0
2011-02-08 13:00:00,60.63,60.64,60.56,60.56,153000.0,46.8107,46.8184,46.7567,46.7567,153000.0
2011-02-08 13:30:00,60.56,60.59,60.54,60.57,25500.0,46.7567,46.7798,46.7412,46.7644,25500.0
2011-02-08 14:00:00,60.58,60.65,60.58,60.65,18000.0,46.7721,46.8262,46.7721,46.8262,18000.0
2011-02-08 14:30:00,60.65,60.69,60.61,60.61,44600.0,46.8262,46.857,46.7953,46.7953,44600.0
2011-02-08 15:00:00,60.62,60.71,60.61,60.66,28200.0,46.803,46.8725,46.7953,46.8339,28200.0
2011-02-08 15:30:00,60.68,60.77,60.67,60.74,24400.0,46.8493,46.9188,46.8416,46.8956,24400.0
2011-02-09 09:30:00,60.6,60.63,60.55,60.6,34700.0,46.7876,46.8107,46.7489,46.7876,34700.0
2011-02-09 10:00:00,60.6,60.7,60.6,60.64,18100.0,46.7876,46.8648,46.7876,46.8184,18100.0
2011-02-09 10:30:00,60.63,60.72,60.63,60.68,14100.0,46.8107,46.8802,46.8107,46.8493,14100.0
2011-02-09 11:00:00,60.67,60.69,60.42,60.45,8400.0,46.8416,46.857,46.6486,46.6717,8400.0
2011-02-09 11:30:00,60.43,60.5,60.43,60.44,7400.0,46.6563,46.7103,46.6563,46.664,7400.0
2011-02-09 12:00:00,60.41,60.47,60.4,60.47,34700.0,46.6409,46.6872,46.6331,46.6872,34700.0
2011-02-09 12:30:00,60.47,60.53,60.47,60.49,5900.0,46.6872,46.7335,46.6872,46.7026,5900.0
2011-02-09 13:00:00,60.48,60.61,60.48,60.61,9200.0,46.6949,46.7953,46.6949,46.7953,9200.0
2011-02-09 13:30:00,60.6,60.61,60.52,60.52,14400.0,46.7876,46.7953,46.7258,46.7258,14400.0
2011-02-09 14:00:00,60.51,60.51,60.38,60.43,14500.0,46.7181,46.7181,46.6177,46.6563,14500.0
2011-02-09 14:30:00,60.43,60.44,60.29,60.36,26800.0,46.6563,46.664,46.5482,46.6023,26800.0
2011-02-09 15:00:00,60.35,60.47,60.35,60.47,19100.0,46.5945,46.6872,46.5945,46.6872,19100.0
2011-02-09 15:30:00,60.49,60.56,60.45,60.56,45600.0,46.7026,46.7567,46.6717,46.7567,45600.0
2011-02-10 09:30:00,60.28,60.36,60.17,60.24,12200.0,46.5405,46.6023,46.4556,46.5096,12200.0
2011-02-10 10:00:00,60.27,60.5,60.15,60.45,26700.0,46.5328,46.7103,46.4401,46.6717,26700.0
2011-02-10 10:30:00,60.46,60.52,60.4,60.44,12400.0,46.6795,46.7258,46.6331,46.664,12400.0
2011-02-10 11:00:00,60.4,60.54,60.4,60.54,16600.0,46.6331,46.7412,46.6331,46.7412,16600.0
2011-02-10 11:30:00,60.58,60.61,60.55,60.56,11900.0,46.7721,46.7953,46.7489,46.7567,11900.0
2011-02-10 12:00:00,60.57,60.57,60.52,60.55,4900.0,46.7644,46.7644,46.7258,46.7489,4900.0
2011-02-10 12:30:00,60.58,60.58,60.49,60.51,9100.0,46.7721,46.7721,46.7026,46.7181,9100.0
2011-02-10 13:00:00,60.49,60.54,60.47,60.49,6700.0,46.7026,46.7412,46.6872,46.7026,6700.0
2011-02-10 13:30:00,60.48,60.53,60.43,60.49,12100.0,46.6949,46.7335,46.6563,46.7026,12100.0
2011-02-10 14:00:00,60.46,60.57,60.46,60.57,9900.0,46.6795,46.7644,46.6795,46.7644,9900.0
2011-02-10 14:30:00,60.56,60.59,60.5,60.5,11200.0,46.7567,46.7798,46.7103,46.7103,11200.0
2011-02-10 15:00:00,60.49,60.58,60.47,60.58,15900.0,46.7026,46.7721,46.6872,46.7721,15900.0
2011-02-10 15:30:00,60.59,60.68,60.46,60.62,38700.0,46.7798,46.8493,46.6795,46.803,38700.0
2011-02-11 09:30:00,60.42,60.52,60.38,60.5,9200.0,46.6486,46.7258,46.6177,46.7103,9200.0
2011-02-11 10:00:00,60.52,60.61,60.52,60.61,2200.0,46.7258,46.7953,46.7258,46.7953,2200.0
2011-02-11 10:30:00,60.62,60.82,60.61,60.82,9400.0,46.803,46.9574,46.7953,46.9574,9400.0
2011-02-11 11:00:00,60.81,60.97,60.8,60.87,12000.0,46.9497,47.0732,46.942,46.996,12000.0
2011-02-11 11:30:00,60.86,60.88,60.8,60.82,8300.0,46.9883,47.0037,46.942,46.9574,8300.0
2011-02-11 12:00:00,60.85,60.86,60.72,60.75,10800.0,46.9806,46.9883,46.8802,46.9034,10800.0
2011-02-11 12:30:00,60.8,60.85,60.79,60.83,9100.0,46.942,46.9806,46.9342,46.9651,9100.0
2011-02-11 13:00:00,60.83,60.9,60.83,60.87,5100.0,46.9651,47.0192,46.9651,46.996,5100.0
2011-02-11 13:30:00,60.86,60.9,60.86,60.89,6300.0,46.9883,47.0192,46.9883,47.0115,6300.0
2011-02-11 14:00:00,60.9,60.96,60.9,60.96,5600.0,47.0192,47.0655,47.0192,47.0655,5600.0
2011-02-11 14:30:00,60.97,61.05,60.97,61.0,9700.0,47.0732,47.135,47.0732,47.0964,9700.0
2011-02-11 15:00:00,61.0,61.07,61.0,61.03,12300.0,47.0964,47.1504,47.0964,47.1195,12300.0
2011-02-11 15:30:00,61.03,61.03,60.95,60.98,21200.0,47.1195,47.1195,47.0578,47.0809,21200.0
2011-02-14 09:30:00,61.0,61.04,60.96,61.02,17300.0,47.0964,47.1273,47.0655,47.1118,17300.0
2011-02-14 10:00:00,61.0,61.11,61.0,61.08,7300.0,47.0964,47.1813,47.0964,47.1581,7300.0
2011-02-14 10:30:00,61.05,61.06,60.92,60.93,3900.0,47.135,47.1427,47.0346,47.0423,3900.0
2011-02-14 11:00:00,60.96,61.06,60.94,61.04,13600.0,47.0655,47.1427,47.0501,47.1273,13600.0
2011-02-14 11:30:00,61.03,61.07,61.03,61.07,7800.0,47.1195,47.1504,47.1195,47.1504,7800.0
2011-02-14 12:00:00,61.08,61.11,61.06,61.1,4500.0,47.1581,47.1813,47.1427,47.1736,4500.0
2011-02-14 12:30:00,61.12,61.13,61.11,61.11,25700.0,47.189,47.1968,47.1813,47.1813,25700.0
2011-02-14 13:00:00,61.12,61.13,61.07,61.13,3500.0,47.189,47.1968,47.1504,47.1968,3500.0
2011-02-14 13:30:00,61.11,61.13,61.09,61.1,4100.0,47.1813,47.1968,47.1659,47.1736,4100.0
2011-02-14 14:00:00,61.1,61.11,61.08,61.1,5500.0,47.1736,47.1813,47.1581,47.1736,5500.0
2011-02-14 14:30:00,61.12,61.16,61.08,61.15,12800.0,47.189,47.2199,47.1581,47.2122,12800.0
2011-02-14 15:00:00,61.15,61.18,61.11,61.12,12800.0,47.2122,47.2354,47.1813,47.189,12800.0
2011-02-14 15:30:00,61.13,61.22,61.12,61.18,21800.0,47.1968,47.2662,47.189,47.2354,21800.0
2011-02-15 09:30:00,61.0,61.05,60.95,61.05,12800.0,47.0964,47.135,47.0578,47.135,12800.0
2011-02-15 10:00:00,61.06,61.07,60.88,60.89,11600.0,47.1427,47.1504,47.0037,47.0115,11600.0
2011-02-15 10:30:00,60.83,60.95,60.83,60.91,6100.0,46.9651,47.0578,46.9651,47.0269,6100.0
2011-02-15 11:00:00,60.95,61.01,60.95,61.01,6400.0,47.0578,47.1041,47.0578,47.1041,6400.0
2011-02-15 11:30:00,60.99,60.99,60.9,60.94,4100.0,47.0887,47.0887,47.0192,47.0501,4100.0
2011-02-15 12:00:00,60.92,61.0,60.9,61.0,6200.0,47.0346,47.0964,47.0192,47.0964,6200.0
2011-02-15 12:30:00,61.01,61.04,61.0,61.01,4300.0,47.1041,47.1273,47.0964,47.1041,4300.0
2011-02-15 13:00:00,60.99,61.0,60.96,60.98,6100.0,47.0887,47.0964,47.0655,47.0809,6100.0
2011-02-15 13:30:00,60.99,61.04,60.96,60.96,10700.0,47.0887,47.1273,47.0655,47.0655,10700.0
2011-02-15 14:00:00,60.96,60.96,60.82,60.82,11000.0,47.0655,47.0655,46.9574,46.9574,11000.0
2011-02-15 14:30:00,60.81,60.93,60.81,60.93,11600.0,46.9497,47.0423,46.9497,47.0423,11600.0
2011-02-15 15:00:00,60.9,60.96,60.89,60.9,32300.0,47.0192,47.0655,47.0115,47.0192,32300.0
2011-02-15 15:30:00,60.92,60.96,60.87,60.95,20600.0,47.0346,47.0655,46.996,47.0578,20600.0
2011-02-16 09:30:00,61.18,61.25,61.15,61.24,9800.0,47.2354,47.2894,47.2122,47.2817,9800.0
2011-02-16 10:00:00,61.26,61.33,61.18,61.31,15900.0,47.2971,47.3512,47.2354,47.3357,15900.0
2011-02-16 10:30:00,61.3,61.42,61.3,61.42,9500.0,47.328,47.4207,47.328,47.4207,9500.0
2011-02-16 11:00:00,61.4,61.4,61.32,61.32,4800.0,47.4052,47.4052,47.3434,47.3434,4800.0
2011-02-16 11:30:00,61.31,61.33,61.24,61.3,7900.0,47.3357,47.3512,47.2817,47.328,7900.0
2011-02-16 12:00:00,61.3,61.3,61.08,61.14,3000.0,47.328,47.328,47.1581,47.2045,3000.0
2011-02-16 12:30:00,61.17,61.24,61.17,61.24,2000.0,47.2276,47.2817,47.2276,47.2817,2000.0
2011-02-16 13:00:00,61.23,61.25,61.19,61.22,4400.0,47.274,47.2894,47.2431,47.2662,4400.0
2011-02-16 13:30:00,61.23,61.32,61.22,61.32,27200.0,47.274,47.3434,47.2662,47.3434,27200.0
2011-02-16 14:00:00,61.32,61.33,61.21,61.23,10700.0,47.3434,47.3512,47.2585,47.274,10700.0
2011-02-16 14:30:00,61.23,61.36,61.22,61.32,6500.0,47.274,47.3743,47.2662,47.3434,6500.0
2011-02-16 15:00:00,61.32,61.38,61.32,61.32,6800.0,47.3434,47.3898,47.3434,47.3434,6800.0
2011-02-16 15:30:00,61.34,61.39,61.32,61.35,18800.0,47.3589,47.3975,47.3434,47.3666,18800.0
2011-02-17 09:30:00,61.19,61.26,61.09,61.24,82200.0,47.2431,47.2971,47.1659,47.2817,82200.0
2011-02-17 10:00:00,61.26,61.33,61.23,61.31,16600.0,47.2971,47.3512,47.274,47.3357,16600.0
2011-02-17 10:30:00,61.3,61.33,61.28,61.3,1900.0,47.328,47.3512,47.3126,47.328,1900.0
2011-02-17 11:00:00,61.32,61.45,61.32,61.45,5200.0,47.3434,47.4438,47.3434,47.4438,5200.0
2011-02-17 11:30:00,61.46,61.5,61.45,61.48,13000.0,47.4515,47.4824,47.4438,47.467,13000.0
2011-02-17 12:00:00,61.48,61.48,61.44,61.44,15100.0,47.467,47.467,47.4361,47.4361,15100.0
2011-02-17 12:30:00,61.46,61.49,61.46,61.47,6800.0,47.4515,47.4747,47.4515,47.4593,6800.0
2011-02-17 13:00:00,61.46,61.57,61.46,61.57,10500.0,47.4515,47.5365,47.4515,47.5365,10500.0
2011-02-17 13:30:00,61.57,61.57,61.53,61.54,5800.0,47.5365,47.5365,47.5056,47.5133,5800.0
2011-02-17 14:00:00,61.56,61.61,61.53,61.53,20400.0,47.5287,47.5673,47.5056,47.5056,20400.0
2011-02-17 14:30:00,61.53,61.57,61.52,61.57,8900.0,47.5056,47.5365,47.4979,47.5365,8900.0
2011-02-17 15:00:00,61.56,61.61,61.55,61.6,11400.0,47.5287,47.5673,47.521,47.5596,11400.0
2011-02-17 15:30:00,61.59,61.61,61.55,61.55,43900.0,47.5519,47.5673,47.521,47.521,43900.0
2011-02-18 09:30:00,61.61,61.61,61.5,61.54,6600.0,47.5673,47.5673,47.4824,47.5133,6600.0
2011-02-18 10:00:00,61.58,61.61,61.52,61.57,6400.0,47.5442,47.5673,47.4979,47.5365,6400.0
2011-02-18 10:30:00,61.57,61.62,61.57,61.59,4100.0,47.5365,47.5751,47.5365,47.5519,4100.0
2011-02-18 11:00:00,61.56,61.66,61.56,61.66,10500.0,47.5287,47.6059,47.5287,47.6059,10500.0
2011-02-18 11:30:00,61.7,61.7,61.65,61.68,8800.0,47.6368,47.6368,47.5982,47.6214,8800.0
2011-02-18 12:00:00,61.68,61.73,61.66,61.7,11900.0,47.6214,47.66,47.6059,47.6368,11900.0
2011-02-18 12:30:00,61.7,61.71,61.67,61.7,12000.0,47.6368,47.6446,47.6137,47.6368,12000.0
2011-02-18 13:00:00,61.69,61.69,61.62,61.64,14500.0,47.6291,47.6291,47.5751,47.5905,14500.0
2011-02-18 13:30:00,61.62,61.62,61.54,61.59,10100.0,47.5751,47.5751,47.5133,47.5519,10100.0
2011-02-18 14:00:00,61.6,61.61,61.45,61.47,18500.0,47.5596,47.5673,47.4438,47.4593,18500.0
2011-02-18 14:30:00,61.46,61.56,61.46,61.55,5900.0,47.4515,47.5287,47.4515,47.521,5900.0
2011-02-18 15:00:00,61.56,61.58,61.51,61.53,5600.0,47.5287,47.5442,47.4901,47.5056,5600.0
2011-02-18 15:30:00,61.52,61.65,61.5,61.65,12200.0,47.4979,47.5982,47.4824,47.5982,12200.0
2011-02-22 09:30:00,60.98,61.22,60.84,61.22,33300.0,47.0809,47.2662,46.9728,47.2662,33300.0
2011-02-22 10:00:00,61.19,61.33,61.12,61.18,18600.0,47.2431,47.3512,47.189,47.2354,18600.0
2011-02-22 10:30:00,61.13,61.26,61.13,61.2,20900.0,47.1968,47.2971,47.1968,47.2508,20900.0
2011-02-22 11:00:00,61.17,61.17,60.96,60.96,16600.0,47.2276,47.2276,47.0655,47.0655,16600.0
2011-02-22 11:30:00,60.98,60.98,60.78,60.83,47300.0,47.0809,47.0809,46.9265,46.9651,47300.0
2011-02-22 12:00:00,60.83,60.83,60.71,60.77,10500.0,46.9651,46.9651,46.8725,46.9188,10500.0
2011-02-22 12:30:00,60.71,60.74,60.47,60.49,16600.0,46.8725,46.8956,46.6872,46.7026,16600.0
2011-02-22 13:00:00,60.47,60.55,60.38,60.42,17300.0,46.6872,46.7489,46.6177,46.6486,17300.0
2011-02-22 13:30:00,60.42,60.49,60.36,60.43,21000.0,46.6486,46.7026,46.6023,46.6563,21000.0
2011-02-22 14:00:00,60.45,60.47,60.37,60.47,6300.0,46.6717,46.6872,46.61,46.6872,6300.0
2011-02-22 14:30:00,60.51,60.54,60.4,60.42,14900.0,46.7181,46.7412,46.6331,46.6486,14900.0
2011-02-22 15:00:00,60.42,60.46,60.22,60.24,22900.0,46.6486,46.6795,46.4942,46.5096,22900.0
2011-02-22 15:30:00,60.26,60.36,60.22,60.36,35200.0,46.525,46.6023,46.4942,46.6023,35200.0
2011-02-23 09:30:00,60.32,60.46,60.2,60.21,19200.0,46.5714,46.6795,46.4787,46.4864,19200.0
2011-02-23 10:00:00,60.23,60.33,60.08,60.3,14200.0,46.5019,46.5791,46.3861,46.5559,14200.0
2011-02-23 10:30:00,60.29,60.35,60.14,60.25,3800.0,46.5482,46.5945,46.4324,46.5173,3800.0
2011-02-23 11:00:00,60.28,60.31,60.19,60.19,14200.0,46.5405,46.5637,46.471,46.471,14200.0
2011-02-23 11:30:00,60.15,60.15,60.0,60.0,15400.0,46.4401,46.4401,46.3243,46.3243,15400.0
2011-02-23 12:00:00,59.94,59.96,59.69,59.78,27700.0,46.278,46.2934,46.085,46.1545,27700.0
2011-02-23 12:30:00,59.83,59.87,59.73,59.82,26700.0,46.1931,46.2239,46.1159,46.1853,26700.0
2011-02-23 13:00:00,59.8,59.85,59.58,59.75,13600.0,46.1699,46.2085,46.0,46.1313,13600.0
2011-02-23 13:30:00,59.7,59.91,59.69,59.88,8700.0,46.0927,46.2548,46.085,46.2317,8700.0
2011-02-23 14:00:00,59.93,60.03,59.88,59.98,6500.0,46.2703,46.3475,46.2317,46.3089,6500.0
2011-02-23 14:30:00,60.02,60.09,59.9,60.09,19200.0,46.3398,46.3938,46.2471,46.3938,19200.0
2011-02-23 15:00:00,60.09,60.21,60.04,60.1,22400.0,46.3938,46.4864,46.3552,46.4015,22400.0
2011-02-23 15:30:00,60.1,60.1,59.94,59.97,87500.0,46.4015,46.4015,46.278,46.3011,87500.0
2011-02-24 09:30:00,59.93,60.06,59.82,60.03,27200.0,46.2703,46.3706,46.1853,46.3475,27200.0
2011-02-24 10:00:00,60.03,60.12,59.93,60.01,8100.0,46.3475,46.417,46.2703,46.332,8100.0
2011-02-24 10:30:00,59.98,60.02,59.87,59.93,20100.0,46.3089,46.3398,46.2239,46.2703,20100.0
2011-02-24 11:00:00,59.91,59.99,59.81,59.99,9300.0,46.2548,46.3166,46.1776,46.3166,9300.0
2011-02-24 11:30:00,59.98,59.98,59.7,59.8,6900.0,46.3089,46.3089,46.0927,46.1699,6900.0
2011-02-24 12:00:00,59.8,59.8,59.61,59.66,8300.0,46.1699,46.1699,46.0232,46.0618,8300.0
2011-02-24 12:30:00,59.62,59.77,59.62,59.75,18900.0,46.0309,46.1467,46.0309,46.1313,18900.0
2011-02-24 13:00:00,59.74,59.79,59.6,59.64,9900.0,46.1236,46.1622,46.0155,46.0464,9900.0
2011-02-24 13:30:00,59.67,59.67,59.39,59.41,20300.0,46.0695,46.0695,45.8533,45.8688,20300.0
2011-02-24 14:00:00,59.45,59.8,59.45,59.79,17800.0,45.8997,46.1699,45.8997,46.1622,17800.0
2011-02-24 14:30:00,59.72,59.89,59.7,59.85,6300.0,46.1081,46.2394,46.0927,46.2085,6300.0
2011-02-24 15:00:00,59.84,60.05,59.77,60.05,18600.0,46.2008,46.3629,46.1467,46.3629,18600.0
2011-02-24 15:30:00,60.02,60.07,59.88,59.93,36000.0,46.3398,46.3784,46.2317,46.2703,36000.0
2011-02-25 09:30:00,60.19,60.39,60.13,60.39,44600.0,46.471,46.6254,46.4247,46.6254,44600.0
2011-02-25 10:00:00,60.46,60.51,60.45,60.46,8800.0,46.6795,46.7181,46.6717,46.6795,8800.0
2011-02-25 10:30:00,60.44,60.53,60.42,60.49,3100.0,46.664,46.7335,46.6486,46.7026,3100.0
2011-02-25 11:00:00,60.49,60.52,60.4,60.4,11100.0,46.7026,46.7258,46.6331,46.6331,11100.0
2011-02-25 11:30:00,60.41,60.42,60.31,60.37,4200.0,46.6409,46.6486,46.5637,46.61,4200.0
2011-02-25 12:00:00,60.39,60.5,60.39,60.5,15900.0,46.6254,46.7103,46.6254,46.7103,15900.0
2011-02-25 12:30:00,60.47,60.53,60.46,60.52,15400.0,46.6872,46.7335,46.6795,46.7258,15400.0
2011-02-25 13:00:00,60.5,60.61,60.5,60.61,7200.0,46.7103,46.7953,46.7103,46.7953,7200.0
2011-02-25 13:30:00,60.59,60.62,60.54,60.56,13700.0,46.7798,46.803,46.7412,46.7567,13700.0
2011-02-25 14:00:00,60.54,60.64,60.53,60.62,13200.0,46.7412,46.8184,46.7335,46.803,13200.0
2011-02-25 14:30:00,60.59,60.63,60.56,60.6,5100.0,46.7798,46.8107,46.7567,46.7876,5100.0
2011-02-25 15:00:00,60.6,60.62,60.54,60.58,7500.0,46.7876,46.803,46.7412,46.7721,7500.0
2011-02-25 15:30:00,60.58,60.63,60.53,60.62,22400.0,46.7721,46.8107,46.7335,46.803,22400.0
2011-02-28 09:30:00,60.86,61.01,60.8,60.94,31200.0,46.9883,47.1041,46.942,47.0501,31200.0
2011-02-28 10:00:00,60.95,61.05,60.91,61.0,33900.0,47.0578,47.135,47.0269,47.0964,33900.0
2011-02-28 10:30:00,61.0,61.03,60.93,61.01,9000.0,47.0964,47.1195,47.0423,47.1041,9000.0
2011-02-28 11:00:00,61.0,61.01,60.88,60.88,8300.0,47.0964,47.1041,47.0037,47.0037,8300.0
2011-02-28 11:30:00,60.85,60.9,60.83,60.9,18500.0,46.9806,47.0192,46.9651,47.0192,18500.0
2011-02-28 12:00:00,60.84,60.89,60.83,60.89,2900.0,46.9728,47.0115,46.9651,47.0115,2900.0
2011-02-28 12:30:00,60.89,60.91,60.74,60.76,11900.0,47.0115,47.0269,46.8956,46.9111,11900.0
2011-02-28 13:00:00,60.74,60.75,60.65,60.65,6800.0,46.8956,46.9034,46.8262,46.8262,6800.0
2011-02-28 13:30:00,60.66,60.73,60.65,60.66,20700.0,46.8339,46.8879,46.8262,46.8339,20700.0
2011-02-28 14:00:00,60.64,60.77,60.63,60.77,11500.0,46.8184,46.9188,46.8107,46.9188,11500.0
2011-02-28 14:30:00,60.77,60.78,60.76,60.76,10100.0,46.9188,46.9265,46.9111,46.9111,10100.0
2011-02-28 15:00:00,60.79,60.84,60.74,60.84,7600.0,46.9342,46.9728,46.8956,46.9728,7600.0
2011-02-28 15:30:00,60.85,60.96,60.83,60.95,28800.0,46.9806,47.0655,46.9651,47.0578,28800.0
2011-03-01 09:30:00,61.17,61.22,60.89,60.94,26200.0,47.2276,47.2662,47.0115,47.0501,26200.0
2011-03-01 10:00:00,60.94,61.01,60.63,60.63,17900.0,47.0501,47.1041,46.8107,46.8107,17900.0
2011-03-01 10:30:00,60.58,60.75,60.58,60.75,10000.0,46.7721,46.9034,46.7721,46.9034,10000.0
2011-03-01 11:00:00,60.8,60.84,60.67,60.67,6700.0,46.942,46.9728,46.8416,46.8416,6700.0
2011-03-01 11:30:00,60.65,60.66,60.42,60.42,15100.0,46.8262,46.8339,46.6486,46.6486,15100.0
2011-03-01 12:00:00,60.42,60.46,60.31,60.34,13100.0,46.6486,46.6795,46.5637,46.5868,13100.0
2011-03-01 12:30:00,60.34,60.48,60.33,60.39,14500.0,46.5868,46.6949,46.5791,46.6254,14500.0
2011-03-01 13:00:00,60.4,60.42,60.21,60.24,62900.0,46.6331,46.6486,46.4864,46.5096,62900.0
2011-03-01 13:30:00,60.24,60.33,60.18,60.3,10800.0,46.5096,46.5791,46.4633,46.5559,10800.0
2011-03-01 14:00:00,60.23,60.25,60.0,60.01,18900.0,46.5019,46.5173,46.3243,46.332,18900.0
2011-03-01 14:30:00,60.02,60.14,59.97,60.03,758600.0,46.3398,46.4324,46.3011,46.3475,758600.0
2011-03-01 15:00:00,60.03,60.12,59.96,60.07,15000.0,46.3475,46.417,46.2934,46.3784,15000.0
2011-03-01 15:30:00,60.05,60.13,59.94,59.94,17700.0,46.3629,46.4247,46.278,46.278,17700.0
2011-03-02 09:30:00,59.88,60.07,59.86,60.03,14700.0,46.2317,46.3784,46.2162,46.3475,14700.0
2011-03-02 10:00:00,60.12,60.13,60.03,60.09,8900.0,46.417,46.4247,46.3475,46.3938,8900.0
2011-03-02 10:30:00,60.08,60.29,60.07,60.25,12300.0,46.3861,46.5482,46.3784,46.5173,12300.0
2011-03-02 11:00:00,60.26,60.35,60.13,60.13,6800.0,46.525,46.5945,46.4247,46.4247,6800.0
2011-03-02 11:30:00,60.12,60.16,59.88,59.88,17800.0,46.417,46.4478,46.2317,46.2317,17800.0
2011-03-02 12:00:00,59.81,60.02,59.81,60.0,11200.0,46.1776,46.3398,46.1776,46.3243,11200.0
2011-03-02 12:30:00,60.05,60.16,60.05,60.11,3400.0,46.3629,46.4478,46.3629,46.4092,3400.0
2011-03-02 13:00:00,60.11,60.18,60.05,60.11,5300.0,46.4092,46.4633,46.3629,46.4092,5300.0
2011-03-02 13:30:00,60.1,60.12,59.97,59.99,5100.0,46.4015,46.417,46.3011,46.3166,5100.0
2011-03-02 14:00:00,60.04,60.13,59.96,60.05,15700.0,46.3552,46.4247,46.2934,46.3629,15700.0
2011-03-02 14:30:00,60.05,60.26,60.05,60.2,17200.0,46.3629,46.525,46.3629,46.4787,17200.0
2011-03-02 15:00:00,60.24,60.29,60.18,60.18,11600.0,46.5096,46.5482,46.4633,46.4633,11600.0
2011-03-02 15:30:00,60.14,60.14,60.01,60.07,724900.0,46.4324,46.4324,46.332,46.3784,724900.0
2011-03-03 09:30:00,60.57,60.88,60.57,60.81,16600.0,46.7644,47.0037,46.7644,46.9497,16600.0
2011-03-03 10:00:00,60.82,60.85,60.72,60.72,5200.0,46.9574,46.9806,46.8802,46.8802,5200.0
2011-03-03 10:30:00,60.69,60.89,60.69,60.83,3300.0,46.857,47.0115,46.857,46.9651,3300.0
2011-03-03 11:00:00,60.9,60.93,60.86,60.9,5300.0,47.0192,47.0423,46.9883,47.0192,5300.0
2011-03-03 11:30:00,60.9,60.99,60.86,60.99,3200.0,47.0192,47.0887,46.9883,47.0887,3200.0
2011-03-03 12:00:00,60.99,60.99,60.95,60.98,2800.0,47.0887,47.0887,47.0578,47.0809,2800.0
2011-03-03 12:30:00,60.97,61.05,60.96,61.02,8700.0,47.0732,47.135,47.0655,47.1118,8700.0
2011-03-03 13:00:00,61.02,61.05,60.99,61.01,9800.0,47.1118,47.135,47.0887,47.1041,9800.0
2011-03-03 13:30:00,60.98,61.02,60.98,61.0,4200.0,47.0809,47.1118,47.0809,47.0964,4200.0
2011-03-03 14:00:00,61.0,61.14,61.0,61.07,13500.0,47.0964,47.2045,47.0964,47.1504,13500.0
2011-03-03 14:30:00,61.08,61.18,61.06,61.17,6200.0,47.1581,47.2354,47.1427,47.2276,6200.0
2011-03-03 15:00:00,61.18,61.18,61.11,61.13,10600.0,47.2354,47.2354,47.1813,47.1968,10600.0
2011-03-03 15:30:00,61.13,61.17,61.08,61.11,26600.0,47.1968,47.2276,47.1581,47.1813,26600.0
2011-03-04 09:30:00,61.11,61.13,60.95,61.01,16100.0,47.1813,47.1968,47.0578,47.1041,16100.0
2011-03-04 10:00:00,61.07,61.07,60.65,60.72,16600.0,47.1504,47.1504,46.8262,46.8802,16600.0
2011-03-04 10:30:00,60.7,60.86,60.7,60.83,6800.0,46.8648,46.9883,46.8648,46.9651,6800.0
2011-03-04 11:00:00,60.83,60.85,60.7,60.72,12000.0,46.9651,46.9806,46.8648,46.8802,12000.0
2011-03-04 11:30:00,60.76,60.84,60.59,60.62,13000.0,46.9111,46.9728,46.7798,46.803,13000.0
2011-03-04 12:00:00,60.62,60.63,60.34,60.34,10000.0,46.803,46.8107,46.5868,46.5868,10000.0
2011-03-04 12:30:00,60.3,60.42,60.3,60.4,7000.0,46.5559,46.6486,46.5559,46.6331,7000.0
2011-03-04 13:00:00,60.41,60.44,60.35,60.39,35300.0,46.6409,46.664,46.5945,46.6254,35300.0
2011-03-04 13:30:00,60.4,60.5,60.31,60.39,14200.0,46.6331,46.7103,46.5637,46.6254,14200.0
2011-03-04 14:00:00,60.37,60.4,60.31,60.38,7200.0,46.61,46.6331,46.5637,46.6177,7200.0
2011-03-04 14:30:00,60.38,60.45,60.38,60.45,13200.0,46.6177,46.6717,46.6177,46.6717,13200.0
2011-03-04 15:00:00,60.47,60.56,60.34,60.35,24900.0,46.6872,46.7567,46.5868,46.5945,24900.0
2011-03-04 15:30:00,60.3,60.71,60.3,60.67,32700.0,46.5559,46.8725,46.5559,46.8416,32700.0
2011-03-07 09:30:00,60.9,60.98,60.83,60.92,16500.0,47.0192,47.0809,46.9651,47.0346,16500.0
2011-03-07 10:00:00,60.98,60.98,60.72,60.76,1800.0,47.0809,47.0809,46.8802,46.9111,1800.0
2011-03-07 10:30:00,60.77,60.77,60.44,60.46,27600.0,46.9188,46.9188,46.664,46.6795,27600.0
2011-03-07 11:00:00,60.4,60.41,60.28,60.3,8300.0,46.6331,46.6409,46.5405,46.5559,8300.0
2011-03-07 11:30:00,60.28,60.28,60.11,60.11,3900.0,46.5405,46.5405,46.4092,46.4092,3900.0
2011-03-07 12:00:00,60.12,60.22,60.07,60.1,5300.0,46.417,46.4942,46.3784,46.4015,5300.0
2011-03-07 12:30:00,60.08,60.14,59.96,59.96,5700.0,46.3861,46.4324,46.2934,46.2934,5700.0
2011-03-07 13:00:00,59.97,59.99,59.89,59.98,3700.0,46.3011,46.3166,46.2394,46.3089,3700.0
2011-03-07 13:30:00,60.01,60.05,59.96,60.0,6600.0,46.332,46.3629,46.2934,46.3243,6600.0
2011-03-07 14:00:00,60.06,60.15,59.94,60.08,43700.0,46.3706,46.4401,46.278,46.3861,43700.0
2011-03-07 14:30:00,60.06,60.11,60.02,60.11,22000.0,46.3706,46.4092,46.3398,46.4092,22000.0
2011-03-07 15:00:00,60.06,60.28,60.06,60.26,13300.0,46.3706,46.5405,46.3706,46.525,13300.0
2011-03-07 15:30:00,60.22,60.36,60.15,60.17,25700.0,46.4942,46.6023,46.4401,46.4556,25700.0
2011-03-08 09:30:00,60.25,60.31,60.02,60.23,13100.0,46.5173,46.5637,46.3398,46.5019,13100.0
2011-03-08 10:00:00,60.37,60.57,60.34,60.52,2700.0,46.61,46.7644,46.5868,46.7258,2700.0
2011-03-08 10:30:00,60.47,60.6,60.43,60.6,4600.0,46.6872,46.7876,46.6563,46.7876,4600.0
2011-03-08 11:00:00,60.51,60.69,60.47,60.65,11800.0,46.7181,46.857,46.6872,46.8262,11800.0
2011-03-08 11:30:00,60.73,60.83,60.68,60.8,16200.0,46.8879,46.9651,46.8493,46.942,16200.0
2011-03-08 12:00:00,60.85,60.87,60.78,60.81,5700.0,46.9806,46.996,46.9265,46.9497,5700.0
2011-03-08 12:30:00,60.8,60.82,60.73,60.75,9800.0,46.942,46.9574,46.8879,46.9034,9800.0
2011-03-08 13:00:00,60.77,60.77,60.73,60.76,14400.0,46.9188,46.9188,46.8879,46.9111,14400.0
2011-03-08 13:30:00,60.76,60.8,60.74,60.76,16700.0,46.9111,46.942,46.8956,46.9111,16700.0
2011-03-08 14:00:00,60.77,60.78,60.62,60.69,7100.0,46.9188,46.9265,46.803,46.857,7100.0
2011-03-08 14:30:00,60.67,60.79,60.65,60.78,5200.0,46.8416,46.9342,46.8262,46.9265,5200.0
2011-03-08 15:00:00,60.77,60.83,60.71,60.77,10000.0,46.9188,46.9651,46.8725,46.9188,10000.0
2011-03-08 15:30:00,60.79,60.82,60.69,60.69,48400.0,46.9342,46.9574,46.857,46.857,48400.0
2011-03-09 09:30:00,60.58,60.65,60.3,60.47,14200.0,46.7721,46.8262,46.5559,46.6872,14200.0
2011-03-09 10:00:00,60.44,60.71,60.44,60.7,4700.0,46.664,46.8725,46.664,46.8648,4700.0
2011-03-09 10:30:00,60.72,60.72,60.34,60.36,5900.0,46.8802,46.8802,46.5868,46.6023,5900.0
2011-03-09 11:00:00,60.35,60.5,60.34,60.46,13100.0,46.5945,46.7103,46.5868,46.6795,13100.0
2011-03-09 11:30:00,60.44,60.66,60.35,60.63,7800.0,46.664,46.8339,46.5945,46.8107,7800.0
2011-03-09 12:00:00,60.66,60.79,60.59,60.61,7500.0,46.8339,46.9342,46.7798,46.7953,7500.0
2011-03-09 12:30:00,60.6,60.74,60.59,60.66,8100.0,46.7876,46.8956,46.7798,46.8339,8100.0
2011-03-09 13:00:00,60.66,60.69,60.57,60.67,23800.0,46.8339,46.857,46.7644,46.8416,23800.0
2011-03-09 13:30:00,60.67,60.67,60.55,60.57,3700.0,46.8416,46.8416,46.7489,46.7644,3700.0
2011-03-09 14:00:00,60.6,60.68,60.58,60.58,21300.0,46.7876,46.8493,46.7721,46.7721,21300.0
2011-03-09 14:30:00,60.58,60.65,60.49,60.63,7600.0,46.7721,46.8262,46.7026,46.8107,7600.0
2011-03-09 15:00:00,60.6,60.68,60.6,60.62,14100.0,46.7876,46.8493,46.7876,46.803,14100.0
2011-03-09 15:30:00,60.62,60.64,60.52,60.62,31900.0,46.803,46.8184,46.7258,46.803,31900.0
2011-03-10 09:30:00,60.02,60.03,59.58,59.65,32600.0,46.3398,46.3475,46.0,46.0541,32600.0
2011-03-10 10:00:00,59.62,59.69,59.5,59.6,23800.0,46.0309,46.085,45.9383,46.0155,23800.0
2011-03-10 10:30:00,59.6,59.75,59.49,59.72,35000.0,46.0155,46.1313,45.9306,46.1081,35000.0
2011-03-10 11:00:00,59.73,59.79,59.64,59.79,11400.0,46.1159,46.1622,46.0464,46.1622,11400.0
2011-03-10 11:30:00,59.74,59.89,59.71,59.87,14400.0,46.1236,46.2394,46.1004,46.2239,14400.0
2011-03-10 12:00:00,59.87,59.9,59.7,59.73,10900.0,46.2239,46.2471,46.0927,46.1159,10900.0
2011-03-10 12:30:00,59.74,59.88,59.69,59.88,14900.0,46.1236,46.2317,46.085,46.2317,14900.0
2011-03-10 13:00:00,59.89,59.94,59.7,59.7,7400.0,46.2394,46.278,46.0927,46.0927,7400.0
2011-03-10 13:30:00,59.65,59.65,59.44,59.58,14900.0,46.0541,46.0541,45.8919,46.0,14900.0
2011-03-10 14:00:00,59.63,59.71,59.6,59.62,14400.0,46.0386,46.1004,46.0155,46.0309,14400.0
2011-03-10 14:30:00,59.6,59.8,59.6,59.68,29500.0,46.0155,46.1699,46.0155,46.0772,29500.0
2011-03-10 15:00:00,59.65,59.65,59.44,59.47,20700.0,46.0541,46.0541,45.8919,45.9151,20700.0
2011-03-10 15:30:00,59.48,59.65,59.45,59.47,30800.0,45.9228,46.0541,45.8997,45.9151,30800.0
2011-03-11 09:30:00,59.24,59.61,59.24,59.49,26700.0,45.7375,46.0232,45.7375,45.9306,26700.0
2011-03-11 10:00:00,59.5,59.57,59.33,59.51,12700.0,45.9383,45.9923,45.807,45.946,12700.0
2011-03-11 10:30:00,59.52,59.52,59.42,59.48,5200.0,45.9537,45.9537,45.8765,45.9228,5200.0
2011-03-11 11:00:00,59.54,59.57,59.45,59.57,6600.0,45.9692,45.9923,45.8997,45.9923,6600.0
2011-03-11 11:30:00,59.55,59.78,59.53,59.75,8700.0,45.9769,46.1545,45.9614,46.1313,8700.0
2011-03-11 12:00:00,59.76,59.85,59.72,59.83,7100.0,46.139,46.2085,46.1081,46.1931,7100.0
2011-03-11 12:30:00,59.81,59.81,59.78,59.8,2300.0,46.1776,46.1776,46.1545,46.1699,2300.0
2011-03-11 13:00:00,59.8,59.8,59.64,59.71,5800.0,46.1699,46.1699,46.0464,46.1004,5800.0
2011-03-11 13:30:00,59.7,59.78,59.7,59.74,4200.0,46.0927,46.1545,46.0927,46.1236,4200.0
2011-03-11 14:00:00,59.74,59.88,59.72,59.87,17700.0,46.1236,46.2317,46.1081,46.2239,17700.0
2011-03-11 14:30:00,59.86,59.92,59.86,59.91,21800.0,46.2162,46.2625,46.2162,46.2548,21800.0
2011-03-11 15:00:00,59.91,60.07,59.9,60.03,20700.0,46.2548,46.3784,46.2471,46.3475,20700.0
2011-03-11 15:30:00,60.06,60.06,59.89,59.89,18700.0,46.3706,46.3706,46.2394,46.2394,18700.0
2011-03-14 09:30:00,59.5,59.7,59.49,59.69,21400.0,45.9383,46.0927,45.9306,46.085,21400.0
2011-03-14 10:00:00,59.67,59.71,59.5,59.54,4600.0,46.0695,46.1004,45.9383,45.9692,4600.0
2011-03-14 10:30:00,59.53,59.53,59.37,59.4,5600.0,45.9614,45.9614,45.8379,45.8611,5600.0
2011-03-14 11:00:00,59.35,59.4,59.13,59.16,14100.0,45.8225,45.8611,45.6526,45.6758,14100.0
2011-03-14 11:30:00,59.14,59.26,59.1,59.18,9100.0,45.6603,45.753,45.6294,45.6912,9100.0
2011-03-14 12:00:00,59.19,59.22,59.12,59.17,4500.0,45.6989,45.7221,45.6449,45.6835,4500.0
2011-03-14 12:30:00,59.17,59.2,59.08,59.2,8700.0,45.6835,45.7067,45.614,45.7067,8700.0
2011-03-14 13:00:00,59.2,59.29,59.2,59.26,5600.0,45.7067,45.7761,45.7067,45.753,5600.0
2011-03-14 13:30:00,59.24,59.32,59.18,59.27,12700.0,45.7375,45.7993,45.6912,45.7607,12700.0
2011-03-14 14:00:00,59.27,59.44,59.27,59.41,42300.0,45.7607,45.8919,45.7607,45.8688,42300.0
2011-03-14 14:30:00,59.42,59.42,59.25,59.29,15300.0,45.8765,45.8765,45.7453,45.7761,15300.0
2011-03-14 15:00:00,59.31,59.48,59.26,59.4,25100.0,45.7916,45.9228,45.753,45.8611,25100.0
2011-03-14 15:30:00,59.42,59.61,59.38,59.54,33600.0,45.8765,46.0232,45.8456,45.9692,33600.0
2011-03-15 09:30:00,58.01,58.3,57.88,58.05,52400.0,44.7879,45.0118,44.6875,44.8188,52400.0
2011-03-15 10:00:00,58.04,58.43,58.04,58.43,20700.0,44.811,45.1122,44.811,45.1122,20700.0
2011-03-15 10:30:00,58.44,58.55,58.36,58.47,17100.0,45.1199,45.2048,45.0581,45.143,17100.0
2011-03-15 11:00:00,58.46,58.48,58.35,58.45,6700.0,45.1353,45.1508,45.0504,45.1276,6700.0
2011-03-15 11:30:00,58.52,58.56,58.46,58.55,11300.0,45.1816,45.2125,45.1353,45.2048,11300.0
2011-03-15 12:00:00,58.57,58.84,58.56,58.82,59700.0,45.2202,45.4287,45.2125,45.4133,59700.0
2011-03-15 12:30:00,58.78,58.78,58.53,58.62,25600.0,45.3824,45.3824,45.1894,45.2589,25600.0
2011-03-15 13:00:00,58.64,58.66,58.53,58.54,50600.0,45.2743,45.2897,45.1894,45.1971,50600.0
2011-03-15 13:30:00,58.56,58.69,58.56,58.69,85100.0,45.2125,45.3129,45.2125,45.3129,85100.0
2011-03-15 14:00:00,58.69,58.89,58.56,58.89,30100.0,45.3129,45.4673,45.2125,45.4673,30100.0
2011-03-15 14:30:00,58.87,58.97,58.8,58.86,169500.0,45.4519,45.5291,45.3978,45.4441,169500.0
2011-03-15 15:00:00,58.85,59.1,58.85,59.07,107200.0,45.4364,45.6294,45.4364,45.6063,107200.0
2011-03-15 15:30:00,59.05,59.18,58.86,58.87,40800.0,45.5908,45.6912,45.4441,45.4519,40800.0
2011-03-16 09:30:00,58.71,58.75,58.48,58.65,20700.0,45.3283,45.3592,45.1508,45.282,20700.0
2011-03-16 10:00:00,58.66,58.79,58.66,58.79,7000.0,45.2897,45.3901,45.2897,45.3901,7000.0
2011-03-16 10:30:00,58.81,58.88,58.63,58.63,8300.0,45.4055,45.4596,45.2666,45.2666,8300.0
2011-03-16 11:00:00,58.53,58.56,58.0,58.36,21100.0,45.1894,45.2125,44.7802,45.0581,21100.0
2011-03-16 11:30:00,58.47,58.53,58.21,58.27,18500.0,45.143,45.1894,44.9423,44.9886,18500.0
2011-03-16 12:00:00,58.23,58.29,58.03,58.23,9100.0,44.9577,45.0041,44.8033,44.9577,9100.0
2011-03-16 12:30:00,58.28,58.3,58.09,58.24,15500.0,44.9963,45.0118,44.8497,44.9655,15500.0
2011-03-16 13:00:00,58.25,58.26,58.06,58.11,10900.0,44.9732,44.9809,44.8265,44.8651,10900.0
2011-03-16 13:30:00,58.09,58.09,57.93,57.97,18800.0,44.8497,44.8497,44.7261,44.757,18800.0
2011-03-16 14:00:00,57.97,57.97,57.39,57.71,84800.0,44.757,44.757,44.3092,44.5563,84800.0
2011-03-16 14:30:00,57.73,58.25,57.69,58.15,48800.0,44.5717,44.9732,44.5408,44.896,48800.0
2011-03-16 15:00:00,58.14,58.25,57.93,57.96,35600.0,44.8883,44.9732,44.7261,44.7493,35600.0
2011-03-16 15:30:00,57.94,58.03,57.76,57.79,48800.0,44.7338,44.8033,44.5949,44.618,48800.0
2011-03-17 09:30:00,58.6,58.63,58.37,58.4,48200.0,45.2434,45.2666,45.0658,45.089,48200.0
2011-03-17 10:00:00,58.37,58.72,58.37,58.72,22200.0,45.0658,45.3361,45.0658,45.3361,22200.0
2011-03-17 10:30:00,58.73,58.73,58.62,58.66,7300.0,45.3438,45.3438,45.2589,45.2897,7300.0
2011-03-17 11:00:00,58.74,58.76,58.51,58.51,9000.0,45.3515,45.3669,45.1739,45.1739,9000.0
2011-03-17 11:30:00,58.53,58.6,58.46,58.55,12800.0,45.1894,45.2434,45.1353,45.2048,12800.0
2011-03-17 12:00:00,58.48,58.62,58.47,58.6,14800.0,45.1508,45.2589,45.143,45.2434,14800.0
2011-03-17 12:30:00,58.63,58.68,58.52,58.57,3700.0,45.2666,45.3052,45.1816,45.2202,3700.0
2011-03-17 13:00:00,58.59,58.65,58.35,58.36,16900.0,45.2357,45.282,45.0504,45.0581,16900.0
2011-03-17 13:30:00,58.31,58.45,58.22,58.3,33100.0,45.0195,45.1276,44.95,45.0118,33100.0
2011-03-17 14:00:00,58.31,58.37,58.24,58.36,87500.0,45.0195,45.0658,44.9655,45.0581,87500.0
2011-03-17 14:30:00,58.34,58.54,58.32,58.47,54800.0,45.0427,45.1971,45.0272,45.143,54800.0
2011-03-17 15:00:00,58.48,58.55,58.4,58.42,62300.0,45.1508,45.2048,45.089,45.1044,62300.0
2011-03-17 15:30:00,58.4,58.68,58.39,58.5,182800.0,45.089,45.3052,45.0813,45.1662,182800.0
2011-03-18 09:30:00,59.26,59.26,59.06,59.11,130300.0,45.753,45.753,45.5986,45.6372,130300.0
2011-03-18 10:00:00,59.09,59.11,58.91,58.91,19200.0,45.6217,45.6372,45.4828,45.4828,19200.0
2011-03-18 10:30:00,58.91,59.07,58.88,59.03,13800.0,45.4828,45.6063,45.4596,45.5754,13800.0
2011-03-18 11:00:00,59.08,59.15,58.87,58.87,8100.0,45.614,45.668,45.4519,45.4519,8100.0
2011-03-18 11:30:00,58.87,59.03,58.8,58.87,13400.0,45.4519,45.5754,45.3978,45.4519,13400.0
2011-03-18 12:00:00,58.93,59.01,58.89,58.98,5600.0,45.4982,45.56,45.4673,45.5368,5600.0
2011-03-18 12:30:00,58.96,58.98,58.87,58.87,7900.0,45.5214,45.5368,45.4519,45.4519,7900.0
2011-03-18 13:00:00,58.9,58.99,58.9,58.93,4900.0,45.475,45.5445,45.475,45.4982,4900.0
2011-03-18 13:30:00,58.92,58.99,58.92,58.94,7900.0,45.4905,45.5445,45.4905,45.5059,7900.0
2011-03-18 14:00:00,58.89,58.91,58.7,58.79,32800.0,45.4673,45.4828,45.3206,45.3901,32800.0
2011-03-18 14:30:00,58.8,58.87,58.64,58.69,44500.0,45.3978,45.4519,45.2743,45.3129,44500.0
2011-03-18 15:00:00,58.72,58.72,58.62,58.66,28900.0,45.3361,45.3361,45.2589,45.2897,28900.0
2011-03-18 15:30:00,58.7,58.77,58.67,58.77,31100.0,45.3206,45.3747,45.2975,45.3747,31100.0
2011-03-21 09:30:00,59.48,59.66,59.38,59.62,25900.0,45.9228,46.0618,45.8456,46.0309,25900.0
2011-03-21 10:00:00,59.62,59.71,59.58,59.69,14700.0,46.0309,46.1004,46.0,46.085,14700.0
2011-03-21 10:30:00,59.7,59.73,59.62,59.64,6500.0,46.0927,46.1159,46.0309,46.0464,6500.0
2011-03-21 11:00:00,59.65,59.73,59.65,59.7,5100.0,46.0541,46.1159,46.0541,46.0927,5100.0
2011-03-21 11:30:00,59.69,59.69,59.61,59.64,15600.0,46.085,46.085,46.0232,46.0464,15600.0
2011-03-21 12:00:00,59.65,59.69,59.65,59.69,3500.0,46.0541,46.085,46.0541,46.085,3500.0
2011-03-21 12:30:00,59.72,59.72,59.63,59.63,5700.0,46.1081,46.1081,46.0386,46.0386,5700.0
2011-03-21 13:00:00,59.64,59.64,59.56,59.59,7200.0,46.0464,46.0464,45.9846,46.0078,7200.0
2011-03-21 13:30:00,59.58,59.63,59.54,59.63,25500.0,46.0,46.0386,45.9692,46.0386,25500.0
2011-03-21 14:00:00,59.67,59.68,59.63,59.65,8500.0,46.0695,46.0772,46.0386,46.0541,8500.0
2011-03-21 14:30:00,59.67,59.71,59.6,59.6,7100.0,46.0695,46.1004,46.0155,46.0155,7100.0
2011-03-21 15:00:00,59.59,59.65,59.5,59.52,21300.0,46.0078,46.0541,45.9383,45.9537,21300.0
2011-03-21 15:30:00,59.55,59.65,59.54,59.62,15900.0,45.9769,46.0541,45.9692,46.0309,15900.0
2011-03-22 09:30:00,59.64,59.71,59.53,59.53,14100.0,46.0464,46.1004,45.9614,45.9614,14100.0
2011-03-22 10:00:00,59.56,59.67,59.51,59.67,7000.0,45.9846,46.0695,45.946,46.0695,7000.0
2011-03-22 10:30:00,59.65,59.65,59.45,59.45,8100.0,46.0541,46.0541,45.8997,45.8997,8100.0
2011-03-22 11:00:00,59.47,59.5,59.41,59.5,11900.0,45.9151,45.9383,45.8688,45.9383,11900.0
2011-03-22 11:30:00,59.47,59.58,59.47,59.55,3700.0,45.9151,46.0,45.9151,45.9769,3700.0
2011-03-22 12:00:00,59.57,59.6,59.51,59.56,11100.0,45.9923,46.0155,45.946,45.9846,11100.0
2011-03-22 12:30:00,59.54,59.54,59.49,59.52,5500.0,45.9692,45.9692,45.9306,45.9537,5500.0
2011-03-22 13:00:00,59.48,59.5,59.45,59.45,12500.0,45.9228,45.9383,45.8997,45.8997,12500.0
2011-03-22 13:30:00,59.42,59.55,59.42,59.53,18600.0,45.8765,45.9769,45.8765,45.9614,18600.0
2011-03-22 14:00:00,59.5,59.53,59.39,59.4,5300.0,45.9383,45.9614,45.8533,45.8611,5300.0
2011-03-22 14:30:00,59.43,59.48,59.39,59.46,26900.0,45.8842,45.9228,45.8533,45.9074,26900.0
2011-03-22 15:00:00,59.47,59.49,59.42,59.47,20600.0,45.9151,45.9306,45.8765,45.9151,20600.0
2011-03-22 15:30:00,59.49,59.51,59.43,59.44,21700.0,45.9306,45.946,45.8842,45.8919,21700.0
2011-03-23 09:30:00,59.26,59.3,59.1,59.22,15700.0,45.753,45.7839,45.6294,45.7221,15700.0
2011-03-23 10:00:00,59.22,59.22,59.01,59.05,6100.0,45.7221,45.7221,45.56,45.5908,6100.0
2011-03-23 10:30:00,59.14,59.14,59.0,59.05,2800.0,45.6603,45.6603,45.5522,45.5908,2800.0
2011-03-23 11:00:00,59.1,59.21,59.1,59.2,4600.0,45.6294,45.7144,45.6294,45.7067,4600.0
2011-03-23 11:30:00,59.23,59.27,59.19,59.19,28800.0,45.7298,45.7607,45.6989,45.6989,28800.0
2011-03-23 12:00:00,59.23,59.39,59.17,59.36,7800.0,45.7298,45.8533,45.6835,45.8302,7800.0
2011-03-23 12:30:00,59.4,59.42,59.37,59.38,6000.0,45.8611,45.8765,45.8379,45.8456,6000.0
2011-03-23 13:00:00,59.38,59.4,59.34,59.39,3600.0,45.8456,45.8611,45.8147,45.8533,3600.0
2011-03-23 13:30:00,59.4,59.55,59.39,59.51,19300.0,45.8611,45.9769,45.8533,45.946,19300.0
2011-03-23 14:00:00,59.51,59.51,59.46,59.5,39900.0,45.946,45.946,45.9074,45.9383,39900.0
2011-03-23 14:30:00,59.5,59.7,59.48,59.66,28000.0,45.9383,46.0927,45.9228,46.0618,28000.0
2011-03-23 15:00:00,59.67,59.76,59.63,59.71,23700.0,46.0695,46.139,46.0386,46.1004,23700.0
2011-03-23 15:30:00,59.74,59.74,59.62,59.62,12900.0,46.1236,46.1236,46.0309,46.0309,12900.0
2011-03-24 09:30:00,59.95,59.95,59.68,59.75,10200.0,46.2857,46.2857,46.0772,46.1313,10200.0
2011-03-24 10:00:00,59.68,59.78,59.63,59.78,6500.0,46.0772,46.1545,46.0386,46.1545,6500.0
2011-03-24 10:30:00,59.79,60.0,59.77,60.0,15700.0,46.1622,46.3243,46.1467,46.3243,15700.0
2011-03-24 11:00:00,60.0,60.05,59.99,59.99,4800.0,46.3243,46.3629,46.3166,46.3166,4800.0
2011-03-24 11:30:00,59.99,60.06,59.99,60.03,9400.0,46.3166,46.3706,46.3166,46.3475,9400.0
2011-03-24 12:00:00,60.05,60.16,60.05,60.15,7200.0,46.3629,46.4478,46.3629,46.4401,7200.0
2011-03-24 12:30:00,60.09,60.12,59.99,60.0,9100.0,46.3938,46.417,46.3166,46.3243,9100.0
2011-03-24 13:00:00,59.98,60.06,59.98,60.04,2200.0,46.3089,46.3706,46.3089,46.3552,2200.0
2011-03-24 13:30:00,60.07,60.09,59.98,60.05,10900.0,46.3784,46.3938,46.3089,46.3629,10900.0
2011-03-24 14:00:00,60.04,60.12,60.04,60.11,10600.0,46.3552,46.417,46.3552,46.4092,10600.0
2011-03-24 14:30:00,60.1,60.16,60.1,60.13,20200.0,46.4015,46.4478,46.4015,46.4247,20200.0
2011-03-24 15:00:00,60.13,60.25,60.11,60.24,16200.0,46.4247,46.5173,46.4092,46.5096,16200.0
2011-03-24 15:30:00,60.24,60.24,60.14,60.17,14600.0,46.5096,46.5096,46.4324,46.4556,14600.0
2011-03-25 09:30:00,60.13,60.13,60.0,60.04,14600.0,46.6099,46.6099,46.5091,46.5401,14600.0
2011-03-25 10:00:00,60.08,60.16,60.01,60.16,6000.0,46.5711,46.6331,46.5169,46.6331,6000.0
2011-03-25 10:30:00,60.15,60.32,60.15,60.32,7700.0,46.6254,46.7572,46.6254,46.7572,7700.0
2011-03-25 11:00:00,60.36,60.36,60.31,60.32,7200.0,46.7882,46.7882,46.7494,46.7572,7200.0
2011-03-25 11:30:00,60.34,60.35,60.34,60.35,2900.0,46.7727,46.7804,46.7727,46.7804,2900.0
2011-03-25 12:00:00,60.35,60.42,60.35,60.39,2000.0,46.7804,46.8347,46.7804,46.8114,2000.0
2011-03-25 12:30:00,60.35,60.35,60.3,60.32,16900.0,46.7804,46.7804,46.7417,46.7572,16900.0
2011-03-25 13:00:00,60.28,60.31,60.25,60.26,3900.0,46.7262,46.7494,46.7029,46.7107,3900.0
2011-03-25 13:30:00,60.29,60.33,60.24,60.26,5300.0,46.7339,46.7649,46.6952,46.7107,5300.0
2011-03-25 14:00:00,60.27,60.3,60.2,60.21,14700.0,46.7184,46.7417,46.6641,46.6719,14700.0
2011-03-25 14:30:00,60.21,60.27,60.17,60.26,20200.0,46.6719,46.7184,46.6409,46.7107,20200.0
2011-03-25 15:00:00,60.26,60.28,60.19,60.19,22900.0,46.7107,46.7262,46.6564,46.6564,22900.0
2011-03-25 15:30:00,60.19,60.25,60.13,60.16,24800.0,46.6564,46.7029,46.6099,46.6331,24800.0
2011-03-28 09:30:00,60.3,60.39,60.21,60.33,14500.0,46.7417,46.8114,46.6719,46.7649,14500.0
2011-03-28 10:00:00,60.34,60.39,60.3,60.36,13900.0,46.7727,46.8114,46.7417,46.7882,13900.0
2011-03-28 10:30:00,60.39,60.4,60.28,60.29,3800.0,46.8114,46.8192,46.7262,46.7339,3800.0
2011-03-28 11:00:00,60.29,60.31,60.23,60.28,9500.0,46.7339,46.7494,46.6874,46.7262,9500.0
2011-03-28 11:30:00,60.21,60.23,60.17,60.21,1800.0,46.6719,46.6874,46.6409,46.6719,1800.0
2011-03-28 12:00:00,60.21,60.26,60.2,60.21,6400.0,46.6719,46.7107,46.6641,46.6719,6400.0
2011-03-28 12:30:00,60.22,60.25,60.22,60.24,4900.0,46.6796,46.7029,46.6796,46.6952,4900.0
2011-03-28 13:00:00,60.26,60.3,60.25,60.26,4800.0,46.7107,46.7417,46.7029,46.7107,4800.0
2011-03-28 13:30:00,60.27,60.28,60.23,60.24,5200.0,46.7184,46.7262,46.6874,46.6952,5200.0
2011-03-28 14:00:00,60.22,60.23,60.19,60.2,7700.0,46.6796,46.6874,46.6564,46.6641,7700.0
2011-03-28 14:30:00,60.22,60.26,60.18,60.19,7300.0,46.6796,46.7107,46.6486,46.6564,7300.0
2011-03-28 15:00:00,60.18,60.24,60.17,60.19,18400.0,46.6486,46.6952,46.6409,46.6564,18400.0
2011-03-28 15:30:00,60.18,60.19,59.97,59.98,29900.0,46.6486,46.6564,46.4859,46.4936,29900.0
2011-03-29 09:30:00,59.97,59.97,59.76,59.84,4900.0,46.4859,46.4859,46.3231,46.3851,4900.0
2011-03-29 10:00:00,59.81,60.09,59.81,60.08,5100.0,46.3618,46.5789,46.3618,46.5711,5100.0
2011-03-29 10:30:00,60.06,60.11,60.02,60.09,2800.0,46.5556,46.5944,46.5246,46.5789,2800.0
2011-03-29 11:00:00,60.11,60.24,60.11,60.23,7600.0,46.5944,46.6952,46.5944,46.6874,7600.0
2011-03-29 11:30:00,60.26,60.26,60.21,60.23,2900.0,46.7107,46.7107,46.6719,46.6874,2900.0
2011-03-29 12:00:00,60.23,60.26,60.21,60.21,3300.0,46.6874,46.7107,46.6719,46.6719,3300.0
2011-03-29 12:30:00,60.19,60.23,60.18,60.23,3800.0,46.6564,46.6874,46.6486,46.6874,3800.0
2011-03-29 13:00:00,60.25,60.27,60.21,60.21,7100.0,46.7029,46.7184,46.6719,46.6719,7100.0
2011-03-29 13:30:00,60.22,60.25,60.22,60.24,2700.0,46.6796,46.7029,46.6796,46.6952,2700.0
2011-03-29 14:00:00,60.24,60.34,60.24,60.28,16500.0,46.6952,46.7727,46.6952,46.7262,16500.0
2011-03-29 14:30:00,60.28,60.37,60.28,60.35,20500.0,46.7262,46.7959,46.7262,46.7804,20500.0
2011-03-29 15:00:00,60.36,60.39,60.32,60.38,6300.0,46.7882,46.8114,46.7572,46.8037,6300.0
2011-03-29 15:30:00,60.38,60.41,60.34,60.39,11200.0,46.8037,46.8269,46.7727,46.8114,11200.0
2011-03-30 09:30:00,60.73,60.84,60.71,60.84,20400.0,47.075,47.1602,47.0595,47.1602,20400.0
2011-03-30 10:00:00,60.81,60.81,60.67,60.69,5200.0,47.137,47.137,47.0285,47.044,5200.0
2011-03-30 10:30:00,60.68,60.82,60.68,60.82,6000.0,47.0362,47.1447,47.0362,47.1447,6000.0
2011-03-30 11:00:00,60.81,60.81,60.74,60.76,41900.0,47.137,47.137,47.0827,47.0982,41900.0
2011-03-30 11:30:00,60.8,60.85,60.8,60.83,3400.0,47.1292,47.168,47.1292,47.1525,3400.0
2011-03-30 12:00:00,60.84,60.97,60.82,60.94,5100.0,47.1602,47.261,47.1447,47.2378,5100.0
2011-03-30 12:30:00,60.93,60.96,60.91,60.95,9100.0,47.23,47.2533,47.2145,47.2455,9100.0
2011-03-30 13:00:00,60.96,61.01,60.95,60.97,10400.0,47.2533,47.292,47.2455,47.261,10400.0
2011-03-30 13:30:00,60.96,60.98,60.92,60.93,2700.0,47.2533,47.2688,47.2223,47.23,2700.0
2011-03-30 14:00:00,60.92,60.97,60.92,60.96,11100.0,47.2223,47.261,47.2223,47.2533,11100.0
2011-03-30 14:30:00,60.96,60.98,60.9,60.93,18100.0,47.2533,47.2688,47.2068,47.23,18100.0
2011-03-30 15:00:00,60.93,60.94,60.9,60.92,14800.0,47.23,47.2378,47.2068,47.2223,14800.0
2011-03-30 15:30:00,60.9,60.95,60.83,60.86,26200.0,47.2068,47.2455,47.1525,47.1757,26200.0
2011-03-31 09:30:00,60.76,60.93,60.76,60.81,10900.0,47.0982,47.23,47.0982,47.137,10900.0
2011-03-31 10:00:00,60.8,60.89,60.74,60.87,9300.0,47.1292,47.199,47.0827,47.1835,9300.0
2011-03-31 10:30:00,60.87,60.93,60.86,60.9,8100.0,47.1835,47.23,47.1757,47.2068,8100.0
2011-03-31 11:00:00,60.89,60.89,60.8,60.82,3800.0,47.199,47.199,47.1292,47.1447,3800.0
2011-03-31 11:30:00,60.79,60.81,60.73,60.78,1900.0,47.1215,47.137,47.075,47.1137,1900.0
2011-03-31 12:00:00,60.81,60.9,60.79,60.9,6400.0,47.137,47.2068,47.1215,47.2068,6400.0
2011-03-31 12:30:00,60.89,60.92,60.85,60.92,5700.0,47.199,47.2223,47.168,47.2223,5700.0
2011-03-31 13:00:00,60.92,60.92,60.9,60.91,16100.0,47.2223,47.2223,47.2068,47.2145,16100.0
2011-03-31 13:30:00,60.9,60.94,60.89,60.9,6300.0,47.2068,47.2378,47.199,47.2068,6300.0
2011-03-31 14:00:00,60.89,60.93,60.89,60.89,5400.0,47.199,47.23,47.199,47.199,5400.0
2011-03-31 14:30:00,60.86,60.92,60.86,60.91,4100.0,47.1757,47.2223,47.1757,47.2145,4100.0
2011-03-31 15:00:00,60.92,60.92,60.87,60.88,3700.0,47.2223,47.2223,47.1835,47.1912,3700.0
2011-03-31 15:30:00,60.89,60.9,60.78,60.79,14900.0,47.199,47.2068,47.1137,47.1215,14900.0
2011-04-01 09:30:00,61.14,61.17,60.99,61.05,68400.0,47.3928,47.416,47.2765,47.323,68400.0
2011-04-01 10:00:00,61.07,61.26,61.06,61.22,26100.0,47.3385,47.4858,47.3308,47.4548,26100.0
2011-04-01 10:30:00,61.27,61.28,61.16,61.21,7800.0,47.4936,47.5013,47.4083,47.447,7800.0
2011-04-01 11:00:00,61.22,61.28,61.22,61.27,7100.0,47.4548,47.5013,47.4548,47.4936,7100.0
2011-04-01 11:30:00,61.29,61.32,61.26,61.29,3500.0,47.5091,47.5323,47.4858,47.5091,3500.0
2011-04-01 12:00:00,61.29,61.31,61.28,61.29,2300.0,47.5091,47.5246,47.5013,47.5091,2300.0
2011-04-01 12:30:00,61.28,61.28,61.24,61.24,1800.0,47.5013,47.5013,47.4703,47.4703,1800.0
2011-04-01 13:00:00,61.25,61.26,61.2,61.21,19800.0,47.4781,47.4858,47.4393,47.447,19800.0
2011-04-01 13:30:00,61.21,61.25,61.21,61.24,4000.0,47.447,47.4781,47.447,47.4703,4000.0
2011-04-01 14:00:00,61.24,61.27,61.24,61.24,5100.0,47.4703,47.4936,47.4703,47.4703,5100.0
2011-04-01 14:30:00,61.24,61.24,61.06,61.09,5900.0,47.4703,47.4703,47.3308,47.354,5900.0
2011-04-01 15:00:00,61.08,61.09,60.92,61.02,21900.0,47.3463,47.354,47.2223,47.2998,21900.0
2011-04-01 15:30:00,61.02,61.12,60.99,61.07,19000.0,47.2998,47.3773,47.2765,47.3385,19000.0
2011-04-04 09:30:00,61.21,61.3,61.12,61.17,11600.0,47.447,47.5168,47.3773,47.416,11600.0
2011-04-04 10:00:00,61.17,61.21,61.09,61.16,45000.0,47.416,47.447,47.354,47.4083,45000.0
2011-04-04 10:30:00,61.15,61.21,61.11,61.11,6900.0,47.4005,47.447,47.3695,47.3695,6900.0
2011-04-04 11:00:00,61.14,61.14,61.08,61.12,3100.0,47.3928,47.3928,47.3463,47.3773,3100.0
2011-04-04 11:30:00,61.16,61.18,61.14,61.15,10200.0,47.4083,47.4238,47.3928,47.4005,10200.0
2011-04-04 12:00:00,61.17,61.18,61.15,61.17,13700.0,47.416,47.4238,47.4005,47.416,13700.0
2011-04-04 12:30:00,61.14,61.16,61.1,61.1,83800.0,47.3928,47.4083,47.3618,47.3618,83800.0
2011-04-04 13:00:00,61.11,61.12,61.11,61.11,2200.0,47.3695,47.3773,47.3695,47.3695,2200.0
2011-04-04 13:30:00,61.1,61.11,61.0,61.0,5000.0,47.3618,47.3695,47.2843,47.2843,5000.0
2011-04-04 14:00:00,60.98,61.07,60.98,61.04,7900.0,47.2688,47.3385,47.2688,47.3153,7900.0
2011-04-04 14:30:00,61.05,61.08,61.04,61.05,9700.0,47.323,47.3463,47.3153,47.323,9700.0
2011-04-04 15:00:00,61.05,61.12,61.0,61.12,15200.0,47.323,47.3773,47.2843,47.3773,15200.0
2011-04-04 15:30:00,61.1,61.12,61.06,61.11,46800.0,47.3618,47.3773,47.3308,47.3695,46800.0
2011-04-05 09:30:00,61.02,61.11,60.98,61.09,13400.0,47.2998,47.3695,47.2688,47.354,13400.0
2011-04-05 10:00:00,61.08,61.09,61.06,61.09,6600.0,47.3463,47.354,47.3308,47.354,6600.0
2011-04-05 10:30:00,61.23,61.25,61.2,61.2,3600.0,47.4626,47.4781,47.4393,47.4393,3600.0
2011-04-05 11:00:00,61.21,61.26,61.21,61.24,3000.0,47.447,47.4858,47.447,47.4703,3000.0
2011-04-05 11:30:00,61.23,61.36,61.23,61.36,4700.0,47.4626,47.5633,47.4626,47.5633,4700.0
2011-04-05 12:00:00,61.33,61.35,61.28,61.28,3600.0,47.5401,47.5556,47.5013,47.5013,3600.0
2011-04-05 12:30:00,61.31,61.35,61.3,61.34,1600.0,47.5246,47.5556,47.5168,47.5478,1600.0
2011-04-05 13:00:00,61.34,61.38,61.33,61.37,4000.0,47.5478,47.5788,47.5401,47.5711,4000.0
2011-04-05 13:30:00,61.33,61.35,61.31,61.33,4400.0,47.5401,47.5556,47.5246,47.5401,4400.0
2011-04-05 14:00:00,61.34,61.34,61.26,61.31,5100.0,47.5478,47.5478,47.4858,47.5246,5100.0
2011-04-05 14:30:00,61.28,61.28,61.18,61.24,14800.0,47.5013,47.5013,47.4238,47.4703,14800.0
2011-04-05 15:00:00,61.23,61.25,61.13,61.16,14400.0,47.4626,47.4781,47.385,47.4083,14400.0
2011-04-05 15:30:00,61.14,61.16,61.1,61.13,18500.0,47.3928,47.4083,47.3618,47.385,18500.0
2011-04-06 09:30:00,61.39,61.48,61.36,61.38,11000.0,47.5866,47.6563,47.5633,47.5788,11000.0
2011-04-06 10:00:00,61.4,61.43,61.28,61.33,4300.0,47.5943,47.6176,47.5013,47.5401,4300.0
2011-04-06 10:30:00,61.32,61.41,61.32,61.4,36800.0,47.5323,47.6021,47.5323,47.5943,36800.0
2011-04-06 11:00:00,61.34,61.34,61.18,61.25,6600.0,47.5478,47.5478,47.4238,47.4781,6600.0
2011-04-06 11:30:00,61.22,61.22,61.15,61.16,5200.0,47.4548,47.4548,47.4005,47.4083,5200.0
2011-04-06 12:00:00,61.1,61.18,61.09,61.15,12800.0,47.3618,47.4238,47.354,47.4005,12800.0
2011-04-06 12:30:00,61.15,61.16,61.13,61.13,1800.0,47.4005,47.4083,47.385,47.385,1800.0
2011-04-06 13:00:00,61.13,61.19,61.13,61.19,5100.0,47.385,47.4315,47.385,47.4315,5100.0
2011-04-06 13:30:00,61.21,61.22,61.18,61.2,2800.0,47.447,47.4548,47.4238,47.4393,2800.0
2011-04-06 14:00:00,61.23,61.24,61.22,61.22,3500.0,47.4626,47.4703,47.4548,47.4548,3500.0
2011-04-06 14:30:00,61.24,61.3,61.24,61.28,8500.0,47.4703,47.5168,47.4703,47.5013,8500.0
2011-04-06 15:00:00,61.28,61.33,61.28,61.28,6100.0,47.5013,47.5401,47.5013,47.5013,6100.0
2011-04-06 15:30:00,61.28,61.33,61.28,61.29,17500.0,47.5013,47.5401,47.5013,47.5091,17500.0
2011-04-07 09:30:00,61.2,61.41,61.2,61.4,12000.0,47.4393,47.6021,47.4393,47.5943,12000.0
2011-04-07 10:00:00,61.41,61.42,61.31,61.33,4900.0,47.6021,47.6098,47.5246,47.5401,4900.0
2011-04-07 10:30:00,61.29,61.29,60.86,61.14,3600.0,47.5091,47.5091,47.1757,47.3928,3600.0
2011-04-07 11:00:00,61.15,61.16,61.08,61.1,5600.0,47.4005,47.4083,47.3463,47.3618,5600.0
2011-04-07 11:30:00,61.08,61.11,60.89,61.11,8600.0,47.3463,47.3695,47.199,47.3695,8600.0
2011-04-07 12:00:00,61.1,61.16,61.09,61.16,4700.0,47.3618,47.4083,47.354,47.4083,4700.0
2011-04-07 12:30:00,61.17,61.25,61.17,61.22,5600.0,47.416,47.4781,47.416,47.4548,5600.0
2011-04-07 13:00:00,61.23,61.23,61.1,61.1,1200.0,47.4626,47.4626,47.3618,47.3618,1200.0
2011-04-07 13:30:00,61.07,61.1,61.0,61.02,7200.0,47.3385,47.3618,47.2843,47.2998,7200.0
2011-04-07 14:00:00,61.06,61.09,61.0,61.0,7400.0,47.3308,47.354,47.2843,47.2843,7400.0
2011-04-07 14:30:00,61.0,61.12,61.0,61.1,5200.0,47.2843,47.3773,47.2843,47.3618,5200.0
2011-04-07 15:00:00,61.09,61.16,61.07,61.12,1400.0,47.354,47.4083,47.3385,47.3773,1400.0
2011-04-07 15:30:00,61.09,61.18,61.05,61.16,12800.0,47.354,47.4238,47.323,47.4083,12800.0
2011-04-08 09:30:00,61.42,61.45,61.23,61.28,11100.0,47.6098,47.6331,47.4626,47.5013,11100.0
2011-04-08 10:00:00,61.29,61.32,61.16,61.16,11100.0,47.5091,47.5323,47.4083,47.4083,11100.0
2011-04-08 10:30:00,61.19,61.24,61.17,61.17,1000.0,47.4315,47.4703,47.416,47.416,1000.0
2011-04-08 11:00:00,61.12,61.13,61.07,61.13,6600.0,47.3773,47.385,47.3385,47.385,6600.0
2011-04-08 11:30:00,61.15,61.2,61.15,61.18,2900.0,47.4005,47.4393,47.4005,47.4238,2900.0
2011-04-08 12:00:00,61.15,61.18,61.11,61.11,3600.0,47.4005,47.4238,47.3695,47.3695,3600.0
2011-04-08 12:30:00,61.18,61.18,61.08,61.08,13700.0,47.4238,47.4238,47.3463,47.3463,13700.0
2011-04-08 13:00:00,61.07,61.1,61.07,61.1,1600.0,47.3385,47.3618,47.3385,47.3618,1600.0
2011-04-08 13:30:00,61.1,61.1,61.05,61.09,1900.0,47.3618,47.3618,47.323,47.354,1900.0
2011-04-08 14:00:00,61.07,61.09,60.97,60.97,27700.0,47.3385,47.354,47.261,47.261,27700.0
2011-04-08 14:30:00,60.93,60.93,60.69,60.71,11800.0,47.23,47.23,47.044,47.0595,11800.0
2011-04-08 15:00:00,60.71,60.81,60.68,60.8,11600.0,47.0595,47.137,47.0362,47.1292,11600.0
2011-04-08 15:30:00,60.79,60.94,60.79,60.9,15700.0,47.1215,47.2378,47.1215,47.2068,15700.0
2011-04-11 09:30:00,60.98,61.17,60.98,61.11,12300.0,47.2688,47.416,47.2688,47.3695,12300.0
2011-04-11 10:00:00,61.12,61.12,60.96,60.98,1300.0,47.3773,47.3773,47.2533,47.2688,1300.0
2011-04-11 10:30:00,60.97,61.08,60.94,61.06,3500.0,47.261,47.3463,47.2378,47.3308,3500.0
2011-04-11 11:00:00,61.03,61.1,61.03,61.05,5000.0,47.3075,47.3618,47.3075,47.323,5000.0
2011-04-11 11:30:00,61.03,61.06,60.99,60.99,14100.0,47.3075,47.3308,47.2765,47.2765,14100.0
2011-04-11 12:00:00,60.97,60.99,60.91,60.98,5500.0,47.261,47.2765,47.2145,47.2688,5500.0
2011-04-11 12:30:00,60.95,60.96,60.79,60.8,7100.0,47.2455,47.2533,47.1215,47.1292,7100.0
2011-04-11 13:00:00,60.79,60.83,60.74,60.83,7000.0,47.1215,47.1525,47.0827,47.1525,7000.0
2011-04-11 13:30:00,60.81,60.83,60.75,60.81,3000.0,47.137,47.1525,47.0905,47.137,3000.0
2011-04-11 14:00:00,60.82,60.88,60.81,60.83,7000.0,47.1447,47.1912,47.137,47.1525,7000.0
2011-04-11 14:30:00,60.85,60.85,60.68,60.68,6200.0,47.168,47.168,47.0362,47.0362,6200.0
2011-04-11 15:00:00,60.68,60.68,60.57,60.61,16900.0,47.0362,47.0362,46.951,46.982,16900.0
2011-04-11 15:30:00,60.61,60.72,60.6,60.71,20200.0,46.982,47.0672,46.9742,47.0595,20200.0
2011-04-12 09:30:00,60.41,60.46,60.25,60.28,22400.0,46.8269,46.8657,46.7029,46.7262,22400.0
2011-04-12 10:00:00,60.28,60.31,60.16,60.27,15400.0,46.7262,46.7494,46.6331,46.7184,15400.0
2011-04-12 10:30:00,60.18,60.19,60.04,60.05,12500.0,46.6486,46.6564,46.5401,46.5479,12500.0
2011-04-12 11:00:00,60.06,60.1,60.02,60.08,7500.0,46.5556,46.5866,46.5246,46.5711,7500.0
2011-04-12 11:30:00,60.11,60.18,60.11,60.11,3700.0,46.5944,46.6486,46.5944,46.5944,3700.0
2011-04-12 12:00:00,60.14,60.17,60.12,60.16,4400.0,46.6176,46.6409,46.6021,46.6331,4400.0
2011-04-12 12:30:00,60.13,60.23,60.08,60.2,10700.0,46.6099,46.6874,46.5711,46.6641,10700.0
2011-04-12 13:00:00,60.2,60.2,60.17,60.18,1400.0,46.6641,46.6641,46.6409,46.6486,1400.0
2011-04-12 13:30:00,60.24,60.31,60.17,60.31,6900.0,46.6952,46.7494,46.6409,46.7494,6900.0
2011-04-12 14:00:00,60.3,60.39,60.29,60.38,43300.0,46.7417,46.8114,46.7339,46.8037,43300.0
2011-04-12 14:30:00,60.36,60.36,60.26,60.26,15800.0,46.7882,46.7882,46.7107,46.7107,15800.0
2011-04-12 15:00:00,60.25,60.31,60.14,60.14,5600.0,46.7029,46.7494,46.6176,46.6176,5600.0
2011-04-12 15:30:00,60.18,60.28,60.17,60.24,17600.0,46.6486,46.7262,46.6409,46.6952,17600.0
2011-04-13 09:30:00,60.5,60.59,60.42,60.42,12100.0,46.8967,46.9665,46.8347,46.8347,12100.0
2011-04-13 10:00:00,60.4,60.4,60.32,60.34,2900.0,46.8192,46.8192,46.7572,46.7727,2900.0
2011-04-13 10:30:00,60.42,60.54,60.36,60.5,3100.0,46.8347,46.9277,46.7882,46.8967,3100.0
2011-04-13 11:00:00,60.47,60.47,60.33,60.33,1900.0,46.8734,46.8734,46.7649,46.7649,1900.0
2011-04-13 11:30:00,60.35,60.35,60.25,60.29,4200.0,46.7804,46.7804,46.7029,46.7339,4200.0
2011-04-13 12:00:00,60.18,60.23,60.17,60.23,3600.0,46.6486,46.6874,46.6409,46.6874,3600.0
2011-04-13 12:30:00,60.2,60.2,60.06,60.14,14200.0,46.6641,46.6641,46.5556,46.6176,14200.0
2011-04-13 13:00:00,60.13,60.22,60.13,60.21,5200.0,46.6099,46.6796,46.6099,46.6719,5200.0
2011-04-13 13:30:00,60.19,60.2,60.12,60.13,2000.0,46.6564,46.6641,46.6021,46.6099,2000.0
2011-04-13 14:00:00,60.13,60.26,60.1,60.26,7300.0,46.6099,46.7107,46.5866,46.7107,7300.0
2011-04-13 14:30:00,60.26,60.35,60.24,60.34,5200.0,46.7107,46.7804,46.6952,46.7727,5200.0
2011-04-13 15:00:00,60.35,60.42,60.34,60.37,10100.0,46.7804,46.8347,46.7727,46.7959,10100.0
2011-04-13 15:30:00,60.34,60.36,60.27,60.27,23200.0,46.7727,46.7882,46.7184,46.7184,23200.0
2011-04-14 09:30:00,59.91,59.99,59.73,59.9,19200.0,46.4394,46.5014,46.2998,46.4316,19200.0
2011-04-14 10:00:00,59.89,60.11,59.89,60.11,5800.0,46.4238,46.5944,46.4238,46.5944,5800.0
2011-04-14 10:30:00,60.13,60.16,60.1,60.13,8400.0,46.6099,46.6331,46.5866,46.6099,8400.0
2011-04-14 11:00:00,60.07,60.13,60.01,60.02,9800.0,46.5634,46.6099,46.5169,46.5246,9800.0
2011-04-14 11:30:00,60.04,60.09,59.97,60.06,18600.0,46.5401,46.5789,46.4859,46.5556,18600.0
2011-04-14 12:00:00,60.07,60.17,60.06,60.17,4900.0,46.5634,46.6409,46.5556,46.6409,4900.0
2011-04-14 12:30:00,60.17,60.22,60.16,60.21,20200.0,46.6409,46.6796,46.6331,46.6719,20200.0
2011-04-14 13:00:00,60.21,60.23,60.12,60.15,15500.0,46.6719,46.6874,46.6021,46.6254,15500.0
2011-04-14 13:30:00,60.16,60.18,60.09,60.09,7000.0,46.6331,46.6486,46.5789,46.5789,7000.0
2011-04-14 14:00:00,60.08,60.22,60.08,60.19,6500.0,46.5711,46.6796,46.5711,46.6564,6500.0
2011-04-14 14:30:00,60.2,60.24,60.15,60.21,19300.0,46.6641,46.6952,46.6254,46.6719,19300.0
2011-04-14 15:00:00,60.21,60.4,60.21,60.37,11500.0,46.6719,46.8192,46.6719,46.7959,11500.0
2011-04-14 15:30:00,60.36,60.39,60.3,60.3,32500.0,46.7882,46.8114,46.7417,46.7417,32500.0
2011-04-15 09:30:00,60.42,60.42,60.24,60.38,11600.0,46.8347,46.8347,46.6952,46.8037,11600.0
2011-04-15 10:00:00,60.49,60.52,60.39,60.42,3500.0,46.8889,46.9122,46.8114,46.8347,3500.0
2011-04-15 10:30:00,60.46,60.46,60.29,60.42,8600.0,46.8657,46.8657,46.7339,46.8347,8600.0
2011-04-15 11:00:00,60.43,60.5,60.37,60.5,5300.0,46.8424,46.8967,46.7959,46.8967,5300.0
2011-04-15 11:30:00,60.52,60.53,60.49,60.53,8700.0,46.9122,46.9199,46.8889,46.9199,8700.0
2011-04-15 12:00:00,60.51,60.64,60.51,60.6,25100.0,46.9044,47.0052,46.9044,46.9742,25100.0
2011-04-15 12:30:00,60.6,60.66,60.6,60.66,7100.0,46.9742,47.0207,46.9742,47.0207,7100.0
2011-04-15 13:00:00,60.66,60.67,60.59,60.59,7100.0,47.0207,47.0285,46.9665,46.9665,7100.0
2011-04-15 13:30:00,60.57,60.6,60.57,60.57,5100.0,46.951,46.9742,46.951,46.951,5100.0
2011-04-15 14:00:00,60.58,60.61,60.57,60.61,5800.0,46.9587,46.982,46.951,46.982,5800.0
2011-04-15 14:30:00,60.61,60.63,60.59,60.61,4900.0,46.982,46.9975,46.9665,46.982,4900.0
2011-04-15 15:00:00,60.61,60.61,60.49,60.5,81000.0,46.982,46.982,46.8889,46.8967,81000.0
2011-04-15 15:30:00,60.51,60.56,60.48,60.55,12000.0,46.9044,46.9432,46.8812,46.9354,12000.0
2011-04-18 09:30:00,59.86,59.89,59.62,59.63,15400.0,46.4006,46.4238,46.2146,46.2223,15400.0
2011-04-18 10:00:00,59.62,59.71,59.43,59.63,26200.0,46.2146,46.2843,46.0673,46.2223,26200.0
2011-04-18 10:30:00,59.71,59.71,59.46,59.46,9000.0,46.2843,46.2843,46.0905,46.0905,9000.0
2011-04-18 11:00:00,59.52,59.58,59.41,59.57,9100.0,46.137,46.1836,46.0518,46.1758,9100.0
2011-04-18 11:30:00,59.57,59.64,59.54,59.6,5400.0,46.1758,46.2301,46.1525,46.1991,5400.0
2011-04-18 12:00:00,59.61,59.65,59.57,59.6,6100.0,46.2068,46.2378,46.1758,46.1991,6100.0
2011-04-18 12:30:00,59.57,59.61,59.55,59.6,9800.0,46.1758,46.2068,46.1603,46.1991,9800.0
2011-04-18 13:00:00,59.59,59.59,59.51,59.55,14000.0,46.1913,46.1913,46.1293,46.1603,14000.0
2011-04-18 13:30:00,59.56,59.71,59.56,59.7,13200.0,46.168,46.2843,46.168,46.2766,13200.0
2011-04-18 14:00:00,59.67,59.71,59.64,59.71,11900.0,46.2533,46.2843,46.2301,46.2843,11900.0
2011-04-18 14:30:00,59.71,59.91,59.71,59.87,16800.0,46.2843,46.4394,46.2843,46.4083,16800.0
2011-04-18 15:00:00,59.85,59.96,59.76,59.91,6300.0,46.3928,46.4781,46.3231,46.4394,6300.0
2011-04-18 15:30:00,59.91,59.97,59.79,59.87,21100.0,46.4394,46.4859,46.3463,46.4083,21100.0
2011-04-19 09:30:00,59.94,60.1,59.94,59.97,9700.0,46.4626,46.5866,46.4626,46.4859,9700.0
2011-04-19 10:00:00,59.91,60.07,59.91,60.07,2500.0,46.4394,46.5634,46.4394,46.5634,2500.0
2011-04-19 10:30:00,59.94,59.99,59.94,59.99,3900.0,46.4626,46.5014,46.4626,46.5014,3900.0
2011-04-19 11:00:00,59.92,59.94,59.81,59.81,3900.0,46.4471,46.4626,46.3618,46.3618,3900.0
2011-04-19 11:30:00,59.91,59.91,59.87,59.88,6600.0,46.4394,46.4394,46.4083,46.4161,6600.0
2011-04-19 12:00:00,59.92,59.94,59.9,59.93,3000.0,46.4471,46.4626,46.4316,46.4549,3000.0
2011-04-19 12:30:00,59.94,59.99,59.92,59.99,12600.0,46.4626,46.5014,46.4471,46.5014,12600.0
2011-04-19 13:00:00,60.0,60.07,60.0,60.07,3100.0,46.5091,46.5634,46.5091,46.5634,3100.0
2011-04-19 13:30:00,60.04,60.15,60.03,60.12,15200.0,46.5401,46.6254,46.5324,46.6021,15200.0
2011-04-19 14:00:00,60.12,60.16,60.12,60.13,5200.0,46.6021,46.6331,46.6021,46.6099,5200.0
2011-04-19 14:30:00,60.1,60.17,60.1,60.14,5000.0,46.5866,46.6409,46.5866,46.6176,5000.0
2011-04-19 15:00:00,60.13,60.2,60.13,60.13,29800.0,46.6099,46.6641,46.6099,46.6099,29800.0
2011-04-19 15:30:00,60.13,60.22,60.13,60.22,9700.0,46.6099,46.6796,46.6099,46.6796,9700.0
2011-04-20 09:30:00,60.96,61.02,60.95,60.97,16200.0,47.2533,47.2998,47.2455,47.261,16200.0
2011-04-20 10:00:00,61.0,61.16,61.0,61.1,10600.0,47.2843,47.4083,47.2843,47.3618,10600.0
2011-04-20 10:30:00,61.1,61.12,61.07,61.09,8100.0,47.3618,47.3773,47.3385,47.354,8100.0
2011-04-20 11:00:00,61.09,61.09,61.02,61.02,12700.0,47.354,47.354,47.2998,47.2998,12700.0
2011-04-20 11:30:00,61.07,61.13,61.04,61.12,11300.0,47.3385,47.385,47.3153,47.3773,11300.0
2011-04-20 12:00:00,61.1,61.1,61.02,61.02,1700.0,47.3618,47.3618,47.2998,47.2998,1700.0
2011-04-20 12:30:00,61.02,61.05,61.0,61.0,6400.0,47.2998,47.323,47.2843,47.2843,6400.0
2011-04-20 13:00:00,60.98,61.01,60.94,60.99,3000.0,47.2688,47.292,47.2378,47.2765,3000.0
2011-04-20 13:30:00,60.99,61.04,60.94,61.01,3600.0,47.2765,47.3153,47.2378,47.292,3600.0
2011-04-20 14:00:00,61.0,61.0,60.96,60.98,7000.0,47.2843,47.2843,47.2533,47.2688,7000.0
2011-04-20 14:30:00,60.98,61.04,60.97,61.01,14700.0,47.2688,47.3153,47.261,47.292,14700.0
2011-04-20 15:00:00,61.0,61.02,60.98,61.02,28100.0,47.2843,47.2998,47.2688,47.2998,28100.0
2011-04-20 15:30:00,61.06,61.09,61.02,61.05,12100.0,47.3308,47.354,47.2998,47.323,12100.0
2011-04-21 09:30:00,61.37,61.37,61.25,61.28,29500.0,47.5711,47.5711,47.4781,47.5013,29500.0
2011-04-21 10:00:00,61.21,61.28,61.15,61.28,8900.0,47.447,47.5013,47.4005,47.5013,8900.0
2011-04-21 10:30:00,61.24,61.27,61.19,61.27,8000.0,47.4703,47.4936,47.4315,47.4936,8000.0
2011-04-21 11:00:00,61.29,61.3,61.26,61.3,3200.0,47.5091,47.5168,47.4858,47.5168,3200.0
2011-04-21 11:30:00,61.3,61.35,61.3,61.33,6200.0,47.5168,47.5556,47.5168,47.5401,6200.0
2011-04-21 12:00:00,61.33,61.36,61.32,61.34,14400.0,47.5401,47.5633,47.5323,47.5478,14400.0
2011-04-21 12:30:00,61.33,61.38,61.33,61.36,1900.0,47.5401,47.5788,47.5401,47.5633,1900.0
2011-04-21 13:00:00,61.36,61.37,61.31,61.33,3000.0,47.5633,47.5711,47.5246,47.5401,3000.0
2011-04-21 13:30:00,61.3,61.3,61.29,61.3,700.0,47.5168,47.5168,47.5091,47.5168,700.0
2011-04-21 14:00:00,61.29,61.34,61.28,61.34,14500.0,47.5091,47.5478,47.5013,47.5478,14500.0
2011-04-21 14:30:00,61.35,61.35,61.3,61.3,5200.0,47.5556,47.5556,47.5168,47.5168,5200.0
2011-04-21 15:00:00,61.29,61.31,61.28,61.28,5000.0,47.5091,47.5246,47.5013,47.5013,5000.0
2011-04-21 15:30:00,61.28,61.38,61.28,61.37,11900.0,47.5013,47.5788,47.5013,47.5711,11900.0
2011-04-25 09:30:00,61.34,61.37,61.26,61.35,12100.0,47.5478,47.5711,47.4858,47.5556,12100.0
2011-04-25 10:00:00,61.36,61.36,61.15,61.2,19400.0,47.5633,47.5633,47.4005,47.4393,19400.0
2011-04-25 10:30:00,61.18,61.21,61.11,61.14,37700.0,47.4238,47.447,47.3695,47.3928,37700.0
2011-04-25 11:00:00,61.11,61.17,61.08,61.15,12900.0,47.3695,47.416,47.3463,47.4005,12900.0
2011-04-25 11:30:00,61.15,61.23,61.15,61.22,4100.0,47.4005,47.4626,47.4005,47.4548,4100.0
2011-04-25 12:00:00,61.23,61.26,61.22,61.24,10700.0,47.4626,47.4858,47.4548,47.4703,10700.0
2011-04-25 12:30:00,61.26,61.27,61.2,61.24,9000.0,47.4858,47.4936,47.4393,47.4703,9000.0
2011-04-25 13:00:00,61.24,61.25,61.22,61.24,12600.0,47.4703,47.4781,47.4548,47.4703,12600.0
2011-04-25 13:30:00,61.24,61.28,61.24,61.27,17300.0,47.4703,47.5013,47.4703,47.4936,17300.0
2011-04-25 14:00:00,61.27,61.32,61.27,61.28,19900.0,47.4936,47.5323,47.4936,47.5013,19900.0
2011-04-25 14:30:00,61.28,61.3,61.26,61.29,16700.0,47.5013,47.5168,47.4858,47.5091,16700.0
2011-04-25 15:00:00,61.29,61.29,61.22,61.28,23800.0,47.5091,47.5091,47.4548,47.5013,23800.0
2011-04-25 15:30:00,61.28,61.3,61.23,61.27,45300.0,47.5013,47.5168,47.4626,47.4936,45300.0
2011-04-26 09:30:00,61.5,61.58,61.43,61.53,15400.0,47.6718,47.7339,47.6176,47.6951,15400.0
2011-04-26 10:00:00,61.55,61.62,61.46,61.62,9500.0,47.7106,47.7649,47.6408,47.7649,9500.0
2011-04-26 10:30:00,61.61,61.76,61.61,61.74,30300.0,47.7571,47.8734,47.7571,47.8579,30300.0
2011-04-26 11:00:00,61.76,61.82,61.75,61.81,2200.0,47.8734,47.9199,47.8656,47.9121,2200.0
2011-04-26 11:30:00,61.85,61.9,61.8,61.9,14600.0,47.9431,47.9819,47.9044,47.9819,14600.0
2011-04-26 12:00:00,61.89,61.94,61.88,61.89,13100.0,47.9742,48.0129,47.9664,47.9742,13100.0
2011-04-26 12:30:00,61.87,61.88,61.85,61.86,6000.0,47.9586,47.9664,47.9431,47.9509,6000.0
2011-04-26 13:00:00,61.85,61.86,61.79,61.83,9800.0,47.9431,47.9509,47.8966,47.9276,9800.0
2011-04-26 13:30:00,61.77,61.79,61.75,61.79,11900.0,47.8811,47.8966,47.8656,47.8966,11900.0
2011-04-26 14:00:00,61.77,61.85,61.77,61.84,23700.0,47.8811,47.9431,47.8811,47.9354,23700.0
2011-04-26 14:30:00,61.85,61.85,61.82,61.85,44500.0,47.9431,47.9431,47.9199,47.9431,44500.0
2011-04-26 15:00:00,61.84,61.9,61.83,61.83,13900.0,47.9354,47.9819,47.9276,47.9276,13900.0
2011-04-26 15:30:00,61.82,61.83,61.8,61.82,9100.0,47.9199,47.9276,47.9044,47.9199,9100.0
2011-04-27 09:30:00,61.95,61.96,61.86,61.9,15200.0,48.0207,48.0284,47.9509,47.9819,15200.0
2011-04-27 10:00:00,61.84,61.84,61.78,61.79,3100.0,47.9354,47.9354,47.8889,47.8966,3100.0
2011-04-27 10:30:00,61.75,61.79,61.72,61.76,13500.0,47.8656,47.8966,47.8424,47.8734,13500.0
2011-04-27 11:00:00,61.77,61.78,61.75,61.76,4100.0,47.8811,47.8889,47.8656,47.8734,4100.0
2011-04-27 11:30:00,61.79,61.82,61.76,61.81,4400.0,47.8966,47.9199,47.8734,47.9121,4400.0
2011-04-27 12:00:00,61.8,61.8,61.78,61.79,3800.0,47.9044,47.9044,47.8889,47.8966,3800.0
2011-04-27 12:30:00,61.75,61.93,61.75,61.91,8300.0,47.8656,48.0052,47.8656,47.9897,8300.0
2011-04-27 13:00:00,61.9,61.96,61.9,61.93,4500.0,47.9819,48.0284,47.9819,48.0052,4500.0
2011-04-27 13:30:00,61.89,62.0,61.89,62.0,8500.0,47.9742,48.0594,47.9742,48.0594,8500.0
2011-04-27 14:00:00,62.0,62.0,61.9,61.92,9300.0,48.0594,48.0594,47.9819,47.9974,9300.0
2011-04-27 14:30:00,61.91,62.07,61.89,62.07,13100.0,47.9897,48.1137,47.9742,48.1137,13100.0
2011-04-27 15:00:00,62.06,62.11,62.04,62.11,6800.0,48.1059,48.1447,48.0904,48.1447,6800.0
2011-04-27 15:30:00,62.13,62.32,62.13,62.22,8200.0,48.1602,48.3075,48.1602,48.23,8200.0
2011-04-28 09:30:00,62.15,62.29,62.15,62.29,20100.0,48.1757,48.2842,48.1757,48.2842,20100.0
2011-04-28 10:00:00,62.29,62.32,62.25,62.27,3400.0,48.2842,48.3075,48.2532,48.2687,3400.0
2011-04-28 10:30:00,62.26,62.31,62.22,62.31,2100.0,48.261,48.2997,48.23,48.2997,2100.0
2011-04-28 11:00:00,62.3,62.38,62.3,62.38,4200.0,48.292,48.354,48.292,48.354,4200.0
2011-04-28 11:30:00,62.34,62.36,62.21,62.26,3200.0,48.323,48.3385,48.2222,48.261,3200.0
2011-04-28 12:00:00,62.25,62.29,62.22,62.28,4100.0,48.2532,48.2842,48.23,48.2765,4100.0
2011-04-28 12:30:00,62.34,62.35,62.3,62.3,12900.0,48.323,48.3307,48.292,48.292,12900.0
2011-04-28 13:00:00,62.3,62.34,62.21,62.21,2300.0,48.292,48.323,48.2222,48.2222,2300.0
2011-04-28 13:30:00,62.27,62.3,62.24,62.3,2900.0,48.2687,48.292,48.2455,48.292,2900.0
2011-04-28 14:00:00,62.29,62.34,62.27,62.31,14500.0,48.2842,48.323,48.2687,48.2997,14500.0
2011-04-28 14:30:00,62.31,62.37,62.3,62.36,7300.0,48.2997,48.3462,48.292,48.3385,7300.0
2011-04-28 15:00:00,62.35,62.39,62.33,62.38,12600.0,48.3307,48.3617,48.3152,48.354,12600.0
2011-04-28 15:30:00,62.39,62.5,62.39,62.43,68200.0,48.3617,48.447,48.3617,48.3927,68200.0
2011-04-29 09:30:00,62.46,62.53,62.41,62.41,13800.0,48.416,48.4702,48.3772,48.3772,13800.0
2011-04-29 10:00:00,62.39,62.46,62.38,62.46,5600.0,48.3617,48.416,48.354,48.416,5600.0
2011-04-29 10:30:00,62.47,62.49,62.44,62.49,3800.0,48.4237,48.4392,48.4005,48.4392,3800.0
2011-04-29 11:00:00,62.48,62.5,62.47,62.49,7400.0,48.4315,48.447,48.4237,48.4392,7400.0
2011-04-29 11:30:00,62.48,62.58,62.47,62.54,6300.0,48.4315,48.509,48.4237,48.478,6300.0
2011-04-29 12:00:00,62.54,62.59,62.54,62.59,7800.0,48.478,48.5168,48.478,48.5168,7800.0
2011-04-29 12:30:00,62.61,62.61,62.6,62.6,4500.0,48.5323,48.5323,48.5245,48.5245,4500.0
2011-04-29 13:00:00,62.6,62.62,62.6,62.6,5000.0,48.5245,48.54,48.5245,48.5245,5000.0
2011-04-29 13:30:00,62.61,62.64,62.61,62.62,5300.0,48.5323,48.5555,48.5323,48.54,5300.0
2011-04-29 14:00:00,62.57,62.6,62.57,62.58,2100.0,48.5013,48.5245,48.5013,48.509,2100.0
2011-04-29 14:30:00,62.59,62.63,62.59,62.6,2100.0,48.5168,48.5478,48.5168,48.5245,2100.0
2011-04-29 15:00:00,62.54,62.59,62.5,62.51,14300.0,48.478,48.5168,48.447,48.4547,14300.0
2011-04-29 15:30:00,62.51,62.6,62.51,62.59,8100.0,48.4547,48.5245,48.4547,48.5168,8100.0
2011-05-02 09:30:00,62.91,62.91,62.73,62.83,62600.0,48.7648,48.7648,48.6253,48.7028,62600.0
2011-05-02 10:00:00,62.81,62.91,62.8,62.91,4800.0,48.6873,48.7648,48.6795,48.7648,4800.0
2011-05-02 10:30:00,62.91,62.93,62.89,62.89,16500.0,48.7648,48.7803,48.7493,48.7493,16500.0
2011-05-02 11:00:00,62.89,62.92,62.79,62.79,10200.0,48.7493,48.7726,48.6718,48.6718,10200.0
2011-05-02 11:30:00,62.76,62.77,62.69,62.69,4200.0,48.6485,48.6563,48.5943,48.5943,4200.0
2011-05-02 12:00:00,62.71,62.71,62.54,62.54,7100.0,48.6098,48.6098,48.478,48.478,7100.0
2011-05-02 12:30:00,62.49,62.59,62.49,62.59,7500.0,48.4392,48.5168,48.4392,48.5168,7500.0
2011-05-02 13:00:00,62.58,62.64,62.57,62.64,3900.0,48.509,48.5555,48.5013,48.5555,3900.0
2011-05-02 13:30:00,62.66,62.67,62.62,62.62,6900.0,48.571,48.5788,48.54,48.54,6900.0
2011-05-02 14:00:00,62.62,62.7,62.6,62.6,12700.0,48.54,48.602,48.5245,48.5245,12700.0
2011-05-02 14:30:00,62.61,62.63,62.55,62.55,6400.0,48.5323,48.5478,48.4858,48.4858,6400.0
2011-05-02 15:00:00,62.53,62.57,62.48,62.48,11200.0,48.4702,48.5013,48.4315,48.4315,11200.0
2011-05-02 15:30:00,62.45,62.53,62.39,62.5,21600.0,48.4082,48.4702,48.3617,48.447,21600.0
2011-05-03 09:30:00,62.4,62.43,62.27,62.43,6900.0,48.3695,48.3927,48.2687,48.3927,6900.0
2011-05-03 10:00:00,62.43,62.46,62.33,62.35,7500.0,48.3927,48.416,48.3152,48.3307,7500.0
2011-05-03 10:30:00,62.36,62.36,62.19,62.21,8500.0,48.3385,48.3385,48.2067,48.2222,8500.0
2011-05-03 11:00:00,62.23,62.37,62.23,62.32,5400.0,48.2377,48.3462,48.2377,48.3075,5400.0
2011-05-03 11:30:00,62.33,62.43,62.33,62.39,3500.0,48.3152,48.3927,48.3152,48.3617,3500.0
2011-05-03 12:00:00,62.4,62.41,62.35,62.35,1600.0,48.3695,48.3772,48.3307,48.3307,1600.0
2011-05-03 12:30:00,62.34,62.34,62.24,62.24,3800.0,48.323,48.323,48.2455,48.2455,3800.0
2011-05-03 13:00:00,62.23,62.27,62.21,62.22,14600.0,48.2377,48.2687,48.2222,48.23,14600.0
2011-05-03 13:30:00,62.17,62.18,62.05,62.12,8600.0,48.1912,48.1989,48.0982,48.1524,8600.0
2011-05-03 14:00:00,62.11,62.11,61.96,62.04,5400.0,48.1447,48.1447,48.0284,48.0904,5400.0
2011-05-03 14:30:00,62.08,62.08,61.92,61.95,16800.0,48.1214,48.1214,47.9974,48.0207,16800.0
2011-05-03 15:00:00,61.98,62.15,61.98,62.13,13400.0,48.0439,48.1757,48.0439,48.1602,13400.0
2011-05-03 15:30:00,62.15,62.26,62.09,62.25,4700.0,48.1757,48.261,48.1292,48.2532,4700.0
2011-05-04 09:30:00,62.2,62.22,61.98,61.99,8600.0,48.2144,48.23,48.0439,48.0517,8600.0
2011-05-04 10:00:00,61.97,61.97,61.76,61.83,13600.0,48.0362,48.0362,47.8734,47.9276,13600.0
2011-05-04 10:30:00,61.82,61.85,61.69,61.81,11300.0,47.9199,47.9431,47.8191,47.9121,11300.0
2011-05-04 11:00:00,61.81,61.82,61.59,61.67,11600.0,47.9121,47.9199,47.7416,47.8036,11600.0
2011-05-04 11:30:00,61.68,61.71,61.61,61.69,14600.0,47.8114,47.8346,47.7571,47.8191,14600.0
2011-05-04 12:00:00,61.73,61.73,61.57,61.58,10800.0,47.8501,47.8501,47.7261,47.7339,10800.0
2011-05-04 12:30:00,61.62,61.63,61.57,61.57,6200.0,47.7649,47.7726,47.7261,47.7261,6200.0
2011-05-04 13:00:00,61.64,61.75,61.64,61.73,2900.0,47.7804,47.8656,47.7804,47.8501,2900.0
2011-05-04 13:30:00,61.77,61.81,61.76,61.8,3000.0,47.8811,47.9121,47.8734,47.9044,3000.0
2011-05-04 14:00:00,61.8,61.97,61.75,61.95,5200.0,47.9044,48.0362,47.8656,48.0207,5200.0
2011-05-04 14:30:00,61.94,61.99,61.9,61.91,9300.0,48.0129,48.0517,47.9819,47.9897,9300.0
2011-05-04 15:00:00,61.85,61.92,61.85,61.92,2400.0,47.9431,47.9974,47.9431,47.9974,2400.0
2011-05-04 15:30:00,61.91,61.91,61.81,61.81,7000.0,47.9897,47.9897,47.9121,47.9121,7000.0
2011-05-05 09:30:00,61.49,61.58,61.3,61.54,19900.0,47.6641,47.7339,47.5168,47.7028,19900.0
2011-05-05 10:00:00,61.58,61.63,61.48,61.51,8100.0,47.7339,47.7726,47.6563,47.6796,8100.0
2011-05-05 10:30:00,61.45,61.61,61.45,61.55,4700.0,47.6331,47.7571,47.6331,47.7106,4700.0
2011-05-05 11:00:00,61.53,61.56,61.32,61.36,6200.0,47.6951,47.7184,47.5323,47.5633,6200.0
2011-05-05 11:30:00,61.52,61.74,61.52,61.72,2200.0,47.6873,47.8579,47.6873,47.8424,2200.0
2011-05-05 12:00:00,61.76,61.87,61.76,61.86,8400.0,47.8734,47.9586,47.8734,47.9509,8400.0
2011-05-05 12:30:00,61.79,61.79,61.72,61.72,1200.0,47.8966,47.8966,47.8424,47.8424,1200.0
2011-05-05 13:00:00,61.75,61.79,61.73,61.76,2200.0,47.8656,47.8966,47.8501,47.8734,2200.0
2011-05-05 13:30:00,61.76,61.76,61.63,61.67,4100.0,47.8734,47.8734,47.7726,47.8036,4100.0
2011-05-05 14:00:00,61.65,61.74,61.57,61.73,3500.0,47.7881,47.8579,47.7261,47.8501,3500.0
2011-05-05 14:30:00,61.76,61.81,61.55,61.56,7900.0,47.8734,47.9121,47.7106,47.7184,7900.0
2011-05-05 15:00:00,61.56,61.58,61.03,61.06,20500.0,47.7184,47.7339,47.3075,47.3308,20500.0
2011-05-05 15:30:00,61.03,61.34,61.03,61.29,12500.0,47.3075,47.5478,47.3075,47.5091,12500.0
2011-05-06 09:30:00,61.91,62.12,61.9,61.91,10300.0,47.9897,48.1524,47.9819,47.9897,10300.0
2011-05-06 10:00:00,61.88,62.04,61.83,62.0,10800.0,47.9664,48.0904,47.9276,48.0594,10800.0
2011-05-06 10:30:00,62.0,62.06,61.97,61.97,4100.0,48.0594,48.1059,48.0362,48.0362,4100.0
2011-05-06 11:00:00,62.03,62.21,62.03,62.21,9600.0,48.0827,48.2222,48.0827,48.2222,9600.0
2011-05-06 11:30:00,62.16,62.17,62.05,62.05,2000.0,48.1834,48.1912,48.0982,48.0982,2000.0
2011-05-06 12:00:00,62.09,62.09,61.8,61.87,5600.0,48.1292,48.1292,47.9044,47.9586,5600.0
2011-05-06 12:30:00,61.84,61.9,61.68,61.79,4600.0,47.9354,47.9819,47.8114,47.8966,4600.0
2011-05-06 13:00:00,61.82,61.84,61.53,61.6,12500.0,47.9199,47.9354,47.6951,47.7494,12500.0
2011-05-06 13:30:00,61.65,61.69,61.58,61.64,5000.0,47.7881,47.8191,47.7339,47.7804,5000.0
2011-05-06 14:00:00,61.58,61.74,61.52,61.53,10900.0,47.7339,47.8579,47.6873,47.6951,10900.0
2011-05-06 14:30:00,61.52,61.52,61.36,61.43,6900.0,47.6873,47.6873,47.5633,47.6176,6900.0
2011-05-06 15:00:00,61.48,61.59,61.48,61.49,2500.0,47.6563,47.7416,47.6563,47.6641,2500.0
2011-05-06 15:30:00,61.56,61.66,61.54,61.56,6000.0,47.7184,47.7959,47.7028,47.7184,6000.0
2011-05-09 09:30:00,61.61,61.66,61.54,61.57,9500.0,47.7571,47.7959,47.7028,47.7261,9500.0
2011-05-09 10:00:00,61.53,61.69,61.51,61.57,3700.0,47.6951,47.8191,47.6796,47.7261,3700.0
2011-05-09 10:30:00,61.52,61.57,61.48,61.5,3200.0,47.6873,47.7261,47.6563,47.6718,3200.0
2011-05-09 11:00:00,61.65,61.66,61.6,61.63,3200.0,47.7881,47.7959,47.7494,47.7726,3200.0
2011-05-09 11:30:00,61.63,61.75,61.59,61.74,6000.0,47.7726,47.8656,47.7416,47.8579,6000.0
2011-05-09 12:00:00,61.77,61.97,61.76,61.88,8900.0,47.8811,48.0362,47.8734,47.9664,8900.0
2011-05-09 12:30:00,61.88,61.93,61.86,61.89,2800.0,47.9664,48.0052,47.9509,47.9742,2800.0
2011-05-09 13:00:00,61.87,61.9,61.84,61.87,2800.0,47.9586,47.9819,47.9354,47.9586,2800.0
2011-05-09 13:30:00,61.87,61.95,61.87,61.95,2300.0,47.9586,48.0207,47.9586,48.0207,2300.0
2011-05-09 14:00:00,61.92,61.94,61.88,61.88,10900.0,47.9974,48.0129,47.9664,47.9664,10900.0
2011-05-09 14:30:00,61.93,61.94,61.88,61.89,4700.0,48.0052,48.0129,47.9664,47.9742,4700.0
2011-05-09 15:00:00,61.87,61.93,61.87,61.9,6100.0,47.9586,48.0052,47.9586,47.9819,6100.0
2011-05-09 15:30:00,61.89,61.93,61.84,61.86,12300.0,47.9742,48.0052,47.9354,47.9509,12300.0
2011-05-10 09:30:00,62.05,62.17,61.98,62.17,12500.0,48.0982,48.1912,48.0439,48.1912,12500.0
2011-05-10 10:00:00,62.18,62.27,62.12,62.24,8000.0,48.1989,48.2687,48.1524,48.2455,8000.0
2011-05-10 10:30:00,62.24,62.28,62.19,62.23,6800.0,48.2455,48.2765,48.2067,48.2377,6800.0
2011-05-10 11:00:00,62.23,62.27,62.12,62.12,5200.0,48.2377,48.2687,48.1524,48.1524,5200.0
2011-05-10 11:30:00,62.14,62.22,62.09,62.2,54800.0,48.1679,48.23,48.1292,48.2144,54800.0
2011-05-10 12:00:00,62.18,62.2,62.15,62.17,3900.0,48.1989,48.2144,48.1757,48.1912,3900.0
2011-05-10 12:30:00,62.18,62.23,62.17,62.19,3100.0,48.1989,48.2377,48.1912,48.2067,3100.0
2011-05-10 13:00:00,62.18,62.19,62.11,62.19,5400.0,48.1989,48.2067,48.1447,48.2067,5400.0
2011-05-10 13:30:00,62.18,62.24,62.15,62.24,6900.0,48.1989,48.2455,48.1757,48.2455,6900.0
2011-05-10 14:00:00,62.23,62.26,62.19,62.22,4100.0,48.2377,48.261,48.2067,48.23,4100.0
2011-05-10 14:30:00,62.23,62.4,62.22,62.4,11600.0,48.2377,48.3695,48.23,48.3695,11600.0
2011-05-10 15:00:00,62.39,62.49,62.38,62.46,21300.0,48.3617,48.4392,48.354,48.416,21300.0
2011-05-10 15:30:00,62.46,62.46,62.34,62.38,13700.0,48.416,48.416,48.323,48.354,13700.0
2011-05-11 09:30:00,62.27,62.27,62.17,62.2,6000.0,48.2687,48.2687,48.1912,48.2144,6000.0
2011-05-11 10:00:00,62.14,62.17,62.11,62.14,1900.0,48.1679,48.1912,48.1447,48.1679,1900.0
2011-05-11 10:30:00,62.15,62.15,62.05,62.08,4400.0,48.1757,48.1757,48.0982,48.1214,4400.0
2011-05-11 11:00:00,62.1,62.16,62.1,62.12,4300.0,48.1369,48.1834,48.1369,48.1524,4300.0
2011-05-11 11:30:00,62.14,62.14,61.96,61.98,3800.0,48.1679,48.1679,48.0284,48.0439,3800.0
2011-05-11 12:00:00,61.9,61.9,61.52,61.66,13300.0,47.9819,47.9819,47.6873,47.7959,13300.0
2011-05-11 12:30:00,61.63,61.71,61.58,61.7,6000.0,47.7726,47.8346,47.7339,47.8269,6000.0
2011-05-11 13:00:00,61.72,61.72,61.61,61.62,7200.0,47.8424,47.8424,47.7571,47.7649,7200.0
2011-05-11 13:30:00,61.61,61.65,61.48,61.58,9300.0,47.7571,47.7881,47.6563,47.7339,9300.0
2011-05-11 14:00:00,61.57,61.62,61.48,61.48,6400.0,47.7261,47.7649,47.6563,47.6563,6400.0
2011-05-11 14:30:00,61.53,61.66,61.53,61.64,5400.0,47.6951,47.7959,47.6951,47.7804,5400.0
2011-05-11 15:00:00,61.59,61.74,61.59,61.7,5000.0,47.7416,47.8579,47.7416,47.8269,5000.0
2011-05-11 15:30:00,61.69,61.76,61.55,61.72,16700.0,47.8191,47.8734,47.7106,47.8424,16700.0
2011-05-12 09:30:00,61.59,61.59,61.25,61.39,5700.0,47.7416,47.7416,47.4781,47.5866,5700.0
2011-05-12 10:00:00,61.41,61.55,61.32,61.5,11300.0,47.6021,47.7106,47.5323,47.6718,11300.0
2011-05-12 10:30:00,61.53,61.53,61.4,61.43,3800.0,47.6951,47.6951,47.5943,47.6176,3800.0
2011-05-12 11:00:00,61.42,61.68,61.41,61.68,4500.0,47.6098,47.8114,47.6021,47.8114,4500.0
2011-05-12 11:30:00,61.73,61.77,61.7,61.72,3300.0,47.8501,47.8811,47.8269,47.8424,3300.0
2011-05-12 12:00:00,61.7,61.72,61.65,61.72,1100.0,47.8269,47.8424,47.7881,47.8424,1100.0
2011-05-12 12:30:00,61.72,61.82,61.69,61.81,5600.0,47.8424,47.9199,47.8191,47.9121,5600.0
2011-05-12 13:00:00,61.89,62.06,61.89,62.01,5400.0,47.9742,48.1059,47.9742,48.0672,5400.0
2011-05-12 13:30:00,62.01,62.06,61.97,61.99,6800.0,48.0672,48.1059,48.0362,48.0517,6800.0
2011-05-12 14:00:00,62.05,62.13,61.97,61.99,5900.0,48.0982,48.1602,48.0362,48.0517,5900.0
2011-05-12 14:30:00,61.95,62.03,61.92,61.93,9700.0,48.0207,48.0827,47.9974,48.0052,9700.0
2011-05-12 15:00:00,61.88,62.03,61.88,61.98,3300.0,47.9664,48.0827,47.9664,48.0439,3300.0
2011-05-12 15:30:00,61.96,62.06,61.94,62.02,10700.0,48.0284,48.1059,48.0129,48.0749,10700.0
2011-05-13 09:30:00,62.05,62.13,61.92,61.98,13700.0,48.0982,48.1602,47.9974,48.0439,13700.0
2011-05-13 10:00:00,61.86,61.98,61.81,61.98,8400.0,47.9509,48.0439,47.9121,48.0439,8400.0
2011-05-13 10:30:00,61.95,62.05,61.95,61.98,3500.0,48.0207,48.0982,48.0207,48.0439,3500.0
2011-05-13 11:00:00,61.83,61.86,61.66,61.7,45600.0,47.9276,47.9509,47.7959,47.8269,45600.0
2011-05-13 11:30:00,61.69,61.77,61.56,61.6,54700.0,47.8191,47.8811,47.7184,47.7494,54700.0
2011-05-13 12:00:00,61.59,61.6,61.34,61.4,11800.0,47.7416,47.7494,47.5478,47.5943,11800.0
2011-05-13 12:30:00,61.48,61.55,61.44,61.46,8500.0,47.6563,47.7106,47.6253,47.6408,8500.0
2011-05-13 13:00:00,61.47,61.56,61.46,61.51,4100.0,47.6486,47.7184,47.6408,47.6796,4100.0
2011-05-13 13:30:00,61.51,61.51,61.42,61.43,2700.0,47.6796,47.6796,47.6098,47.6176,2700.0
2011-05-13 14:00:00,61.57,61.65,61.57,61.62,1000.0,47.7261,47.7881,47.7261,47.7649,1000.0
2011-05-13 14:30:00,61.62,61.65,61.54,61.55,11200.0,47.7649,47.7881,47.7028,47.7106,11200.0
2011-05-13 15:00:00,61.56,61.64,61.52,61.52,7900.0,47.7184,47.7804,47.6873,47.6873,7900.0
2011-05-13 15:30:00,61.53,61.58,61.48,61.53,8800.0,47.6951,47.7339,47.6563,47.6951,8800.0
2011-05-16 09:30:00,61.3,61.44,61.21,61.36,27500.0,47.5168,47.6253,47.447,47.5633,27500.0
2011-05-16 10:00:00,61.54,61.59,61.49,61.56,4800.0,47.7028,47.7416,47.6641,47.7184,4800.0
2011-05-16 10:30:00,61.53,61.68,61.53,61.68,2500.0,47.6951,47.8114,47.6951,47.8114,2500.0
2011-05-16 11:00:00,61.7,61.78,61.68,61.68,9200.0,47.8269,47.8889,47.8114,47.8114,9200.0
2011-05-16 11:30:00,61.68,61.68,61.57,61.57,2700.0,47.8114,47.8114,47.7261,47.7261,2700.0
2011-05-16 12:00:00,61.61,61.61,61.51,61.51,900.0,47.7571,47.7571,47.6796,47.6796,900.0
2011-05-16 12:30:00,61.55,61.57,61.36,61.36,4000.0,47.7106,47.7261,47.5633,47.5633,4000.0
2011-05-16 13:00:00,61.3,61.35,61.28,61.32,3300.0,47.5168,47.5556,47.5013,47.5323,3300.0
2011-05-16 13:30:00,61.34,61.46,61.34,61.43,3200.0,47.5478,47.6408,47.5478,47.6176,3200.0
2011-05-16 14:00:00,61.39,61.49,61.3,61.3,2800.0,47.5866,47.6641,47.5168,47.5168,2800.0
2011-05-16 14:30:00,61.35,61.35,61.24,61.29,11900.0,47.5556,47.5556,47.4703,47.5091,11900.0
2011-05-16 15:00:00,61.29,61.39,61.25,61.25,13900.0,47.5091,47.5866,47.4781,47.4781,13900.0
2011-05-16 15:30:00,61.22,61.25,61.03,61.14,10900.0,47.4548,47.4781,47.3075,47.3928,10900.0
2011-05-17 09:30:00,60.87,61.05,60.79,61.05,47500.0,47.1835,47.323,47.1215,47.323,47500.0
2011-05-17 10:00:00,60.99,61.14,60.88,61.14,8100.0,47.2765,47.3928,47.1912,47.3928,8100.0
2011-05-17 10:30:00,61.1,61.1,60.93,60.98,47900.0,47.3618,47.3618,47.23,47.2688,47900.0
2011-05-17 11:00:00,60.89,60.89,60.7,60.76,42500.0,47.199,47.199,47.0517,47.0982,42500.0
2011-05-17 11:30:00,60.78,60.79,60.63,60.79,8200.0,47.1137,47.1215,46.9975,47.1215,8200.0
2011-05-17 12:00:00,60.78,60.84,60.74,60.84,2400.0,47.1137,47.1602,47.0827,47.1602,2400.0
2011-05-17 12:30:00,60.82,60.93,60.72,60.72,8600.0,47.1447,47.23,47.0672,47.0672,8600.0
2011-05-17 13:00:00,60.77,60.85,60.77,60.85,2500.0,47.106,47.168,47.106,47.168,2500.0
2011-05-17 13:30:00,60.94,60.96,60.89,60.94,2300.0,47.2378,47.2533,47.199,47.2378,2300.0
2011-05-17 14:00:00,60.95,61.05,60.88,60.88,9100.0,47.2455,47.323,47.1912,47.1912,9100.0
2011-05-17 14:30:00,60.89,61.07,60.82,61.07,7400.0,47.199,47.3385,47.1447,47.3385,7400.0
2011-05-17 15:00:00,61.09,61.09,60.97,60.98,8200.0,47.354,47.354,47.261,47.2688,8200.0
2011-05-17 15:30:00,61.02,61.09,61.0,61.09,7000.0,47.2998,47.354,47.2843,47.354,7000.0
2011-05-18 09:30:00,61.15,61.2,61.0,61.18,13800.0,47.4005,47.4393,47.2843,47.4238,13800.0
2011-05-18 10:00:00,61.13,61.26,61.13,61.26,2200.0,47.385,47.4858,47.385,47.4858,2200.0
2011-05-18 10:30:00,61.3,61.42,61.3,61.38,9200.0,47.5168,47.6098,47.5168,47.5788,9200.0
2011-05-18 11:00:00,61.41,61.41,61.34,61.36,4100.0,47.6021,47.6021,47.5478,47.5633,4100.0
2011-05-18 11:30:00,61.36,61.4,61.36,61.38,3200.0,47.5633,47.5943,47.5633,47.5788,3200.0
2011-05-18 12:00:00,61.4,61.44,61.35,61.44,9200.0,47.5943,47.6253,47.5556,47.6253,9200.0
2011-05-18 12:30:00,61.46,61.46,61.44,61.44,3800.0,47.6408,47.6408,47.6253,47.6253,3800.0
2011-05-18 13:00:00,61.47,61.57,61.47,61.53,15200.0,47.6486,47.7261,47.6486,47.6951,15200.0
2011-05-18 13:30:00,61.5,61.65,61.5,61.65,7500.0,47.6718,47.7881,47.6718,47.7881,7500.0
2011-05-18 14:00:00,61.6,61.7,61.53,61.53,5800.0,47.7494,47.8269,47.6951,47.6951,5800.0
2011-05-18 14:30:00,61.55,61.6,61.49,61.5,9600.0,47.7106,47.7494,47.6641,47.6718,9600.0
2011-05-18 15:00:00,61.49,61.64,61.49,61.64,15100.0,47.6641,47.7804,47.6641,47.7804,15100.0
2011-05-18 15:30:00,61.66,61.71,61.62,61.65,15700.0,47.7959,47.8346,47.7649,47.7881,15700.0
2011-05-19 09:30:00,61.88,61.99,61.82,61.93,21300.0,47.9664,48.0517,47.9199,48.0052,21300.0
2011-05-19 10:00:00,61.92,61.92,61.66,61.75,23800.0,47.9974,47.9974,47.7959,47.8656,23800.0
2011-05-19 10:30:00,61.73,61.76,61.53,61.55,6700.0,47.8501,47.8734,47.6951,47.7106,6700.0
2011-05-19 11:00:00,61.53,61.59,61.5,61.58,4300.0,47.6951,47.7416,47.6718,47.7339,4300.0
2011-05-19 11:30:00,61.6,61.61,61.55,61.58,3800.0,47.7494,47.7571,47.7106,47.7339,3800.0
2011-05-19 12:00:00,61.59,61.81,61.58,61.79,6100.0,47.7416,47.9121,47.7339,47.8966,6100.0
2011-05-19 12:30:00,61.81,61.82,61.72,61.75,8600.0,47.9121,47.9199,47.8424,47.8656,8600.0
2011-05-19 13:00:00,61.75,61.85,61.75,61.83,4900.0,47.8656,47.9431,47.8656,47.9276,4900.0
2011-05-19 13:30:00,61.83,61.85,61.76,61.85,3100.0,47.9276,47.9431,47.8734,47.9431,3100.0
2011-05-19 14:00:00,61.85,61.86,61.67,61.68,5000.0,47.9431,47.9509,47.8036,47.8114,5000.0
2011-05-19 14:30:00,61.7,61.71,61.61,61.7,7200.0,47.8269,47.8346,47.7571,47.8269,7200.0
2011-05-19 15:00:00,61.71,61.8,61.69,61.79,4000.0,47.8346,47.9044,47.8191,47.8966,4000.0
2011-05-19 15:30:00,61.79,61.84,61.76,61.82,9800.0,47.8966,47.9354,47.8734,47.9199,9800.0
2011-05-20 09:30:00,61.68,61.68,61.44,61.46,5600.0,47.8114,47.8114,47.6253,47.6408,5600.0
2011-05-20 10:00:00,61.4,61.45,61.35,61.45,6700.0,47.5943,47.6331,47.5556,47.6331,6700.0
2011-05-20 10:30:00,61.41,61.41,61.22,61.24,6900.0,47.6021,47.6021,47.4548,47.4703,6900.0
2011-05-20 11:00:00,61.28,61.29,61.28,61.28,5300.0,47.5013,47.5091,47.5013,47.5013,5300.0
2011-05-20 11:30:00,61.43,61.49,61.38,61.4,2700.0,47.6176,47.6641,47.5788,47.5943,2700.0
2011-05-20 12:00:00,61.36,61.57,61.36,61.57,10800.0,47.5633,47.7261,47.5633,47.7261,10800.0
2011-05-20 12:30:00,61.65,61.65,61.57,61.57,2700.0,47.7881,47.7881,47.7261,47.7261,2700.0
2011-05-20 13:00:00,61.59,61.59,61.58,61.59,5900.0,47.7416,47.7416,47.7339,47.7416,5900.0
2011-05-20 13:30:00,61.65,61.73,61.61,61.61,1600.0,47.7881,47.8501,47.7571,47.7571,1600.0
2011-05-20 14:00:00,61.66,61.7,61.58,61.6,6000.0,47.7959,47.8269,47.7339,47.7494,6000.0
2011-05-20 14:30:00,61.62,61.66,61.51,61.51,7300.0,47.7649,47.7959,47.6796,47.6796,7300.0
2011-05-20 15:00:00,61.51,61.52,61.47,61.48,6000.0,47.6796,47.6873,47.6486,47.6563,6000.0
2011-05-20 15:30:00,61.48,61.53,61.32,61.36,3200.0,47.6563,47.6951,47.5323,47.5633,3200.0
2011-05-23 09:30:00,60.57,60.67,60.48,60.62,29000.0,46.951,47.0285,46.8812,46.9897,29000.0
2011-05-23 10:00:00,60.6,60.7,60.54,60.62,8300.0,46.9742,47.0517,46.9277,46.9897,8300.0
2011-05-23 10:30:00,60.65,60.72,60.57,60.6,8200.0,47.013,47.0672,46.951,46.9742,8200.0
2011-05-23 11:00:00,60.6,60.67,60.53,60.58,4500.0,46.9742,47.0285,46.9199,46.9587,4500.0
2011-05-23 11:30:00,60.56,60.57,60.43,60.5,5700.0,46.9432,46.951,46.8424,46.8967,5700.0
2011-05-23 12:00:00,60.52,60.53,60.41,60.53,5300.0,46.9122,46.9199,46.8269,46.9199,5300.0
2011-05-23 12:30:00,60.53,60.6,60.52,60.59,5000.0,46.9199,46.9742,46.9122,46.9665,5000.0
2011-05-23 13:00:00,60.57,60.57,60.5,60.5,5500.0,46.951,46.951,46.8967,46.8967,5500.0
2011-05-23 13:30:00,60.51,60.58,60.51,60.56,2800.0,46.9044,46.9587,46.9044,46.9432,2800.0
2011-05-23 14:00:00,60.63,60.71,60.6,60.65,30400.0,46.9975,47.0595,46.9742,47.013,30400.0
2011-05-23 14:30:00,60.64,60.8,60.64,60.71,7800.0,47.0052,47.1292,47.0052,47.0595,7800.0
2011-05-23 15:00:00,60.72,60.78,60.66,60.69,5700.0,47.0672,47.1137,47.0207,47.044,5700.0
2011-05-23 15:30:00,60.69,60.7,60.6,60.62,10600.0,47.044,47.0517,46.9742,46.9897,10600.0
2011-05-24 09:30:00,60.8,60.84,60.74,60.84,12300.0,47.1292,47.1602,47.0827,47.1602,12300.0
2011-05-24 10:00:00,60.83,60.9,60.75,60.75,5300.0,47.1525,47.2068,47.0905,47.0905,5300.0
2011-05-24 10:30:00,60.72,60.75,60.64,60.64,7100.0,47.0672,47.0905,47.0052,47.0052,7100.0
2011-05-24 11:00:00,60.64,60.75,60.64,60.66,15800.0,47.0052,47.0905,47.0052,47.0207,15800.0
2011-05-24 11:30:00,60.72,60.73,60.59,60.6,3500.0,47.0672,47.075,46.9665,46.9742,3500.0
2011-05-24 12:00:00,60.53,60.58,60.53,60.55,3300.0,46.9199,46.9587,46.9199,46.9354,3300.0
2011-05-24 12:30:00,60.5,60.58,60.5,60.52,8100.0,46.8967,46.9587,46.8967,46.9122,8100.0
2011-05-24 13:00:00,60.54,60.58,60.48,60.51,2100.0,46.9277,46.9587,46.8812,46.9044,2100.0
2011-05-24 13:30:00,60.49,60.56,60.46,60.56,2700.0,46.8889,46.9432,46.8657,46.9432,2700.0
2011-05-24 14:00:00,60.57,60.68,60.53,60.68,3400.0,46.951,47.0362,46.9199,47.0362,3400.0
2011-05-24 14:30:00,60.64,60.67,60.61,60.66,3800.0,47.0052,47.0285,46.982,47.0207,3800.0
2011-05-24 15:00:00,60.66,60.73,60.66,60.71,16500.0,47.0207,47.075,47.0207,47.0595,16500.0
2011-05-24 15:30:00,60.71,60.71,60.53,60.58,26300.0,47.0595,47.0595,46.9199,46.9587,26300.0
2011-05-25 09:30:00,60.33,60.58,60.31,60.52,6800.0,46.7649,46.9587,46.7494,46.9122,6800.0
2011-05-25 10:00:00,60.53,60.55,60.41,60.55,3700.0,46.9199,46.9354,46.8269,46.9354,3700.0
2011-05-25 10:30:00,60.56,60.7,60.56,60.63,7900.0,46.9432,47.0517,46.9432,46.9975,7900.0
2011-05-25 11:00:00,60.66,60.77,60.65,60.7,21700.0,47.0207,47.106,47.013,47.0517,21700.0
2011-05-25 11:30:00,60.73,60.86,60.72,60.78,26300.0,47.075,47.1757,47.0672,47.1137,26300.0
2011-05-25 12:00:00,60.79,60.81,60.74,60.77,35300.0,47.1215,47.137,47.0827,47.106,35300.0
2011-05-25 12:30:00,60.76,60.79,60.71,60.77,4600.0,47.0982,47.1215,47.0595,47.106,4600.0
2011-05-25 13:00:00,60.79,60.79,60.72,60.72,11800.0,47.1215,47.1215,47.0672,47.0672,11800.0
2011-05-25 13:30:00,60.67,60.76,60.67,60.71,11500.0,47.0285,47.0982,47.0285,47.0595,11500.0
2011-05-25 14:00:00,60.72,60.83,60.69,60.83,6500.0,47.0672,47.1525,47.044,47.1525,6500.0
2011-05-25 14:30:00,60.8,60.82,60.75,60.8,4600.0,47.1292,47.1447,47.0905,47.1292,4600.0
2011-05-25 15:00:00,60.83,61.0,60.82,60.95,12300.0,47.1525,47.2843,47.1447,47.2455,12300.0
2011-05-25 15:30:00,60.95,60.95,60.77,60.78,15900.0,47.2455,47.2455,47.106,47.1137,15900.0
2011-05-26 09:30:00,60.61,60.78,60.55,60.55,8300.0,46.982,47.1137,46.9354,46.9354,8300.0
2011-05-26 10:00:00,60.58,60.67,60.51,60.65,229200.0,46.9587,47.0285,46.9044,47.013,229200.0
2011-05-26 10:30:00,60.65,60.72,60.53,60.53,5700.0,47.013,47.0672,46.9199,46.9199,5700.0
2011-05-26 11:00:00,60.52,60.68,60.52,60.68,6500.0,46.9122,47.0362,46.9122,47.0362,6500.0
2011-05-26 11:30:00,60.7,60.73,60.63,60.72,5700.0,47.0517,47.075,46.9975,47.0672,5700.0
2011-05-26 12:00:00,60.77,60.77,60.75,60.76,1500.0,47.106,47.106,47.0905,47.0982,1500.0
2011-05-26 12:30:00,60.79,60.92,60.78,60.92,5400.0,47.1215,47.2223,47.1137,47.2223,5400.0
2011-05-26 13:00:00,60.94,61.04,60.91,61.01,3200.0,47.2378,47.3153,47.2145,47.292,3200.0
2011-05-26 13:30:00,61.0,61.02,60.94,60.97,4500.0,47.2843,47.2998,47.2378,47.261,4500.0
2011-05-26 14:00:00,60.99,61.1,60.98,61.09,4700.0,47.2765,47.3618,47.2688,47.354,4700.0
2011-05-26 14:30:00,61.09,61.16,61.09,61.12,6900.0,47.354,47.4083,47.354,47.3773,6900.0
2011-05-26 15:00:00,61.13,61.13,61.02,61.13,5100.0,47.385,47.385,47.2998,47.385,5100.0
2011-05-26 15:30:00,61.13,61.13,60.99,61.05,14400.0,47.385,47.385,47.2765,47.323,14400.0
2011-05-27 09:30:00,61.23,61.4,61.23,61.38,8300.0,47.4626,47.5943,47.4626,47.5788,8300.0
2011-05-27 10:00:00,61.36,61.36,61.2,61.25,12200.0,47.5633,47.5633,47.4393,47.4781,12200.0
2011-05-27 10:30:00,61.31,61.41,61.29,61.41,3200.0,47.5246,47.6021,47.5091,47.6021,3200.0
2011-05-27 11:00:00,61.43,61.49,61.42,61.43,6800.0,47.6176,47.6641,47.6098,47.6176,6800.0
2011-05-27 11:30:00,61.41,61.45,61.37,61.45,2000.0,47.6021,47.6331,47.5711,47.6331,2000.0
2011-05-27 12:00:00,61.42,61.42,61.36,61.38,1900.0,47.6098,47.6098,47.5633,47.5788,1900.0
2011-05-27 12:30:00,61.4,61.42,61.35,61.35,7900.0,47.5943,47.6098,47.5556,47.5556,7900.0
2011-05-27 13:00:00,61.36,61.39,61.33,61.33,4400.0,47.5633,47.5866,47.5401,47.5401,4400.0
2011-05-27 13:30:00,61.36,61.36,61.31,61.34,3700.0,47.5633,47.5633,47.5246,47.5478,3700.0
2011-05-27 14:00:00,61.35,61.38,61.32,61.34,6300.0,47.5556,47.5788,47.5323,47.5478,6300.0
2011-05-27 14:30:00,61.34,61.38,61.25,61.26,3700.0,47.5478,47.5788,47.4781,47.4858,3700.0
2011-05-27 15:00:00,61.24,61.32,61.22,61.32,12300.0,47.4703,47.5323,47.4548,47.5323,12300.0
2011-05-27 15:30:00,61.32,61.37,61.29,61.34,10000.0,47.5323,47.5711,47.5091,47.5478,10000.0
2011-05-31 09:30:00,61.93,61.97,61.78,61.78,22800.0,48.0052,48.0362,47.8889,47.8889,22800.0
2011-05-31 10:00:00,61.78,61.81,61.61,61.68,11500.0,47.8889,47.9121,47.7571,47.8114,11500.0
2011-05-31 10:30:00,61.67,61.67,61.58,61.63,9300.0,47.8036,47.8036,47.7339,47.7726,9300.0
2011-05-31 11:00:00,61.61,61.67,61.61,61.64,8200.0,47.7571,47.8036,47.7571,47.7804,8200.0
2011-05-31 11:30:00,61.64,61.69,61.56,61.56,5100.0,47.7804,47.8191,47.7184,47.7184,5100.0
2011-05-31 12:00:00,61.57,61.6,61.52,61.6,2700.0,47.7261,47.7494,47.6873,47.7494,2700.0
2011-05-31 12:30:00,61.54,61.58,61.49,61.58,7300.0,47.7028,47.7339,47.6641,47.7339,7300.0
2011-05-31 13:00:00,61.59,61.67,61.59,61.65,2500.0,47.7416,47.8036,47.7416,47.7881,2500.0
2011-05-31 13:30:00,61.64,61.74,61.64,61.73,14400.0,47.7804,47.8579,47.7804,47.8501,14400.0
2011-05-31 14:00:00,61.71,61.74,61.69,61.69,9600.0,47.8346,47.8579,47.8191,47.8191,9600.0
2011-05-31 14:30:00,61.69,61.71,61.67,61.7,4800.0,47.8191,47.8346,47.8036,47.8269,4800.0
2011-05-31 15:00:00,61.68,61.76,61.66,61.75,2900.0,47.8114,47.8734,47.7959,47.8656,2900.0
2011-05-31 15:30:00,61.76,61.96,61.71,61.96,10500.0,47.8734,48.0284,47.8346,48.0284,10500.0
2011-06-01 09:30:00,61.78,61.83,61.72,61.72,19000.0,47.8889,47.9276,47.8424,47.8424,19000.0
2011-06-01 10:00:00,61.67,61.68,61.45,61.5,5600.0,47.8036,47.8114,47.6331,47.6718,5600.0
2011-06-01 10:30:00,61.44,61.44,61.23,61.31,4900.0,47.6253,47.6253,47.4626,47.5246,4900.0
2011-06-01 11:00:00,61.36,61.4,61.34,61.4,19600.0,47.5633,47.5943,47.5478,47.5943,19600.0
2011-06-01 11:30:00,61.44,61.44,61.3,61.33,7900.0,47.6253,47.6253,47.5168,47.5401,7900.0
2011-06-01 12:00:00,61.33,61.33,61.03,61.12,11000.0,47.5401,47.5401,47.3075,47.3773,11000.0
2011-06-01 12:30:00,61.11,61.16,61.11,61.16,2900.0,47.3695,47.4083,47.3695,47.4083,2900.0
2011-06-01 13:00:00,61.15,61.15,60.91,60.92,16100.0,47.4005,47.4005,47.2145,47.2223,16100.0
2011-06-01 13:30:00,60.91,61.04,60.9,61.04,9000.0,47.2145,47.3153,47.2068,47.3153,9000.0
2011-06-01 14:00:00,61.02,61.02,60.9,60.91,6300.0,47.2998,47.2998,47.2068,47.2145,6300.0
2011-06-01 14:30:00,60.91,60.91,60.77,60.89,9900.0,47.2145,47.2145,47.106,47.199,9900.0
2011-06-01 15:00:00,60.89,60.91,60.69,60.75,3200.0,47.199,47.2145,47.044,47.0905,3200.0
2011-06-01 15:30:00,60.76,60.79,60.55,60.6,18800.0,47.0982,47.1215,46.9354,46.9742,18800.0
2011-06-02 09:30:00,60.68,60.75,60.4,60.61,8100.0,47.0362,47.0905,46.8192,46.982,8100.0
2011-06-02 10:00:00,60.64,60.71,60.57,60.57,8200.0,47.0052,47.0595,46.951,46.951,8200.0
2011-06-02 10:30:00,60.66,60.7,60.61,60.61,2700.0,47.0207,47.0517,46.982,46.982,2700.0
2011-06-02 11:00:00,60.59,60.63,60.38,60.38,3800.0,46.9665,46.9975,46.8037,46.8037,3800.0
2011-06-02 11:30:00,60.38,60.38,60.19,60.3,5600.0,46.8037,46.8037,46.6564,46.7417,5600.0
2011-06-02 12:00:00,60.33,60.38,60.23,60.35,23300.0,46.7649,46.8037,46.6874,46.7804,23300.0
2011-06-02 12:30:00,60.33,60.49,60.3,60.47,5900.0,46.7649,46.8889,46.7417,46.8734,5900.0
2011-06-02 13:00:00,60.53,60.59,60.46,60.57,12600.0,46.9199,46.9665,46.8657,46.951,12600.0
2011-06-02 13:30:00,60.48,60.6,60.43,60.59,2000.0,46.8812,46.9742,46.8424,46.9665,2000.0
2011-06-02 14:00:00,60.61,60.68,60.51,60.56,1900.0,46.982,47.0362,46.9044,46.9432,1900.0
2011-06-02 14:30:00,60.55,60.67,60.55,60.67,9500.0,46.9354,47.0285,46.9354,47.0285,9500.0
2011-06-02 15:00:00,60.72,60.72,60.58,60.61,5900.0,47.0672,47.0672,46.9587,46.982,5900.0
2011-06-02 15:30:00,60.65,60.65,60.47,60.52,25900.0,47.013,47.013,46.8734,46.9122,25900.0
2011-06-03 09:30:00,59.79,59.99,59.77,59.99,30100.0,46.3463,46.5014,46.3308,46.5014,30100.0
2011-06-03 10:00:00,60.02,60.16,59.95,60.16,21300.0,46.5246,46.6331,46.4704,46.6331,21300.0
2011-06-03 10:30:00,60.17,60.26,60.15,60.18,36600.0,46.6409,46.7107,46.6254,46.6486,36600.0
2011-06-03 11:00:00,60.21,60.25,60.07,60.07,6100.0,46.6719,46.7029,46.5634,46.5634,6100.0
2011-06-03 11:30:00,60.11,60.16,60.02,60.16,4000.0,46.5944,46.6331,46.5246,46.6331,4000.0
2011-06-03 12:00:00,60.21,60.26,60.17,60.26,1600.0,46.6719,46.7107,46.6409,46.7107,1600.0
2011-06-03 12:30:00,60.3,60.36,60.28,60.28,1500.0,46.7417,46.7882,46.7262,46.7262,1500.0
2011-06-03 13:00:00,60.28,60.28,60.21,60.21,1600.0,46.7262,46.7262,46.6719,46.6719,1600.0
2011-06-03 13:30:00,60.2,60.25,60.2,60.25,800.0,46.6641,46.7029,46.6641,46.7029,800.0
2011-06-03 14:00:00,60.13,60.16,60.1,60.13,4800.0,46.6099,46.6331,46.5866,46.6099,4800.0
2011-06-03 14:30:00,60.11,60.12,60.03,60.06,7300.0,46.5944,46.6021,46.5324,46.5556,7300.0
2011-06-03 15:00:00,59.96,59.96,59.86,59.93,10000.0,46.4781,46.4781,46.4006,46.4549,10000.0
2011-06-03 15:30:00,59.96,60.07,59.88,59.92,10000.0,46.4781,46.5634,46.4161,46.4471,10000.0
2011-06-06 09:30:00,59.76,59.87,59.65,59.69,29200.0,46.3231,46.4083,46.2378,46.2688,29200.0
2011-06-06 10:00:00,59.69,59.7,59.48,59.62,39000.0,46.2688,46.2766,46.106,46.2146,39000.0
2011-06-06 10:30:00,59.62,59.63,59.52,59.52,6300.0,46.2146,46.2223,46.137,46.137,6300.0
2011-06-06 11:00:00,59.58,59.71,59.57,59.71,5700.0,46.1836,46.2843,46.1758,46.2843,5700.0
2011-06-06 11:30:00,59.68,59.69,59.67,59.67,1700.0,46.2611,46.2688,46.2533,46.2533,1700.0
2011-06-06 12:00:00,59.69,59.72,59.67,59.72,4200.0,46.2688,46.2921,46.2533,46.2921,4200.0
2011-06-06 12:30:00,59.67,59.67,59.58,59.61,13900.0,46.2533,46.2533,46.1836,46.2068,13900.0
2011-06-06 13:00:00,59.61,59.66,59.58,59.61,8700.0,46.2068,46.2456,46.1836,46.2068,8700.0
2011-06-06 13:30:00,59.61,59.61,59.41,59.47,13300.0,46.2068,46.2068,46.0518,46.0983,13300.0
2011-06-06 14:00:00,59.45,59.54,59.45,59.48,12000.0,46.0828,46.1525,46.0828,46.106,12000.0
2011-06-06 14:30:00,59.47,59.5,59.32,59.34,24500.0,46.0983,46.1215,45.982,45.9975,24500.0
2011-06-06 15:00:00,59.36,59.4,59.19,59.22,8700.0,46.013,46.044,45.8812,45.9045,8700.0
2011-06-06 15:30:00,59.26,59.4,59.22,59.22,18800.0,45.9355,46.044,45.9045,45.9045,18800.0
2011-06-07 09:30:00,59.5,59.55,59.38,59.46,15500.0,46.1215,46.1603,46.0285,46.0905,15500.0
2011-06-07 10:00:00,59.5,59.58,59.5,59.58,2400.0,46.1215,46.1836,46.1215,46.1836,2400.0
2011-06-07 10:30:00,59.56,59.67,59.56,59.67,5800.0,46.168,46.2533,46.168,46.2533,5800.0
2011-06-07 11:00:00,59.65,59.65,59.54,59.54,2800.0,46.2378,46.2378,46.1525,46.1525,2800.0
2011-06-07 11:30:00,59.51,59.51,59.45,59.47,10300.0,46.1293,46.1293,46.0828,46.0983,10300.0
2011-06-07 12:00:00,59.55,59.55,59.52,59.52,2200.0,46.1603,46.1603,46.137,46.137,2200.0
2011-06-07 12:30:00,59.53,59.55,59.47,59.54,6300.0,46.1448,46.1603,46.0983,46.1525,6300.0
2011-06-07 13:00:00,59.56,59.63,59.55,59.56,6200.0,46.168,46.2223,46.1603,46.168,6200.0
2011-06-07 13:30:00,59.58,59.62,59.57,59.59,6300.0,46.1836,46.2146,46.1758,46.1913,6300.0
2011-06-07 14:00:00,59.57,59.7,59.57,59.66,3600.0,46.1758,46.2766,46.1758,46.2456,3600.0
2011-06-07 14:30:00,59.69,59.69,59.59,59.59,3800.0,46.2688,46.2688,46.1913,46.1913,3800.0
2011-06-07 15:00:00,59.62,59.62,59.49,59.53,4600.0,46.2146,46.2146,46.1138,46.1448,4600.0
2011-06-07 15:30:00,59.47,59.47,59.2,59.22,26500.0,46.0983,46.0983,45.889,45.9045,26500.0
2011-06-08 09:30:00,59.11,59.26,58.97,58.97,23100.0,45.8192,45.9355,45.7107,45.7107,23100.0
2011-06-08 10:00:00,58.98,59.15,58.98,59.15,5300.0,45.7185,45.8502,45.7185,45.8502,5300.0
2011-06-08 10:30:00,59.1,59.19,59.06,59.19,2000.0,45.8115,45.8812,45.7805,45.8812,2000.0
2011-06-08 11:00:00,59.25,59.28,59.05,59.07,2900.0,45.9277,45.951,45.7727,45.7882,2900.0
2011-06-08 11:30:00,59.13,59.23,59.06,59.23,1400.0,45.8347,45.9122,45.7805,45.9122,1400.0
2011-06-08 12:00:00,59.24,59.24,59.08,59.1,5600.0,45.92,45.92,45.796,45.8115,5600.0
2011-06-08 12:30:00,59.12,59.24,59.09,59.24,4500.0,45.827,45.92,45.8037,45.92,4500.0
2011-06-08 13:00:00,59.22,59.24,59.14,59.15,4300.0,45.9045,45.92,45.8425,45.8502,4300.0
2011-06-08 13:30:00,59.16,59.16,58.86,58.88,13100.0,45.858,45.858,45.6254,45.6409,13100.0
2011-06-08 14:00:00,58.98,59.03,58.89,58.9,6600.0,45.7185,45.7572,45.6487,45.6564,6600.0
2011-06-08 14:30:00,58.97,59.14,58.97,59.09,6300.0,45.7107,45.8425,45.7107,45.8037,6300.0
2011-06-08 15:00:00,59.08,59.08,58.85,58.87,7700.0,45.796,45.796,45.6177,45.6332,7700.0
2011-06-08 15:30:00,58.93,59.03,58.87,58.93,24000.0,45.6797,45.7572,45.6332,45.6797,24000.0
2011-06-09 09:30:00,59.12,59.19,58.97,59.19,15700.0,45.827,45.8812,45.7107,45.8812,15700.0
2011-06-09 10:00:00,59.26,59.32,59.23,59.29,7800.0,45.9355,45.982,45.9122,45.9588,7800.0
2011-06-09 10:30:00,59.32,59.43,59.32,59.38,3800.0,45.982,46.0673,45.982,46.0285,3800.0
2011-06-09 11:00:00,59.35,59.37,59.29,59.3,5000.0,46.0053,46.0208,45.9588,45.9665,5000.0
2011-06-09 11:30:00,59.36,59.49,59.34,59.49,2800.0,46.013,46.1138,45.9975,46.1138,2800.0
2011-06-09 12:00:00,59.49,59.54,59.45,59.45,2200.0,46.1138,46.1525,46.0828,46.0828,2200.0
2011-06-09 12:30:00,59.48,59.5,59.44,59.5,5200.0,46.106,46.1215,46.075,46.1215,5200.0
2011-06-09 13:00:00,59.48,59.51,59.48,59.5,2300.0,46.106,46.1293,46.106,46.1215,2300.0
2011-06-09 13:30:00,59.48,59.55,59.47,59.55,4900.0,46.106,46.1603,46.0983,46.1603,4900.0
2011-06-09 14:00:00,59.52,59.57,59.51,59.55,5400.0,46.137,46.1758,46.1293,46.1603,5400.0
2011-06-09 14:30:00,59.53,59.59,59.5,59.59,14300.0,46.1448,46.1913,46.1215,46.1913,14300.0
2011-06-09 15:00:00,59.6,59.61,59.49,59.49,105700.0,46.1991,46.2068,46.1138,46.1138,105700.0
2011-06-09 15:30:00,59.53,59.53,59.35,59.36,27300.0,46.1448,46.1448,46.0053,46.013,27300.0
2011-06-10 09:30:00,59.11,59.12,58.85,58.85,7200.0,45.8192,45.827,45.6177,45.6177,7200.0
2011-06-10 10:00:00,58.87,58.9,58.75,58.86,9000.0,45.6332,45.6564,45.5402,45.6254,9000.0
2011-06-10 10:30:00,58.79,58.84,58.61,58.61,27700.0,45.5712,45.6099,45.4317,45.4317,27700.0
2011-06-10 11:00:00,58.56,58.67,58.5,58.65,12900.0,45.3929,45.4782,45.3464,45.4627,12900.0
2011-06-10 11:30:00,58.62,58.68,58.56,58.65,27600.0,45.4394,45.4859,45.3929,45.4627,27600.0
2011-06-10 12:00:00,58.67,58.69,58.59,58.69,5600.0,45.4782,45.4937,45.4161,45.4937,5600.0
2011-06-10 12:30:00,58.71,58.72,58.65,58.68,7900.0,45.5092,45.5169,45.4627,45.4859,7900.0
2011-06-10 13:00:00,58.64,58.64,58.54,58.58,8600.0,45.4549,45.4549,45.3774,45.4084,8600.0
2011-06-10 13:30:00,58.57,58.57,58.4,58.44,11800.0,45.4006,45.4006,45.2689,45.2999,11800.0
2011-06-10 14:00:00,58.53,58.79,58.52,58.76,7600.0,45.3696,45.5712,45.3619,45.5479,7600.0
2011-06-10 14:30:00,58.71,58.87,58.61,58.86,21100.0,45.5092,45.6332,45.4317,45.6254,21100.0
2011-06-10 15:00:00,58.9,58.9,58.74,58.76,15100.0,45.6564,45.6564,45.5324,45.5479,15100.0
2011-06-10 15:30:00,58.76,58.77,58.49,58.51,25100.0,45.5479,45.5557,45.3386,45.3541,25100.0
2011-06-13 09:30:00,58.66,58.82,58.63,58.77,17400.0,45.4704,45.5944,45.4472,45.5557,17400.0
2011-06-13 10:00:00,58.77,58.79,58.66,58.73,5800.0,45.5557,45.5712,45.4704,45.5247,5800.0
2011-06-13 10:30:00,58.76,58.76,58.63,58.63,6100.0,45.5479,45.5479,45.4472,45.4472,6100.0
2011-06-13 11:00:00,58.62,58.69,58.55,58.69,10400.0,45.4394,45.4937,45.3851,45.4937,10400.0
2011-06-13 11:30:00,58.67,58.69,58.52,58.53,17500.0,45.4782,45.4937,45.3619,45.3696,17500.0
2011-06-13 12:00:00,58.53,58.56,58.44,58.44,6000.0,45.3696,45.3929,45.2999,45.2999,6000.0
2011-06-13 12:30:00,58.52,58.52,58.43,58.43,4700.0,45.3619,45.3619,45.2921,45.2921,4700.0
2011-06-13 13:00:00,58.39,58.48,58.25,58.48,11900.0,45.2611,45.3309,45.1526,45.3309,11900.0
2011-06-13 13:30:00,58.49,58.54,58.47,58.52,1900.0,45.3386,45.3774,45.3231,45.3619,1900.0
2011-06-13 14:00:00,58.68,58.76,58.66,58.7,15300.0,45.4859,45.5479,45.4704,45.5014,15300.0
2011-06-13 14:30:00,58.69,58.74,58.59,58.66,11600.0,45.4937,45.5324,45.4161,45.4704,11600.0
2011-06-13 15:00:00,58.61,58.7,58.58,58.68,8100.0,45.4317,45.5014,45.4084,45.4859,8100.0
2011-06-13 15:30:00,58.64,58.64,58.51,58.53,9800.0,45.4549,45.4549,45.3541,45.3696,9800.0
2011-06-14 09:30:00,59.08,59.25,59.07,59.22,5900.0,45.796,45.9277,45.7882,45.9045,5900.0
2011-06-14 10:00:00,59.23,59.29,59.18,59.27,4900.0,45.9122,45.9588,45.8735,45.9433,4900.0
2011-06-14 10:30:00,59.35,59.35,59.26,59.31,2900.0,46.0053,46.0053,45.9355,45.9743,2900.0
2011-06-14 11:00:00,59.3,59.32,59.26,59.27,9400.0,45.9665,45.982,45.9355,45.9433,9400.0
2011-06-14 11:30:00,59.27,59.34,59.25,59.34,3800.0,45.9433,45.9975,45.9277,45.9975,3800.0
2011-06-14 12:00:00,59.33,59.36,59.3,59.36,3100.0,45.9898,46.013,45.9665,46.013,3100.0
2011-06-14 12:30:00,59.37,59.41,59.34,59.41,2400.0,46.0208,46.0518,45.9975,46.0518,2400.0
2011-06-14 13:00:00,59.41,59.43,59.36,59.43,4000.0,46.0518,46.0673,46.013,46.0673,4000.0
2011-06-14 13:30:00,59.48,59.48,59.36,59.38,5800.0,46.106,46.106,46.013,46.0285,5800.0
2011-06-14 14:00:00,59.38,59.44,59.37,59.43,5200.0,46.0285,46.075,46.0208,46.0673,5200.0
2011-06-14 14:30:00,59.43,59.49,59.4,59.45,5800.0,46.0673,46.1138,46.044,46.0828,5800.0
2011-06-14 15:00:00,59.47,59.51,59.39,59.41,14900.0,46.0983,46.1293,46.0363,46.0518,14900.0
2011-06-14 15:30:00,59.41,59.41,59.26,59.29,39300.0,46.0518,46.0518,45.9355,45.9588,39300.0
2011-06-15 09:30:00,58.83,58.92,58.7,58.92,17300.0,45.6022,45.6719,45.5014,45.6719,17300.0
2011-06-15 10:00:00,58.91,58.95,58.89,58.89,7900.0,45.6642,45.6952,45.6487,45.6487,7900.0
2011-06-15 10:30:00,58.84,58.98,58.84,58.94,1800.0,45.6099,45.7185,45.6099,45.6875,1800.0
2011-06-15 11:00:00,58.92,58.92,58.83,58.88,12500.0,45.6719,45.6719,45.6022,45.6409,12500.0
2011-06-15 11:30:00,58.8,58.8,58.43,58.52,19400.0,45.5789,45.5789,45.2921,45.3619,19400.0
2011-06-15 12:00:00,58.54,58.56,58.2,58.28,8200.0,45.3774,45.3929,45.1138,45.1759,8200.0
2011-06-15 12:30:00,58.38,58.41,58.33,58.33,10100.0,45.2534,45.2766,45.2146,45.2146,10100.0
2011-06-15 13:00:00,58.36,58.36,58.23,58.31,6100.0,45.2379,45.2379,45.1371,45.1991,6100.0
2011-06-15 13:30:00,58.28,58.3,58.2,58.29,9100.0,45.1759,45.1914,45.1138,45.1836,9100.0
2011-06-15 14:00:00,58.33,58.44,58.19,58.19,17000.0,45.2146,45.2999,45.1061,45.1061,17000.0
2011-06-15 14:30:00,58.3,58.36,58.16,58.22,10900.0,45.1914,45.2379,45.0828,45.1293,10900.0
2011-06-15 15:00:00,58.19,58.33,58.1,58.27,34600.0,45.1061,45.2146,45.0363,45.1681,34600.0
2011-06-15 15:30:00,58.28,58.39,58.21,58.26,45900.0,45.1759,45.2611,45.1216,45.1603,45900.0
2011-06-16 09:30:00,58.28,58.44,58.23,58.34,36600.0,45.1759,45.2999,45.1371,45.2224,36600.0
2011-06-16 10:00:00,58.32,58.53,58.1,58.38,29500.0,45.2069,45.3696,45.0363,45.2534,29500.0
2011-06-16 10:30:00,58.39,58.58,58.37,58.49,18200.0,45.2611,45.4084,45.2456,45.3386,18200.0
2011-06-16 11:00:00,58.5,58.63,58.37,58.57,29200.0,45.3464,45.4472,45.2456,45.4006,29200.0
2011-06-16 11:30:00,58.57,58.64,58.46,58.46,18600.0,45.4006,45.4549,45.3154,45.3154,18600.0
2011-06-16 12:00:00,58.49,58.59,58.46,58.59,17100.0,45.3386,45.4161,45.3154,45.4161,17100.0
2011-06-16 12:30:00,58.57,58.6,58.5,58.54,11500.0,45.4006,45.4239,45.3464,45.3774,11500.0
2011-06-16 13:00:00,58.42,58.49,58.41,58.42,6800.0,45.2844,45.3386,45.2766,45.2844,6800.0
2011-06-16 13:30:00,58.4,58.43,58.18,58.18,49500.0,45.2689,45.2921,45.0983,45.0983,49500.0
2011-06-16 14:00:00,58.13,58.17,58.08,58.15,21000.0,45.0596,45.0906,45.0208,45.0751,21000.0
2011-06-16 14:30:00,58.12,58.12,57.86,58.03,23800.0,45.0518,45.0518,44.8503,44.9821,23800.0
2011-06-16 15:00:00,58.05,58.19,58.04,58.18,12700.0,44.9976,45.1061,44.9898,45.0983,12700.0
2011-06-16 15:30:00,58.17,58.35,58.15,58.31,18800.0,45.0906,45.2301,45.0751,45.1991,18800.0
2011-06-17 09:30:00,58.86,58.9,58.68,58.76,18800.0,45.6254,45.6564,45.4859,45.5479,18800.0
2011-06-17 10:00:00,58.83,58.85,58.71,58.71,13000.0,45.6022,45.6177,45.5092,45.5092,13000.0
2011-06-17 10:30:00,58.64,58.79,58.62,58.76,7600.0,45.4549,45.5712,45.4394,45.5479,7600.0
2011-06-17 11:00:00,58.72,58.77,58.59,58.73,12200.0,45.5169,45.5557,45.4161,45.5247,12200.0
2011-06-17 11:30:00,58.75,58.75,58.65,58.72,8900.0,45.5402,45.5402,45.4627,45.5169,8900.0
2011-06-17 12:00:00,58.73,58.74,58.57,58.57,13200.0,45.5247,45.5324,45.4006,45.4006,13200.0
2011-06-17 12:30:00,58.58,58.6,58.45,58.5,9000.0,45.4084,45.4239,45.3076,45.3464,9000.0
2011-06-17 13:00:00,58.49,58.49,58.39,58.44,5500.0,45.3386,45.3386,45.2611,45.2999,5500.0
2011-06-17 13:30:00,58.51,58.52,58.42,58.46,3700.0,45.3541,45.3619,45.2844,45.3154,3700.0
2011-06-17 14:00:00,58.44,58.62,58.44,58.61,14100.0,45.2999,45.4394,45.2999,45.4317,14100.0
2011-06-17 14:30:00,58.61,58.62,58.55,58.56,5200.0,45.4317,45.4394,45.3851,45.3929,5200.0
2011-06-17 15:00:00,58.55,58.55,58.32,58.42,18300.0,45.3851,45.3851,45.2069,45.2844,18300.0
2011-06-17 15:30:00,58.41,58.61,58.41,58.47,15400.0,45.2766,45.4317,45.2766,45.3231,15400.0
2011-06-20 09:30:00,58.27,58.57,58.27,58.56,6600.0,45.1681,45.4006,45.1681,45.3929,6600.0
2011-06-20 10:00:00,58.58,58.58,58.42,58.54,4900.0,45.4084,45.4084,45.2844,45.3774,4900.0
2011-06-20 10:30:00,58.55,58.73,58.55,58.69,3700.0,45.3851,45.5247,45.3851,45.4937,3700.0
2011-06-20 11:00:00,58.65,58.76,58.62,58.76,1500.0,45.4627,45.5479,45.4394,45.5479,1500.0
2011-06-20 11:30:00,58.79,58.88,58.73,58.88,3700.0,45.5712,45.6409,45.5247,45.6409,3700.0
2011-06-20 12:00:00,58.89,58.91,58.8,58.87,4000.0,45.6487,45.6642,45.5789,45.6332,4000.0
2011-06-20 12:30:00,58.87,58.9,58.8,58.8,5500.0,45.6332,45.6564,45.5789,45.5789,5500.0
2011-06-20 13:00:00,58.82,58.82,58.76,58.8,11200.0,45.5944,45.5944,45.5479,45.5789,11200.0
2011-06-20 13:30:00,58.78,58.83,58.72,58.72,4400.0,45.5634,45.6022,45.5169,45.5169,4400.0
2011-06-20 14:00:00,58.76,58.77,58.71,58.74,5300.0,45.5479,45.5557,45.5092,45.5324,5300.0
2011-06-20 14:30:00,58.74,58.84,58.74,58.82,12300.0,45.5324,45.6099,45.5324,45.5944,12300.0
2011-06-20 15:00:00,58.79,58.84,58.69,58.71,10500.0,45.5712,45.6099,45.4937,45.5092,10500.0
2011-06-20 15:30:00,58.7,58.85,58.69,58.79,8400.0,45.5014,45.6177,45.4937,45.5712,8400.0
2011-06-21 09:30:00,59.11,59.23,59.02,59.21,23200.0,45.8192,45.9122,45.7495,45.8967,23200.0
2011-06-21 10:00:00,59.24,59.42,59.19,59.4,22200.0,45.92,46.0595,45.8812,46.044,22200.0
2011-06-21 10:30:00,59.41,59.51,59.34,59.47,11400.0,46.0518,46.1293,45.9975,46.0983,11400.0
2011-06-21 11:00:00,59.48,59.61,59.45,59.59,6300.0,46.106,46.2068,46.0828,46.1913,6300.0
2011-06-21 11:30:00,59.64,59.69,59.59,59.6,7600.0,46.2301,46.2688,46.1913,46.1991,7600.0
2011-06-21 12:00:00,59.62,59.63,59.57,59.59,18800.0,46.2146,46.2223,46.1758,46.1913,18800.0
2011-06-21 12:30:00,59.61,59.61,59.57,59.58,5800.0,46.2068,46.2068,46.1758,46.1836,5800.0
2011-06-21 13:00:00,59.6,59.6,59.52,59.52,4800.0,46.1991,46.1991,46.137,46.137,4800.0
2011-06-21 13:30:00,59.52,59.55,59.5,59.52,5400.0,46.137,46.1603,46.1215,46.137,5400.0
2011-06-21 14:00:00,59.56,59.64,59.54,59.64,20200.0,46.168,46.2301,46.1525,46.2301,20200.0
2011-06-21 14:30:00,59.64,59.76,59.62,59.73,6800.0,46.2301,46.3231,46.2146,46.2998,6800.0
2011-06-21 15:00:00,59.74,59.74,59.65,59.65,10800.0,46.3076,46.3076,46.2378,46.2378,10800.0
2011-06-21 15:30:00,59.65,59.72,59.59,59.66,8200.0,46.2378,46.2921,46.1913,46.2456,8200.0
2011-06-22 09:30:00,59.47,59.68,59.42,59.67,12700.0,46.0983,46.2611,46.0595,46.2533,12700.0
2011-06-22 10:00:00,59.67,59.7,59.52,59.6,10300.0,46.2533,46.2766,46.137,46.1991,10300.0
2011-06-22 10:30:00,59.64,59.78,59.64,59.78,4000.0,46.2301,46.3386,46.2301,46.3386,4000.0
2011-06-22 11:00:00,59.75,59.8,59.74,59.75,8900.0,46.3153,46.3541,46.3076,46.3153,8900.0
2011-06-22 11:30:00,59.77,59.78,59.71,59.71,1700.0,46.3308,46.3386,46.2843,46.2843,1700.0
2011-06-22 12:00:00,59.65,59.73,59.64,59.71,2800.0,46.2378,46.2998,46.2301,46.2843,2800.0
2011-06-22 12:30:00,59.7,59.78,59.63,59.75,3600.0,46.2766,46.3386,46.2223,46.3153,3600.0
2011-06-22 13:00:00,59.72,59.74,59.72,59.73,3700.0,46.2921,46.3076,46.2921,46.2998,3700.0
2011-06-22 13:30:00,59.75,59.79,59.74,59.79,15000.0,46.3153,46.3463,46.3076,46.3463,15000.0
2011-06-22 14:00:00,59.78,59.81,59.68,59.71,14400.0,46.3386,46.3618,46.2611,46.2843,14400.0
2011-06-22 14:30:00,59.64,59.66,59.61,59.66,900.0,46.2301,46.2456,46.2068,46.2456,900.0
2011-06-22 15:00:00,59.61,59.61,59.54,59.54,3200.0,46.2068,46.2068,46.1525,46.1525,3200.0
2011-06-22 15:30:00,59.5,59.52,59.27,59.28,13200.0,46.1215,46.137,45.9433,45.951,13200.0
2011-06-23 09:30:00,58.6,58.61,58.28,58.36,20200.0,45.4239,45.4317,45.1759,45.2379,20200.0
2011-06-23 10:00:00,58.41,58.51,58.27,58.33,6200.0,45.2766,45.3541,45.1681,45.2146,6200.0
2011-06-23 10:30:00,58.42,58.45,58.19,58.26,10300.0,45.2844,45.3076,45.1061,45.1603,10300.0
2011-06-23 11:00:00,58.35,58.41,58.3,58.41,8000.0,45.2301,45.2766,45.1914,45.2766,8000.0
2011-06-23 11:30:00,58.39,58.53,58.39,58.45,8200.0,45.2611,45.3696,45.2611,45.3076,8200.0
2011-06-23 12:00:00,58.52,58.57,58.41,58.41,9500.0,45.3619,45.4006,45.2766,45.2766,9500.0
2011-06-23 12:30:00,58.42,58.58,58.41,58.58,2600.0,45.2844,45.4084,45.2766,45.4084,2600.0
2011-06-23 13:00:00,58.63,58.74,58.63,58.69,6400.0,45.4472,45.5324,45.4472,45.4937,6400.0
2011-06-23 13:30:00,58.74,58.83,58.64,58.64,6800.0,45.5324,45.6022,45.4549,45.4549,6800.0
2011-06-23 14:00:00,58.7,58.71,58.53,58.57,11300.0,45.5014,45.5092,45.3696,45.4006,11300.0
2011-06-23 14:30:00,58.57,58.94,58.47,58.92,12600.0,45.4006,45.6875,45.3231,45.6719,12600.0
2011-06-23 15:00:00,58.91,59.09,58.71,58.97,11800.0,45.6642,45.8037,45.5092,45.7107,11800.0
2011-06-23 15:30:00,58.9,59.18,58.74,59.15,27000.0,45.6564,45.8735,45.5324,45.8502,27000.0
2011-06-24 09:30:00,58.92,58.94,58.65,58.7,19300.0,45.8798,45.8954,45.6696,45.7085,19300.0
2011-06-24 10:00:00,58.74,58.74,58.35,58.35,6900.0,45.7396,45.7396,45.436,45.436,6900.0
2011-06-24 10:30:00,58.41,58.54,58.36,58.36,4600.0,45.4827,45.5839,45.4437,45.4437,4600.0
2011-06-24 11:00:00,58.37,58.46,58.3,58.42,3900.0,45.4515,45.5216,45.397,45.4905,3900.0
2011-06-24 11:30:00,58.44,58.53,58.44,58.45,1200.0,45.506,45.5761,45.506,45.5138,1200.0
2011-06-24 12:00:00,58.45,58.51,58.39,58.39,2200.0,45.5138,45.5605,45.4671,45.4671,2200.0
2011-06-24 12:30:00,58.45,58.45,58.26,58.31,4800.0,45.5138,45.5138,45.3659,45.4048,4800.0
2011-06-24 13:00:00,58.33,58.38,58.24,58.38,6500.0,45.4204,45.4593,45.3503,45.4593,6500.0
2011-06-24 13:30:00,58.34,58.44,58.33,58.4,4700.0,45.4282,45.506,45.4204,45.4749,4700.0
2011-06-24 14:00:00,58.36,58.38,58.28,58.37,3200.0,45.4437,45.4593,45.3815,45.4515,3200.0
2011-06-24 14:30:00,58.38,58.4,58.29,58.31,7600.0,45.4593,45.4749,45.3892,45.4048,7600.0
2011-06-24 15:00:00,58.3,58.31,58.22,58.22,4100.0,45.397,45.4048,45.3347,45.3347,4100.0
2011-06-24 15:30:00,58.24,58.33,58.21,58.23,5800.0,45.3503,45.4204,45.3269,45.3425,5800.0
2011-06-27 09:30:00,58.24,58.44,58.15,58.38,17700.0,45.3503,45.506,45.2802,45.4593,17700.0
2011-06-27 10:00:00,58.36,58.6,58.36,58.59,3600.0,45.4437,45.6306,45.4437,45.6228,3600.0
2011-06-27 10:30:00,58.64,58.64,58.55,58.59,3700.0,45.6618,45.6618,45.5917,45.6228,3700.0
2011-06-27 11:00:00,58.6,58.62,58.49,58.52,5000.0,45.6306,45.6462,45.545,45.5683,5000.0
2011-06-27 11:30:00,58.52,58.68,58.51,58.67,7200.0,45.5683,45.6929,45.5605,45.6851,7200.0
2011-06-27 12:00:00,58.69,58.7,58.62,58.65,12100.0,45.7007,45.7085,45.6462,45.6696,12100.0
2011-06-27 12:30:00,58.65,58.68,58.63,58.63,2500.0,45.6696,45.6929,45.654,45.654,2500.0
2011-06-27 13:00:00,58.65,58.7,58.58,58.59,3200.0,45.6696,45.7085,45.6151,45.6228,3200.0
2011-06-27 13:30:00,58.59,58.68,58.56,58.63,54300.0,45.6228,45.6929,45.5995,45.654,54300.0
2011-06-27 14:00:00,58.65,58.88,58.65,58.88,26900.0,45.6696,45.8487,45.6696,45.8487,26900.0
2011-06-27 14:30:00,58.87,58.93,58.86,58.87,6400.0,45.8409,45.8876,45.8331,45.8409,6400.0
2011-06-27 15:00:00,58.87,58.92,58.83,58.89,6100.0,45.8409,45.8798,45.8097,45.8564,6100.0
2011-06-27 15:30:00,58.87,58.89,58.71,58.71,22100.0,45.8409,45.8564,45.7163,45.7163,22100.0
2011-06-28 09:30:00,58.95,59.1,58.9,59.1,10800.0,45.9032,46.02,45.8642,46.02,10800.0
2011-06-28 10:00:00,59.08,59.22,59.08,59.22,3000.0,46.0044,46.1134,46.0044,46.1134,3000.0
2011-06-28 10:30:00,59.27,59.31,59.2,59.2,10800.0,46.1523,46.1835,46.0978,46.0978,10800.0
2011-06-28 11:00:00,59.2,59.25,59.18,59.24,2500.0,46.0978,46.1368,46.0823,46.129,2500.0
2011-06-28 11:30:00,59.22,59.27,59.22,59.24,1700.0,46.1134,46.1523,46.1134,46.129,1700.0
2011-06-28 12:00:00,59.3,59.34,59.29,59.29,2600.0,46.1757,46.2069,46.1679,46.1679,2600.0
2011-06-28 12:30:00,59.3,59.34,59.3,59.34,1300.0,46.1757,46.2069,46.1757,46.2069,1300.0
2011-06-28 13:00:00,59.32,59.38,59.32,59.35,3500.0,46.1913,46.238,46.1913,46.2146,3500.0
2011-06-28 13:30:00,59.33,59.39,59.3,59.36,15800.0,46.1991,46.2458,46.1757,46.2224,15800.0
2011-06-28 14:00:00,59.37,59.43,59.33,59.43,8700.0,46.2302,46.2769,46.1991,46.2769,8700.0
2011-06-28 14:30:00,59.44,59.48,59.42,59.43,10800.0,46.2847,46.3159,46.2691,46.2769,10800.0
2011-06-28 15:00:00,59.44,59.46,59.38,59.39,5500.0,46.2847,46.3003,46.238,46.2458,5500.0
2011-06-28 15:30:00,59.4,59.48,59.34,59.48,9400.0,46.2536,46.3159,46.2069,46.3159,9400.0
2011-06-29 09:30:00,59.77,59.83,59.65,59.69,22400.0,46.5417,46.5884,46.4482,46.4794,22400.0
2011-06-29 10:00:00,59.78,59.78,59.56,59.72,12100.0,46.5495,46.5495,46.3782,46.5028,12100.0
2011-06-29 10:30:00,59.74,59.95,59.73,59.95,8600.0,46.5183,46.6818,46.5105,46.6818,8600.0
2011-06-29 11:00:00,59.95,60.03,59.94,59.98,9400.0,46.6818,46.7441,46.6741,46.7052,9400.0
2011-06-29 11:30:00,60.0,60.0,59.92,59.99,6200.0,46.7208,46.7208,46.6585,46.713,6200.0
2011-06-29 12:00:00,60.01,60.07,60.0,60.01,4200.0,46.7286,46.7753,46.7208,46.7286,4200.0
2011-06-29 12:30:00,60.0,60.04,60.0,60.01,1500.0,46.7208,46.7519,46.7208,46.7286,1500.0
2011-06-29 13:00:00,60.01,60.08,59.99,60.05,3800.0,46.7286,46.7831,46.713,46.7597,3800.0
2011-06-29 13:30:00,60.03,60.07,59.97,59.97,11800.0,46.7441,46.7753,46.6974,46.6974,11800.0
2011-06-29 14:00:00,59.99,60.01,59.8,59.8,9000.0,46.713,46.7286,46.565,46.565,9000.0
2011-06-29 14:30:00,59.83,59.86,59.76,59.86,14100.0,46.5884,46.6118,46.5339,46.6118,14100.0
2011-06-29 15:00:00,59.88,60.02,59.88,60.02,4000.0,46.6273,46.7364,46.6273,46.7364,4000.0
2011-06-29 15:30:00,60.0,60.06,59.97,60.01,12800.0,46.7208,46.7675,46.6974,46.7286,12800.0
2011-06-30 09:30:00,60.22,60.5,60.16,60.39,44000.0,46.8921,47.1101,46.8454,47.0245,44000.0
2011-06-30 10:00:00,60.43,60.59,60.43,60.57,9500.0,47.0556,47.1802,47.0556,47.1646,9500.0
2011-06-30 10:30:00,60.54,60.55,60.44,60.48,4000.0,47.1413,47.1491,47.0634,47.0945,4000.0
2011-06-30 11:00:00,60.6,60.63,60.57,60.57,6200.0,47.188,47.2114,47.1646,47.1646,6200.0
2011-06-30 11:30:00,60.61,60.62,60.58,60.61,6200.0,47.1958,47.2036,47.1724,47.1958,6200.0
2011-06-30 12:00:00,60.62,60.66,60.6,60.62,5700.0,47.2036,47.2347,47.188,47.2036,5700.0
2011-06-30 12:30:00,60.59,60.6,60.55,60.57,4800.0,47.1802,47.188,47.1491,47.1646,4800.0
2011-06-30 13:00:00,60.6,60.6,60.51,60.53,32000.0,47.188,47.188,47.1179,47.1335,32000.0
2011-06-30 13:30:00,60.52,60.53,60.48,60.53,4700.0,47.1257,47.1335,47.0945,47.1335,4700.0
2011-06-30 14:00:00,60.56,60.57,60.55,60.55,5400.0,47.1568,47.1646,47.1491,47.1491,5400.0
2011-06-30 14:30:00,60.52,60.6,60.5,60.53,20600.0,47.1257,47.188,47.1101,47.1335,20600.0
2011-06-30 15:00:00,60.52,60.56,60.47,60.54,6100.0,47.1257,47.1568,47.0868,47.1413,6100.0
2011-06-30 15:30:00,60.56,60.67,60.55,60.61,23200.0,47.1568,47.2425,47.1491,47.1958,23200.0
2011-07-01 09:30:00,60.6,60.66,60.5,60.66,19500.0,47.188,47.2347,47.1101,47.2347,19500.0
2011-07-01 10:00:00,60.82,61.06,60.82,61.06,9200.0,47.3593,47.5462,47.3593,47.5462,9200.0
2011-07-01 10:30:00,61.06,61.15,61.05,61.08,3800.0,47.5462,47.6163,47.5384,47.5618,3800.0
2011-07-01 11:00:00,61.06,61.16,61.05,61.16,22500.0,47.5462,47.6241,47.5384,47.6241,22500.0
2011-07-01 11:30:00,61.17,61.17,61.13,61.13,2200.0,47.6318,47.6318,47.6007,47.6007,2200.0
2011-07-01 12:00:00,61.16,61.25,61.14,61.25,3300.0,47.6241,47.6941,47.6085,47.6941,3300.0
2011-07-01 12:30:00,61.23,61.23,61.2,61.23,13200.0,47.6786,47.6786,47.6552,47.6786,13200.0
2011-07-01 13:00:00,61.24,61.33,61.24,61.31,56100.0,47.6863,47.7564,47.6863,47.7409,56100.0
2011-07-01 13:30:00,61.31,61.36,61.31,61.35,6900.0,47.7409,47.7798,47.7409,47.772,6900.0
2011-07-01 14:00:00,61.36,61.38,61.33,61.38,14400.0,47.7798,47.7954,47.7564,47.7954,14400.0
2011-07-01 14:30:00,61.38,61.5,61.38,61.5,5400.0,47.7954,47.8888,47.7954,47.8888,5400.0
2011-07-01 15:00:00,61.49,61.51,61.4,61.44,11600.0,47.881,47.8966,47.8109,47.8421,11600.0
2011-07-01 15:30:00,61.42,61.55,61.41,61.47,21600.0,47.8265,47.9277,47.8187,47.8654,21600.0
2011-07-05 09:30:00,61.39,61.41,61.29,61.38,20900.0,47.8031,47.8187,47.7253,47.7954,20900.0
2011-07-05 10:00:00,61.47,61.5,61.31,61.34,11000.0,47.8654,47.8888,47.7409,47.7642,11000.0
2011-07-05 10:30:00,61.37,61.41,61.29,61.29,4900.0,47.7876,47.8187,47.7253,47.7253,4900.0
2011-07-05 11:00:00,61.31,61.37,61.24,61.33,6900.0,47.7409,47.7876,47.6863,47.7564,6900.0
2011-07-05 11:30:00,61.32,61.4,61.31,61.4,2000.0,47.7486,47.8109,47.7409,47.8109,2000.0
2011-07-05 12:00:00,61.42,61.45,61.41,61.43,18600.0,47.8265,47.8499,47.8187,47.8343,18600.0
2011-07-05 12:30:00,61.44,61.48,61.44,61.44,3400.0,47.8421,47.8732,47.8421,47.8421,3400.0
2011-07-05 13:00:00,61.45,61.49,61.45,61.48,7000.0,47.8499,47.881,47.8499,47.8732,7000.0
2011-07-05 13:30:00,61.49,61.53,61.46,61.53,1700.0,47.881,47.9122,47.8577,47.9122,1700.0
2011-07-05 14:00:00,61.54,61.54,61.26,61.28,18100.0,47.9199,47.9199,47.7019,47.7175,18100.0
2011-07-05 14:30:00,61.28,61.39,61.27,61.35,7600.0,47.7175,47.8031,47.7097,47.772,7600.0
2011-07-05 15:00:00,61.35,61.51,61.35,61.51,6300.0,47.772,47.8966,47.772,47.8966,6300.0
2011-07-05 15:30:00,61.55,61.55,61.38,61.45,6200.0,47.9277,47.9277,47.7954,47.8499,6200.0
2011-07-06 09:30:00,61.31,61.38,61.29,61.29,11700.0,47.7409,47.7954,47.7253,47.7253,11700.0
2011-07-06 10:00:00,61.28,61.34,61.15,61.23,34300.0,47.7175,47.7642,47.6163,47.6786,34300.0
2011-07-06 10:30:00,61.26,61.31,61.23,61.31,1900.0,47.7019,47.7409,47.6786,47.7409,1900.0
2011-07-06 11:00:00,61.35,61.35,61.32,61.35,4500.0,47.772,47.772,47.7486,47.772,4500.0
2011-07-06 11:30:00,61.38,61.5,61.37,61.49,4000.0,47.7954,47.8888,47.7876,47.881,4000.0
2011-07-06 12:00:00,61.5,61.51,61.46,61.48,2400.0,47.8888,47.8966,47.8577,47.8732,2400.0
2011-07-06 12:30:00,61.5,61.59,61.5,61.59,1500.0,47.8888,47.9589,47.8888,47.9589,1500.0
2011-07-06 13:00:00,61.56,61.56,61.46,61.46,1700.0,47.9355,47.9355,47.8577,47.8577,1700.0
2011-07-06 13:30:00,61.47,61.53,61.47,61.53,10900.0,47.8654,47.9122,47.8654,47.9122,10900.0
2011-07-06 14:00:00,61.53,61.53,61.4,61.45,2500.0,47.9122,47.9122,47.8109,47.8499,2500.0
2011-07-06 14:30:00,61.42,61.53,61.42,61.48,18200.0,47.8265,47.9122,47.8265,47.8732,18200.0
2011-07-06 15:00:00,61.44,61.49,61.38,61.46,6000.0,47.8421,47.881,47.7954,47.8577,6000.0
2011-07-06 15:30:00,61.47,61.51,61.41,61.51,19900.0,47.8654,47.8966,47.8187,47.8966,19900.0
2011-07-07 09:30:00,62.07,62.1,61.99,62.08,115800.0,48.3326,48.356,48.2704,48.3404,115800.0
2011-07-07 10:00:00,62.08,62.09,62.0,62.09,5500.0,48.3404,48.3482,48.2781,48.3482,5500.0
2011-07-07 10:30:00,62.06,62.14,62.06,62.1,8500.0,48.3249,48.3872,48.3249,48.356,8500.0
2011-07-07 11:00:00,62.11,62.11,62.06,62.08,4200.0,48.3638,48.3638,48.3249,48.3404,4200.0
2011-07-07 11:30:00,62.06,62.08,62.03,62.07,7500.0,48.3249,48.3404,48.3015,48.3326,7500.0
2011-07-07 12:00:00,62.06,62.15,62.06,62.15,2100.0,48.3249,48.3949,48.3249,48.3949,2100.0
2011-07-07 12:30:00,62.14,62.16,62.11,62.14,2600.0,48.3872,48.4027,48.3638,48.3872,2600.0
2011-07-07 13:00:00,62.13,62.23,62.13,62.21,81700.0,48.3794,48.4572,48.3794,48.4417,81700.0
2011-07-07 13:30:00,62.21,62.23,62.18,62.18,5600.0,48.4417,48.4572,48.4183,48.4183,5600.0
2011-07-07 14:00:00,62.19,62.31,62.19,62.31,5800.0,48.4261,48.5195,48.4261,48.5195,5800.0
2011-07-07 14:30:00,62.32,62.33,62.27,62.29,7400.0,48.5273,48.5351,48.4884,48.504,7400.0
2011-07-07 15:00:00,62.29,62.32,62.25,62.25,9700.0,48.504,48.5273,48.4728,48.4728,9700.0
2011-07-07 15:30:00,62.24,62.27,62.18,62.18,8900.0,48.465,48.4884,48.4183,48.4183,8900.0
2011-07-08 09:30:00,61.49,61.64,61.47,61.63,24600.0,47.881,47.9978,47.8654,47.99,24600.0
2011-07-08 10:00:00,61.57,61.57,61.4,61.47,2600.0,47.9433,47.9433,47.8109,47.8654,2600.0
2011-07-08 10:30:00,61.4,61.5,61.4,61.45,2100.0,47.8109,47.8888,47.8109,47.8499,2100.0
2011-07-08 11:00:00,61.37,61.37,61.28,61.35,2100.0,47.7876,47.7876,47.7175,47.772,2100.0
2011-07-08 11:30:00,61.33,61.49,61.33,61.48,4100.0,47.7564,47.881,47.7564,47.8732,4100.0
2011-07-08 12:00:00,61.5,61.5,61.41,61.41,2400.0,47.8888,47.8888,47.8187,47.8187,2400.0
2011-07-08 12:30:00,61.45,61.54,61.45,61.5,9600.0,47.8499,47.9199,47.8499,47.8888,9600.0
2011-07-08 13:00:00,61.5,61.52,61.48,61.51,4100.0,47.8888,47.9044,47.8732,47.8966,4100.0
2011-07-08 13:30:00,61.6,61.65,61.55,61.59,2400.0,47.9667,48.0056,47.9277,47.9589,2400.0
2011-07-08 14:00:00,61.54,61.59,61.47,61.5,5200.0,47.9199,47.9589,47.8654,47.8888,5200.0
2011-07-08 14:30:00,61.54,61.59,61.53,61.56,13100.0,47.9199,47.9589,47.9122,47.9355,13100.0
2011-07-08 15:00:00,61.58,61.64,61.53,61.58,8700.0,47.9511,47.9978,47.9122,47.9511,8700.0
2011-07-08 15:30:00,61.59,61.76,61.59,61.76,3200.0,47.9589,48.0913,47.9589,48.0913,3200.0
2011-07-11 09:30:00,61.03,61.17,60.97,61.09,17900.0,47.5228,47.6318,47.4761,47.5695,17900.0
2011-07-11 10:00:00,61.04,61.06,60.79,60.82,4800.0,47.5306,47.5462,47.3359,47.3593,4800.0
2011-07-11 10:30:00,60.79,60.82,60.66,60.66,11700.0,47.3359,47.3593,47.2347,47.2347,11700.0
2011-07-11 11:00:00,60.61,60.8,60.59,60.77,25900.0,47.1958,47.3437,47.1802,47.3204,25900.0
2011-07-11 11:30:00,60.79,60.82,60.75,60.76,4200.0,47.3359,47.3593,47.3048,47.3126,4200.0
2011-07-11 12:00:00,60.75,60.81,60.72,60.79,5400.0,47.3048,47.3515,47.2814,47.3359,5400.0
2011-07-11 12:30:00,60.74,60.75,60.67,60.7,2000.0,47.297,47.3048,47.2425,47.2659,2000.0
2011-07-11 13:00:00,60.69,60.69,60.56,60.6,3600.0,47.2581,47.2581,47.1568,47.188,3600.0
2011-07-11 13:30:00,60.63,60.68,60.58,60.68,6900.0,47.2114,47.2503,47.1724,47.2503,6900.0
2011-07-11 14:00:00,60.7,60.7,60.58,60.6,7800.0,47.2659,47.2659,47.1724,47.188,7800.0
2011-07-11 14:30:00,60.58,60.59,60.5,60.53,16700.0,47.1724,47.1802,47.1101,47.1335,16700.0
2011-07-11 15:00:00,60.57,60.58,60.48,60.58,8300.0,47.1646,47.1724,47.0945,47.1724,8300.0
2011-07-11 15:30:00,60.62,60.62,60.45,60.61,8300.0,47.2036,47.2036,47.0712,47.1958,8300.0
2011-07-12 09:30:00,60.45,60.6,60.44,60.6,15500.0,47.0712,47.188,47.0634,47.188,15500.0
2011-07-12 10:00:00,60.56,60.65,60.56,60.65,38200.0,47.1568,47.2269,47.1568,47.2269,38200.0
2011-07-12 10:30:00,60.6,60.66,60.46,60.49,20300.0,47.188,47.2347,47.079,47.1023,20300.0
2011-07-12 11:00:00,60.55,60.68,60.51,60.66,53100.0,47.1491,47.2503,47.1179,47.2347,53100.0
2011-07-12 11:30:00,60.64,60.76,60.63,60.7,28000.0,47.2191,47.3126,47.2114,47.2659,28000.0
2011-07-12 12:00:00,60.72,60.72,60.66,60.67,10000.0,47.2814,47.2814,47.2347,47.2425,10000.0
2011-07-12 12:30:00,60.63,60.63,60.58,60.59,13800.0,47.2114,47.2114,47.1724,47.1802,13800.0
2011-07-12 13:00:00,60.58,60.67,60.52,60.52,4100.0,47.1724,47.2425,47.1257,47.1257,4100.0
2011-07-12 13:30:00,60.5,60.61,60.5,60.58,7800.0,47.1101,47.1958,47.1101,47.1724,7800.0
2011-07-12 14:00:00,60.63,60.9,60.62,60.84,8200.0,47.2114,47.4216,47.2036,47.3749,8200.0
2011-07-12 14:30:00,60.85,60.85,60.66,60.67,3100.0,47.3827,47.3827,47.2347,47.2425,3100.0
2011-07-12 15:00:00,60.71,60.71,60.51,60.54,6300.0,47.2736,47.2736,47.1179,47.1413,6300.0
2011-07-12 15:30:00,60.54,60.54,60.32,60.32,11700.0,47.1413,47.1413,46.97,46.97,11700.0
2011-07-13 09:30:00,60.63,60.73,60.55,60.55,13200.0,47.2114,47.2892,47.1491,47.1491,13200.0
2011-07-13 10:00:00,60.57,60.98,60.57,60.98,7800.0,47.1646,47.4839,47.1646,47.4839,7800.0
2011-07-13 10:30:00,61.05,61.11,61.04,61.08,3400.0,47.5384,47.5851,47.5306,47.5618,3400.0
2011-07-13 11:00:00,61.07,61.17,61.07,61.17,2200.0,47.554,47.6318,47.554,47.6318,2200.0
2011-07-13 11:30:00,61.16,61.16,61.01,61.03,5900.0,47.6241,47.6241,47.5072,47.5228,5900.0
2011-07-13 12:00:00,61.03,61.12,61.0,61.12,4400.0,47.5228,47.5929,47.4995,47.5929,4400.0
2011-07-13 12:30:00,61.1,61.11,61.04,61.06,5000.0,47.5773,47.5851,47.5306,47.5462,5000.0
2011-07-13 13:00:00,61.04,61.04,60.94,60.94,3200.0,47.5306,47.5306,47.4527,47.4527,3200.0
2011-07-13 13:30:00,60.97,61.0,60.97,61.0,2300.0,47.4761,47.4995,47.4761,47.4995,2300.0
2011-07-13 14:00:00,60.86,60.9,60.72,60.74,3200.0,47.3904,47.4216,47.2814,47.297,3200.0
2011-07-13 14:30:00,60.81,60.85,60.77,60.84,4100.0,47.3515,47.3827,47.3204,47.3749,4100.0
2011-07-13 15:00:00,60.85,60.85,60.52,60.59,6400.0,47.3827,47.3827,47.1257,47.1802,6400.0
2011-07-13 15:30:00,60.55,60.56,60.41,60.51,12800.0,47.1491,47.1568,47.04,47.1179,12800.0
2011-07-14 09:30:00,60.67,60.93,60.6,60.9,21000.0,47.2425,47.445,47.188,47.4216,21000.0
2011-07-14 10:00:00,60.95,60.95,60.8,60.95,8800.0,47.4605,47.4605,47.3437,47.4605,8800.0
2011-07-14 10:30:00,60.93,60.93,60.51,60.51,12800.0,47.445,47.445,47.1179,47.1179,12800.0
2011-07-14 11:00:00,60.56,60.61,60.55,60.6,7300.0,47.1568,47.1958,47.1491,47.188,7300.0
2011-07-14 11:30:00,60.58,60.58,60.42,60.51,2900.0,47.1724,47.1724,47.0478,47.1179,2900.0
2011-07-14 12:00:00,60.49,60.49,60.25,60.29,8300.0,47.1023,47.1023,46.9155,46.9466,8300.0
2011-07-14 12:30:00,60.29,60.38,60.18,60.21,8200.0,46.9466,47.0167,46.8609,46.8843,8200.0
2011-07-14 13:00:00,60.22,60.22,59.97,60.16,11000.0,46.8921,46.8921,46.6974,46.8454,11000.0
2011-07-14 13:30:00,60.29,60.38,60.18,60.22,19600.0,46.9466,47.0167,46.8609,46.8921,19600.0
2011-07-14 14:00:00,60.35,60.4,60.27,60.28,5900.0,46.9933,47.0323,46.931,46.9388,5900.0
2011-07-14 14:30:00,60.25,60.28,60.14,60.19,4500.0,46.9155,46.9388,46.8298,46.8687,4500.0
2011-07-14 15:00:00,60.17,60.22,60.01,60.11,7500.0,46.8532,46.8921,46.7286,46.8064,7500.0
2011-07-14 15:30:00,60.17,60.24,60.01,60.1,11000.0,46.8532,46.9077,46.7286,46.7987,11000.0
2011-07-15 09:30:00,60.41,60.52,60.2,60.27,22700.0,47.04,47.1257,46.8765,46.931,22700.0
2011-07-15 10:00:00,60.37,60.41,60.05,60.08,101200.0,47.0089,47.04,46.7597,46.7831,101200.0
2011-07-15 10:30:00,60.11,60.25,60.06,60.21,3400.0,46.8064,46.9155,46.7675,46.8843,3400.0
2011-07-15 11:00:00,60.25,60.34,60.22,60.33,1800.0,46.9155,46.9855,46.8921,46.9777,1800.0
2011-07-15 11:30:00,60.3,60.32,60.25,60.31,4400.0,46.9544,46.97,46.9155,46.9622,4400.0
2011-07-15 12:00:00,60.33,60.41,60.3,60.34,4100.0,46.9777,47.04,46.9544,46.9855,4100.0
2011-07-15 12:30:00,60.35,60.35,60.21,60.24,3100.0,46.9933,46.9933,46.8843,46.9077,3100.0
2011-07-15 13:00:00,60.27,60.27,60.25,60.27,3700.0,46.931,46.931,46.9155,46.931,3700.0
2011-07-15 13:30:00,60.31,60.31,60.16,60.16,2100.0,46.9622,46.9622,46.8454,46.8454,2100.0
2011-07-15 14:00:00,60.17,60.21,60.12,60.13,7600.0,46.8532,46.8843,46.8142,46.822,7600.0
2011-07-15 14:30:00,60.12,60.2,60.12,60.2,3200.0,46.8142,46.8765,46.8142,46.8765,3200.0
2011-07-15 15:00:00,60.17,60.38,60.13,60.38,2800.0,46.8532,47.0167,46.822,47.0167,2800.0
2011-07-15 15:30:00,60.38,60.46,60.35,60.46,8400.0,47.0167,47.079,46.9933,47.079,8400.0
2011-07-18 09:30:00,60.21,60.27,59.99,59.99,11600.0,46.8843,46.931,46.713,46.713,11600.0
2011-07-18 10:00:00,60.02,60.02,59.76,59.86,10000.0,46.7364,46.7364,46.5339,46.6118,10000.0
2011-07-18 10:30:00,59.77,59.86,59.63,59.68,7100.0,46.5417,46.6118,46.4327,46.4716,7100.0
2011-07-18 11:00:00,59.75,59.79,59.68,59.78,9000.0,46.5261,46.5573,46.4716,46.5495,9000.0
2011-07-18 11:30:00,59.74,59.74,59.5,59.54,6600.0,46.5183,46.5183,46.3314,46.3626,6600.0
2011-07-18 12:00:00,59.56,59.66,59.56,59.66,2400.0,46.3782,46.456,46.3782,46.456,2400.0
2011-07-18 12:30:00,59.67,59.7,59.63,59.69,5500.0,46.4638,46.4872,46.4327,46.4794,5500.0
2011-07-18 13:00:00,59.68,59.68,59.61,59.61,6700.0,46.4716,46.4716,46.4171,46.4171,6700.0
2011-07-18 13:30:00,59.69,59.85,59.69,59.84,9100.0,46.4794,46.604,46.4794,46.5962,9100.0
2011-07-18 14:00:00,59.8,59.84,59.76,59.81,5700.0,46.565,46.5962,46.5339,46.5728,5700.0
2011-07-18 14:30:00,59.79,59.82,59.69,59.82,6600.0,46.5573,46.5806,46.4794,46.5806,6600.0
2011-07-18 15:00:00,59.87,59.93,59.78,59.79,4400.0,46.6196,46.6663,46.5495,46.5573,4400.0
2011-07-18 15:30:00,59.85,59.96,59.78,59.94,12600.0,46.604,46.6896,46.5495,46.6741,12600.0
2011-07-19 09:30:00,60.3,60.57,60.3,60.5,22200.0,46.9544,47.1646,46.9544,47.1101,22200.0
2011-07-19 10:00:00,60.51,60.63,60.5,60.6,6400.0,47.1179,47.2114,47.1101,47.188,6400.0
2011-07-19 10:30:00,60.63,60.63,60.57,60.61,3800.0,47.2114,47.2114,47.1646,47.1958,3800.0
2011-07-19 11:00:00,60.55,60.55,60.48,60.52,17100.0,47.1491,47.1491,47.0945,47.1257,17100.0
2011-07-19 11:30:00,60.53,60.53,60.39,60.44,11400.0,47.1335,47.1335,47.0245,47.0634,11400.0
2011-07-19 12:00:00,60.47,60.5,60.45,60.45,2000.0,47.0868,47.1101,47.0712,47.0712,2000.0
2011-07-19 12:30:00,60.53,60.55,60.47,60.5,4600.0,47.1335,47.1491,47.0868,47.1101,4600.0
2011-07-19 13:00:00,60.5,60.61,60.43,60.61,3700.0,47.1101,47.1958,47.0556,47.1958,3700.0
2011-07-19 13:30:00,60.67,60.86,60.58,60.79,12000.0,47.2425,47.3904,47.1724,47.3359,12000.0
2011-07-19 14:00:00,60.78,60.81,60.72,60.79,10500.0,47.3282,47.3515,47.2814,47.3359,10500.0
2011-07-19 14:30:00,60.81,60.96,60.77,60.93,17600.0,47.3515,47.4683,47.3204,47.445,17600.0
2011-07-19 15:00:00,60.92,60.99,60.89,60.91,18800.0,47.4372,47.4917,47.4138,47.4294,18800.0
2011-07-19 15:30:00,60.9,60.94,60.88,60.91,19400.0,47.4216,47.4527,47.406,47.4294,19400.0
2011-07-20 09:30:00,61.09,61.12,60.86,60.94,11300.0,47.5695,47.5929,47.3904,47.4527,11300.0
2011-07-20 10:00:00,60.92,60.98,60.82,60.88,3600.0,47.4372,47.4839,47.3593,47.406,3600.0
2011-07-20 10:30:00,60.93,61.01,60.92,60.92,7700.0,47.445,47.5072,47.4372,47.4372,7700.0
2011-07-20 11:00:00,60.97,61.03,60.97,61.02,2900.0,47.4761,47.5228,47.4761,47.515,2900.0
2011-07-20 11:30:00,60.95,61.0,60.86,60.88,1700.0,47.4605,47.4995,47.3904,47.406,1700.0
2011-07-20 12:00:00,60.88,60.88,60.83,60.85,2600.0,47.406,47.406,47.3671,47.3827,2600.0
2011-07-20 12:30:00,60.86,60.91,60.84,60.91,2400.0,47.3904,47.4294,47.3749,47.4294,2400.0
2011-07-20 13:00:00,60.9,60.94,60.9,60.94,1200.0,47.4216,47.4527,47.4216,47.4527,1200.0
2011-07-20 13:30:00,60.98,61.04,60.96,61.01,3900.0,47.4839,47.5306,47.4683,47.5072,3900.0
2011-07-20 14:00:00,61.03,61.07,61.03,61.06,1700.0,47.5228,47.554,47.5228,47.5462,1700.0
2011-07-20 14:30:00,61.07,61.1,60.97,60.98,6500.0,47.554,47.5773,47.4761,47.4839,6500.0
2011-07-20 15:00:00,60.98,61.02,60.93,60.93,1600.0,47.4839,47.515,47.445,47.445,1600.0
2011-07-20 15:30:00,60.93,60.99,60.88,60.92,3900.0,47.445,47.4917,47.406,47.4372,3900.0
2011-07-21 09:30:00,61.2,61.45,61.09,61.42,26100.0,47.6552,47.8499,47.5695,47.8265,26100.0
2011-07-21 10:00:00,61.36,61.75,61.36,61.75,8200.0,47.7798,48.0835,47.7798,48.0835,8200.0
2011-07-21 10:30:00,61.76,61.76,61.65,61.65,3100.0,48.0913,48.0913,48.0056,48.0056,3100.0
2011-07-21 11:00:00,61.65,61.67,61.55,61.55,3600.0,48.0056,48.0212,47.9277,47.9277,3600.0
2011-07-21 11:30:00,61.53,61.56,61.45,61.53,8100.0,47.9122,47.9355,47.8499,47.9122,8100.0
2011-07-21 12:00:00,61.53,61.56,61.47,61.52,5600.0,47.9122,47.9355,47.8654,47.9044,5600.0
2011-07-21 12:30:00,61.5,61.84,61.5,61.7,31800.0,47.8888,48.1536,47.8888,48.0445,31800.0
2011-07-21 13:00:00,61.72,61.79,61.72,61.79,1500.0,48.0601,48.1146,48.0601,48.1146,1500.0
2011-07-21 13:30:00,61.81,61.81,61.69,61.72,4900.0,48.1302,48.1302,48.0368,48.0601,4900.0
2011-07-21 14:00:00,61.77,61.77,61.65,61.7,7000.0,48.099,48.099,48.0056,48.0445,7000.0
2011-07-21 14:30:00,61.67,61.76,61.67,61.75,5300.0,48.0212,48.0913,48.0212,48.0835,5300.0
2011-07-21 15:00:00,61.75,61.77,61.67,61.77,4400.0,48.0835,48.099,48.0212,48.099,4400.0
2011-07-21 15:30:00,61.76,61.76,61.67,61.69,20100.0,48.0913,48.0913,48.0212,48.0368,20100.0
2011-07-22 09:30:00,61.7,61.77,61.53,61.53,14700.0,48.0445,48.099,47.9122,47.9122,14700.0
2011-07-22 10:00:00,61.5,61.62,61.4,61.45,8300.0,47.8888,47.9822,47.8109,47.8499,8300.0
2011-07-22 10:30:00,61.48,61.61,61.48,61.59,15500.0,47.8732,47.9745,47.8732,47.9589,15500.0
2011-07-22 11:00:00,61.62,61.68,61.6,61.6,9600.0,47.9822,48.029,47.9667,47.9667,9600.0
2011-07-22 11:30:00,61.62,61.73,61.62,61.72,8400.0,47.9822,48.0679,47.9822,48.0601,8400.0
2011-07-22 12:00:00,61.72,61.81,61.71,61.76,5900.0,48.0601,48.1302,48.0523,48.0913,5900.0
2011-07-22 12:30:00,61.76,61.83,61.73,61.81,2300.0,48.0913,48.1458,48.0679,48.1302,2300.0
2011-07-22 13:00:00,61.79,61.8,61.76,61.8,5100.0,48.1146,48.1224,48.0913,48.1224,5100.0
2011-07-22 13:30:00,61.77,61.83,61.77,61.81,5500.0,48.099,48.1458,48.099,48.1302,5500.0
2011-07-22 14:00:00,61.81,61.81,61.74,61.79,2700.0,48.1302,48.1302,48.0757,48.1146,2700.0
2011-07-22 14:30:00,61.8,61.81,61.79,61.79,11500.0,48.1224,48.1302,48.1146,48.1146,11500.0
2011-07-22 15:00:00,61.83,61.83,61.75,61.75,5500.0,48.1458,48.1458,48.0835,48.0835,5500.0
2011-07-22 15:30:00,61.76,61.77,61.7,61.77,14600.0,48.0913,48.099,48.0445,48.099,14600.0
2011-07-25 09:30:00,61.18,61.36,61.12,61.36,57300.0,47.6396,47.7798,47.5929,47.7798,57300.0
2011-07-25 10:00:00,61.39,61.55,61.38,61.49,13600.0,47.8031,47.9277,47.7954,47.881,13600.0
2011-07-25 10:30:00,61.47,61.54,61.4,61.47,11700.0,47.8654,47.9199,47.8109,47.8654,11700.0
2011-07-25 11:00:00,61.47,61.58,61.46,61.58,5000.0,47.8654,47.9511,47.8577,47.9511,5000.0
2011-07-25 11:30:00,61.58,61.58,61.49,61.54,5000.0,47.9511,47.9511,47.881,47.9199,5000.0
2011-07-25 12:00:00,61.56,61.59,61.54,61.59,8200.0,47.9355,47.9589,47.9199,47.9589,8200.0
2011-07-25 12:30:00,61.6,61.68,61.6,61.66,8200.0,47.9667,48.029,47.9667,48.0134,8200.0
2011-07-25 13:00:00,61.66,61.71,61.65,61.67,8600.0,48.0134,48.0523,48.0056,48.0212,8600.0
2011-07-25 13:30:00,61.67,61.69,61.61,61.63,5700.0,48.0212,48.0368,47.9745,47.99,5700.0
2011-07-25 14:00:00,61.61,61.69,61.61,61.68,3200.0,47.9745,48.0368,47.9745,48.029,3200.0
2011-07-25 14:30:00,61.68,61.68,61.52,61.58,16500.0,48.029,48.029,47.9044,47.9511,16500.0
2011-07-25 15:00:00,61.55,61.55,61.43,61.49,13800.0,47.9277,47.9277,47.8343,47.881,13800.0
2011-07-25 15:30:00,61.43,61.53,61.39,61.42,15000.0,47.8343,47.9122,47.8031,47.8265,15000.0
2011-07-26 09:30:00,61.38,61.4,61.09,61.16,8300.0,47.7954,47.8109,47.5695,47.6241,8300.0
2011-07-26 10:00:00,61.14,61.22,61.06,61.17,12500.0,47.6085,47.6708,47.5462,47.6318,12500.0
2011-07-26 10:30:00,61.17,61.3,61.16,61.23,7200.0,47.6318,47.7331,47.6241,47.6786,7200.0
2011-07-26 11:00:00,61.27,61.39,61.27,61.36,29000.0,47.7097,47.8031,47.7097,47.7798,29000.0
2011-07-26 11:30:00,61.34,61.34,61.26,61.29,7300.0,47.7642,47.7642,47.7019,47.7253,7300.0
2011-07-26 12:00:00,61.3,61.38,61.27,61.36,7200.0,47.7331,47.7954,47.7097,47.7798,7200.0
2011-07-26 12:30:00,61.34,61.35,61.29,61.32,6500.0,47.7642,47.772,47.7253,47.7486,6500.0
2011-07-26 13:00:00,61.33,61.35,61.24,61.25,5300.0,47.7564,47.772,47.6863,47.6941,5300.0
2011-07-26 13:30:00,61.28,61.3,61.25,61.3,4300.0,47.7175,47.7331,47.6941,47.7331,4300.0
2011-07-26 14:00:00,61.3,61.48,61.3,61.41,4500.0,47.7331,47.8732,47.7331,47.8187,4500.0
2011-07-26 14:30:00,61.42,61.46,61.37,61.39,67700.0,47.8265,47.8577,47.7876,47.8031,67700.0
2011-07-26 15:00:00,61.34,61.36,61.28,61.28,3800.0,47.7642,47.7798,47.7175,47.7175,3800.0
2011-07-26 15:30:00,61.27,61.27,61.1,61.18,10700.0,47.7097,47.7097,47.5773,47.6396,10700.0
2011-07-27 09:30:00,60.83,60.83,60.57,60.61,18000.0,47.3671,47.3671,47.1646,47.1958,18000.0
2011-07-27 10:00:00,60.55,60.59,60.23,60.26,29700.0,47.1491,47.1802,46.8999,46.9232,29700.0
2011-07-27 10:30:00,60.19,60.41,60.17,60.4,15500.0,46.8687,47.04,46.8532,47.0323,15500.0
2011-07-27 11:00:00,60.41,60.5,60.36,60.5,13500.0,47.04,47.1101,47.0011,47.1101,13500.0
2011-07-27 11:30:00,60.57,60.57,60.34,60.35,4600.0,47.1646,47.1646,46.9855,46.9933,4600.0
2011-07-27 12:00:00,60.35,60.42,60.31,60.38,13200.0,46.9933,47.0478,46.9622,47.0167,13200.0
2011-07-27 12:30:00,60.37,60.38,60.28,60.3,4600.0,47.0089,47.0167,46.9388,46.9544,4600.0
2011-07-27 13:00:00,60.28,60.34,60.22,60.23,7500.0,46.9388,46.9855,46.8921,46.8999,7500.0
2011-07-27 13:30:00,60.24,60.34,60.23,60.34,8200.0,46.9077,46.9855,46.8999,46.9855,8200.0
2011-07-27 14:00:00,60.25,60.32,60.13,60.13,8700.0,46.9155,46.97,46.822,46.822,8700.0
2011-07-27 14:30:00,60.12,60.14,59.96,59.99,35800.0,46.8142,46.8298,46.6896,46.713,35800.0
2011-07-27 15:00:00,60.09,60.09,59.84,59.96,19100.0,46.7909,46.7909,46.5962,46.6896,19100.0
2011-07-27 15:30:00,59.99,60.05,59.83,59.91,30700.0,46.713,46.7597,46.5884,46.6507,30700.0
2011-07-28 09:30:00,59.93,60.05,59.85,59.98,46100.0,46.6663,46.7597,46.604,46.7052,46100.0
2011-07-28 10:00:00,60.0,60.2,59.87,60.1,14400.0,46.7208,46.8765,46.6196,46.7987,14400.0
2011-07-28 10:30:00,60.13,60.17,60.07,60.15,11500.0,46.822,46.8532,46.7753,46.8376,11500.0
2011-07-28 11:00:00,60.15,60.41,60.14,60.4,21000.0,46.8376,47.04,46.8298,47.0323,21000.0
2011-07-28 11:30:00,60.4,60.42,60.34,60.39,4200.0,47.0323,47.0478,46.9855,47.0245,4200.0
2011-07-28 12:00:00,60.42,60.43,60.25,60.28,6800.0,47.0478,47.0556,46.9155,46.9388,6800.0
2011-07-28 12:30:00,60.31,60.31,60.2,60.27,7000.0,46.9622,46.9622,46.8765,46.931,7000.0
2011-07-28 13:00:00,60.27,60.29,60.18,60.22,6700.0,46.931,46.9466,46.8609,46.8921,6700.0
2011-07-28 13:30:00,60.22,60.27,60.2,60.23,11800.0,46.8921,46.931,46.8765,46.8999,11800.0
2011-07-28 14:00:00,60.23,60.23,60.01,60.04,5400.0,46.8999,46.8999,46.7286,46.7519,5400.0
2011-07-28 14:30:00,60.04,60.1,59.96,60.05,14200.0,46.7519,46.7987,46.6896,46.7597,14200.0
2011-07-28 15:00:00,60.03,60.03,59.79,59.79,8000.0,46.7441,46.7441,46.5573,46.5573,8000.0
2011-07-28 15:30:00,59.79,59.81,59.65,59.73,17400.0,46.5573,46.5728,46.4482,46.5105,17400.0
2011-07-29 09:30:00,59.11,59.25,58.85,59.23,111400.0,46.0278,46.1368,45.8253,46.1212,111400.0
2011-07-29 10:00:00,59.2,59.35,59.13,59.29,29400.0,46.0978,46.2146,46.0433,46.1679,29400.0
2011-07-29 10:30:00,59.31,59.69,59.2,59.63,31500.0,46.1835,46.4794,46.0978,46.4327,31500.0
2011-07-29 11:00:00,59.6,59.88,59.53,59.72,16700.0,46.4093,46.6273,46.3548,46.5028,16700.0
2011-07-29 11:30:00,59.66,59.71,59.59,59.68,9300.0,46.456,46.495,46.4015,46.4716,9300.0
2011-07-29 12:00:00,59.68,59.68,59.47,59.51,11800.0,46.4716,46.4716,46.3081,46.3392,11800.0
2011-07-29 12:30:00,59.51,59.57,59.43,59.43,13900.0,46.3392,46.386,46.2769,46.2769,13900.0
2011-07-29 13:00:00,59.44,59.54,59.4,59.52,10900.0,46.2847,46.3626,46.2536,46.347,10900.0
2011-07-29 13:30:00,59.49,59.65,59.47,59.61,10400.0,46.3237,46.4482,46.3081,46.4171,10400.0
2011-07-29 14:00:00,59.6,59.72,59.52,59.55,6800.0,46.4093,46.5028,46.347,46.3704,6800.0
2011-07-29 14:30:00,59.57,59.69,59.52,59.56,8800.0,46.386,46.4794,46.347,46.3782,8800.0
2011-07-29 15:00:00,59.55,59.62,59.45,59.48,12700.0,46.3704,46.4249,46.2925,46.3159,12700.0
2011-07-29 15:30:00,59.47,59.52,59.3,59.37,47500.0,46.3081,46.347,46.1757,46.2302,47500.0
2011-08-01 09:30:00,60.07,60.23,59.53,59.54,214100.0,46.7753,46.8999,46.3548,46.3626,214100.0
2011-08-01 10:00:00,59.53,59.55,58.81,59.05,84700.0,46.3548,46.3704,45.7942,45.981,84700.0
2011-08-01 10:30:00,59.04,59.17,59.01,59.01,10300.0,45.9733,46.0745,45.9499,45.9499,10300.0
2011-08-01 11:00:00,59.0,59.01,58.81,58.97,19600.0,45.9421,45.9499,45.7942,45.9187,19600.0
2011-08-01 11:30:00,58.96,58.97,58.59,58.62,126300.0,45.911,45.9187,45.6228,45.6462,126300.0
2011-08-01 12:00:00,58.62,58.72,58.53,58.71,29900.0,45.6462,45.7241,45.5761,45.7163,29900.0
2011-08-01 12:30:00,58.7,58.78,58.66,58.74,7000.0,45.7085,45.7708,45.6774,45.7396,7000.0
2011-08-01 13:00:00,58.76,58.79,58.7,58.73,13000.0,45.7552,45.7786,45.7085,45.7319,13000.0
2011-08-01 13:30:00,58.75,58.82,58.75,58.79,6100.0,45.7474,45.8019,45.7474,45.7786,6100.0
2011-08-01 14:00:00,58.8,58.81,58.65,58.7,17900.0,45.7864,45.7942,45.6696,45.7085,17900.0
2011-08-01 14:30:00,58.68,58.97,58.68,58.96,6600.0,45.6929,45.9187,45.6929,45.911,6600.0
2011-08-01 15:00:00,59.03,59.13,58.95,59.12,9700.0,45.9655,46.0433,45.9032,46.0355,9700.0
2011-08-01 15:30:00,59.12,59.19,58.94,59.1,15000.0,46.0355,46.0901,45.8954,46.02,15000.0
2011-08-02 09:30:00,58.71,58.96,58.69,58.92,28400.0,45.7163,45.911,45.7007,45.8798,28400.0
2011-08-02 10:00:00,58.95,58.97,58.71,58.77,12500.0,45.9032,45.9187,45.7163,45.763,12500.0
2011-08-02 10:30:00,58.73,58.81,58.59,58.59,16200.0,45.7319,45.7942,45.6228,45.6228,16200.0
2011-08-02 11:00:00,58.59,58.61,58.4,58.5,22500.0,45.6228,45.6384,45.4749,45.5528,22500.0
2011-08-02 11:30:00,58.5,58.54,58.41,58.46,6700.0,45.5528,45.5839,45.4827,45.5216,6700.0
2011-08-02 12:00:00,58.46,58.58,58.39,58.57,11600.0,45.5216,45.6151,45.4671,45.6073,11600.0
2011-08-02 12:30:00,58.53,58.53,58.16,58.17,24100.0,45.5761,45.5761,45.288,45.2958,24100.0
2011-08-02 13:00:00,58.23,58.38,58.22,58.32,25500.0,45.3425,45.4593,45.3347,45.4126,25500.0
2011-08-02 13:30:00,58.33,58.33,57.96,58.01,22700.0,45.4204,45.4204,45.1323,45.1712,22700.0
2011-08-02 14:00:00,58.0,58.24,58.0,58.09,14300.0,45.1634,45.3503,45.1634,45.2335,14300.0
2011-08-02 14:30:00,58.11,58.23,58.0,58.23,9100.0,45.2491,45.3425,45.1634,45.3425,9100.0
2011-08-02 15:00:00,58.23,58.23,57.87,57.91,16000.0,45.3425,45.3425,45.0622,45.0933,16000.0
2011-08-02 15:30:00,57.93,57.96,57.59,57.59,38800.0,45.1089,45.1323,44.8442,44.8442,38800.0
2011-08-03 09:30:00,57.66,57.73,57.36,57.62,81000.0,44.8987,44.9532,44.6651,44.8675,81000.0
2011-08-03 10:00:00,57.59,57.74,57.09,57.25,44200.0,44.8442,44.961,44.4548,44.5794,44200.0
2011-08-03 10:30:00,57.21,57.21,56.62,57.13,67100.0,44.5483,44.5483,44.0888,44.486,67100.0
2011-08-03 11:00:00,57.12,57.46,57.03,57.27,27900.0,44.4782,44.7429,44.4081,44.595,27900.0
2011-08-03 11:30:00,57.3,57.43,57.18,57.26,20300.0,44.6183,44.7196,44.5249,44.5872,20300.0
2011-08-03 12:00:00,57.27,57.27,56.99,57.02,17500.0,44.595,44.595,44.377,44.4003,17500.0
2011-08-03 12:30:00,57.01,57.25,57.01,57.22,10100.0,44.3925,44.5794,44.3925,44.5561,10100.0
2011-08-03 13:00:00,57.22,57.3,57.1,57.3,6600.0,44.5561,44.6183,44.4626,44.6183,6600.0
2011-08-03 13:30:00,57.33,57.77,57.33,57.59,17200.0,44.6417,44.9843,44.6417,44.8442,17200.0
2011-08-03 14:00:00,57.67,57.74,57.45,57.45,15400.0,44.9065,44.961,44.7351,44.7351,15400.0
2011-08-03 14:30:00,57.51,57.66,57.42,57.63,19700.0,44.7819,44.8987,44.7118,44.8753,19700.0
2011-08-03 15:00:00,57.63,57.89,57.54,57.79,42300.0,44.8753,45.0778,44.8052,44.9999,42300.0
2011-08-03 15:30:00,57.81,57.94,57.69,57.9,86400.0,45.0155,45.1167,44.922,45.0856,86400.0
2011-08-04 09:30:00,57.11,57.13,56.75,56.92,133800.0,44.4704,44.486,44.1901,44.3224,133800.0
2011-08-04 10:00:00,56.91,56.99,56.58,56.78,45900.0,44.3147,44.377,44.0577,44.2134,45900.0
2011-08-04 10:30:00,56.78,56.9,56.39,56.42,59700.0,44.2134,44.3069,43.9097,43.9331,59700.0
2011-08-04 11:00:00,56.32,56.55,56.19,56.19,44200.0,43.8552,44.0343,43.754,43.754,44200.0
2011-08-04 11:30:00,56.23,56.35,55.78,56.03,76000.0,43.7852,43.8786,43.4348,43.6294,76000.0
2011-08-04 12:00:00,55.99,56.3,55.99,56.28,34400.0,43.5983,43.8397,43.5983,43.8241,34400.0
2011-08-04 12:30:00,56.28,56.49,56.28,56.28,51000.0,43.8241,43.9876,43.8241,43.8241,51000.0
2011-08-04 13:00:00,56.4,56.4,56.14,56.35,33100.0,43.9175,43.9175,43.7151,43.8786,33100.0
2011-08-04 13:30:00,56.33,56.33,55.97,56.01,30300.0,43.863,43.863,43.5827,43.6139,30300.0
2011-08-04 14:00:00,56.05,56.05,55.58,55.66,79200.0,43.645,43.645,43.279,43.3413,79200.0
2011-08-04 14:30:00,55.66,56.06,55.62,55.87,46100.0,43.3413,43.6528,43.3102,43.5048,46100.0
2011-08-04 15:00:00,55.86,56.06,55.47,55.47,60500.0,43.497,43.6528,43.1934,43.1934,60500.0
2011-08-04 15:30:00,55.48,55.61,55.0,55.04,119700.0,43.2012,43.3024,42.8274,42.8585,119700.0
2011-08-05 09:30:00,55.78,55.88,54.46,54.48,174600.0,43.4348,43.5126,42.4069,42.4225,174600.0
2011-08-05 10:00:00,54.43,55.27,54.35,55.16,94700.0,42.3835,43.0376,42.3212,42.952,94700.0
2011-08-05 10:30:00,55.07,55.09,54.6,54.82,42300.0,42.8819,42.8975,42.5159,42.6872,42300.0
2011-08-05 11:00:00,54.85,54.85,54.12,54.41,77600.0,42.7106,42.7106,42.1421,42.368,77600.0
2011-08-05 11:30:00,54.41,54.56,53.47,53.58,59800.0,42.368,42.4848,41.636,41.7217,59800.0
2011-08-05 12:00:00,53.54,54.67,53.52,54.38,79500.0,41.6905,42.5704,41.6749,42.3446,79500.0
2011-08-05 12:30:00,54.35,55.56,54.25,55.3,81300.0,42.3212,43.2634,42.2434,43.061,81300.0
2011-08-05 13:00:00,55.31,55.51,54.95,55.39,61100.0,43.0688,43.2245,42.7885,43.1311,61100.0
2011-08-05 13:30:00,55.42,55.65,55.07,55.46,61400.0,43.1544,43.3335,42.8819,43.1856,61400.0
2011-08-05 14:00:00,55.47,55.51,55.08,55.25,33900.0,43.1934,43.2245,42.8897,43.0221,33900.0
2011-08-05 14:30:00,55.21,55.38,54.92,55.02,43700.0,42.9909,43.1233,42.7651,42.843,43700.0
2011-08-05 15:00:00,55.1,55.12,54.44,54.6,33400.0,42.9053,42.9208,42.3913,42.5159,33400.0
2011-08-05 15:30:00,54.53,55.06,54.53,54.92,54000.0,42.4614,42.8741,42.4614,42.7651,54000.0
2011-08-08 09:30:00,53.46,53.99,53.26,53.67,132500.0,41.6282,42.0409,41.4725,41.7917,132500.0
2011-08-08 10:00:00,53.7,53.8,52.82,52.86,101700.0,41.8151,41.893,41.1299,41.161,101700.0
2011-08-08 10:30:00,52.88,53.17,52.65,52.89,72600.0,41.1766,41.4024,40.9975,41.1844,72600.0
2011-08-08 11:00:00,52.86,53.57,52.8,53.18,79600.0,41.161,41.7139,41.1143,41.4102,79600.0
2011-08-08 11:30:00,53.13,53.25,52.97,53.09,48200.0,41.3713,41.4647,41.2467,41.3401,48200.0
2011-08-08 12:00:00,53.09,53.1,52.73,52.75,48100.0,41.3401,41.3479,41.0598,41.0754,48100.0
2011-08-08 12:30:00,52.8,52.97,52.69,52.77,49200.0,41.1143,41.2467,41.0286,41.0909,49200.0
2011-08-08 13:00:00,52.79,52.94,52.51,52.75,55400.0,41.1065,41.2233,40.8885,41.0754,55400.0
2011-08-08 13:30:00,52.7,52.73,52.06,52.08,94800.0,41.0364,41.0598,40.5381,40.5536,94800.0
2011-08-08 14:00:00,52.09,52.35,51.14,51.65,219500.0,40.5614,40.7639,39.8217,40.2188,219500.0
2011-08-08 14:30:00,51.61,51.99,51.52,51.62,97600.0,40.1877,40.4836,40.1176,40.1954,97600.0
2011-08-08 15:00:00,51.65,52.65,51.62,52.09,73900.0,40.2188,40.9975,40.1954,40.5614,73900.0
2011-08-08 15:30:00,52.08,52.13,51.2,51.23,117400.0,40.5536,40.5926,39.8684,39.8918,117400.0
2011-08-09 09:30:00,52.05,52.17,51.25,52.08,140600.0,40.5303,40.6237,39.9073,40.5536,140600.0
2011-08-09 10:00:00,52.11,52.47,52.09,52.47,209300.0,40.577,40.8573,40.5614,40.8573,209300.0
2011-08-09 10:30:00,52.47,52.63,52.3,52.48,750300.0,40.8573,40.9819,40.7249,40.8651,750300.0
2011-08-09 11:00:00,52.45,52.52,52.06,52.52,113400.0,40.8418,40.8963,40.5381,40.8963,113400.0
2011-08-09 11:30:00,52.53,52.7,52.37,52.63,110400.0,40.904,41.0364,40.7795,40.9819,110400.0
2011-08-09 12:00:00,52.65,52.75,52.57,52.6,98800.0,40.9975,41.0754,40.9352,40.9586,98800.0
2011-08-09 12:30:00,52.62,52.72,52.39,52.4,37300.0,40.9741,41.052,40.795,40.8028,37300.0
2011-08-09 13:00:00,52.31,52.51,52.29,52.36,29600.0,40.7327,40.8885,40.7172,40.7717,29600.0
2011-08-09 13:30:00,52.37,52.4,51.89,52.05,21900.0,40.7795,40.8028,40.4057,40.5303,21900.0
2011-08-09 14:00:00,52.07,52.48,51.11,51.82,158400.0,40.5459,40.8651,39.7983,40.3512,158400.0
2011-08-09 14:30:00,51.83,51.83,50.4,51.16,169100.0,40.359,40.359,39.2455,39.8373,169100.0
2011-08-09 15:00:00,51.15,52.39,50.9,52.33,79600.0,39.8295,40.795,39.6348,40.7483,79600.0
2011-08-09 15:30:00,52.34,53.67,52.01,53.65,119400.0,40.7561,41.7917,40.4991,41.7762,119400.0
2011-08-10 09:30:00,52.69,52.76,52.11,52.27,125200.0,41.0286,41.0831,40.577,40.7016,125200.0
2011-08-10 10:00:00,52.27,52.46,51.62,51.91,187200.0,40.7016,40.8495,40.1954,40.4213,187200.0
2011-08-10 10:30:00,51.96,52.51,51.71,52.01,149200.0,40.4602,40.8885,40.2655,40.4991,149200.0
2011-08-10 11:00:00,52.01,52.14,51.58,51.66,86600.0,40.4991,40.6004,40.1643,40.2266,86600.0
2011-08-10 11:30:00,51.75,52.26,51.65,52.13,51000.0,40.2967,40.6938,40.2188,40.5926,51000.0
2011-08-10 12:00:00,52.11,52.4,51.99,52.04,40800.0,40.577,40.8028,40.4836,40.5225,40800.0
2011-08-10 12:30:00,52.06,52.32,51.85,52.29,34700.0,40.5381,40.7405,40.3745,40.7172,34700.0
2011-08-10 13:00:00,52.29,52.39,51.92,52.18,96300.0,40.7172,40.795,40.4291,40.6315,96300.0
2011-08-10 13:30:00,52.18,52.71,52.07,52.68,34400.0,40.6315,41.0442,40.5459,41.0208,34400.0
2011-08-10 14:00:00,52.68,53.19,52.55,52.93,80200.0,41.0208,41.418,40.9196,41.2155,80200.0
2011-08-10 14:30:00,52.93,53.04,52.5,52.5,44100.0,41.2155,41.3012,40.8807,40.8807,44100.0
2011-08-10 15:00:00,52.44,52.55,52.01,52.12,51400.0,40.834,40.9196,40.4991,40.5848,51400.0
2011-08-10 15:30:00,52.11,52.15,51.28,51.4,119500.0,40.577,40.6081,39.9307,40.0241,119500.0
2011-08-11 09:30:00,51.9,52.43,51.68,51.99,145500.0,40.4135,40.8262,40.2422,40.4836,145500.0
2011-08-11 10:00:00,51.97,52.69,51.96,52.45,125800.0,40.468,41.0286,40.4602,40.8418,125800.0
2011-08-11 10:30:00,52.47,53.06,52.43,52.77,70300.0,40.8573,41.3167,40.8262,41.0909,70300.0
2011-08-11 11:00:00,52.78,52.97,52.56,52.8,50200.0,41.0987,41.2467,40.9274,41.1143,50200.0
2011-08-11 11:30:00,52.76,52.97,52.58,52.78,54400.0,41.0831,41.2467,40.943,41.0987,54400.0
2011-08-11 12:00:00,52.8,52.94,52.68,52.74,22800.0,41.1143,41.2233,41.0208,41.0676,22800.0
2011-08-11 12:30:00,52.75,53.53,52.75,53.46,41100.0,41.0754,41.6827,41.0754,41.6282,41100.0
2011-08-11 13:00:00,53.45,53.46,53.2,53.33,44000.0,41.6204,41.6282,41.4258,41.527,44000.0
2011-08-11 13:30:00,53.33,53.5,53.06,53.39,60400.0,41.527,41.6594,41.3167,41.5737,60400.0
2011-08-11 14:00:00,53.39,53.73,53.32,53.68,61500.0,41.5737,41.8385,41.5192,41.7995,61500.0
2011-08-11 14:30:00,53.7,53.81,53.44,53.76,42500.0,41.8151,41.9008,41.6126,41.8618,42500.0
2011-08-11 15:00:00,53.76,54.19,53.76,54.08,53500.0,41.8618,42.1967,41.8618,42.111,53500.0
2011-08-11 15:30:00,54.09,54.41,53.69,53.73,91400.0,42.1188,42.368,41.8073,41.8385,91400.0
2011-08-12 09:30:00,54.23,54.55,53.86,54.11,110900.0,42.2278,42.477,41.9397,42.1344,110900.0
2011-08-12 10:00:00,54.06,54.21,53.73,54.15,72600.0,42.0954,42.2122,41.8385,42.1655,72600.0
2011-08-12 10:30:00,54.16,54.28,53.82,54.06,25700.0,42.1733,42.2667,41.9085,42.0954,25700.0
2011-08-12 11:00:00,54.04,54.15,53.91,54.12,35200.0,42.0799,42.1655,41.9786,42.1421,35200.0
2011-08-12 11:30:00,54.07,54.58,54.07,54.49,21200.0,42.1032,42.5003,42.1032,42.4303,21200.0
2011-08-12 12:00:00,54.5,54.53,54.24,54.3,26000.0,42.438,42.4614,42.2356,42.2823,26000.0
2011-08-12 12:30:00,54.35,54.35,54.15,54.26,21200.0,42.3212,42.3212,42.1655,42.2512,21200.0
2011-08-12 13:00:00,54.3,54.34,54.2,54.23,6400.0,42.2823,42.3135,42.2044,42.2278,6400.0
2011-08-12 13:30:00,54.23,54.43,54.23,54.39,19300.0,42.2278,42.3835,42.2278,42.3524,19300.0
2011-08-12 14:00:00,54.4,54.46,53.98,54.12,40000.0,42.3602,42.4069,42.0331,42.1421,40000.0
2011-08-12 14:30:00,54.1,54.18,53.95,54.09,13000.0,42.1266,42.1889,42.0098,42.1188,13000.0
2011-08-12 15:00:00,54.13,54.26,54.06,54.06,81000.0,42.1499,42.2512,42.0954,42.0954,81000.0
2011-08-12 15:30:00,54.08,54.13,53.87,54.12,46200.0,42.111,42.1499,41.9475,42.1421,46200.0
2011-08-15 09:30:00,54.57,54.91,54.57,54.79,78700.0,42.4926,42.7573,42.4926,42.6639,78700.0
2011-08-15 10:00:00,54.8,55.07,54.75,55.02,53900.0,42.6716,42.8819,42.6327,42.843,53900.0
2011-08-15 10:30:00,55.05,55.07,54.81,54.81,29900.0,42.8663,42.8819,42.6794,42.6794,29900.0
2011-08-15 11:00:00,54.85,54.87,54.58,54.64,23400.0,42.7106,42.7262,42.5003,42.5471,23400.0
2011-08-15 11:30:00,54.64,54.75,54.51,54.7,15900.0,42.5471,42.6327,42.4458,42.5938,15900.0
2011-08-15 12:00:00,54.7,54.82,54.68,54.78,13000.0,42.5938,42.6872,42.5782,42.6561,13000.0
2011-08-15 12:30:00,54.78,54.95,54.74,54.94,13800.0,42.6561,42.7885,42.6249,42.7807,13800.0
2011-08-15 13:00:00,54.94,55.01,54.79,54.9,18200.0,42.7807,42.8352,42.6639,42.7495,18200.0
2011-08-15 13:30:00,54.92,54.97,54.85,54.96,20800.0,42.7651,42.804,42.7106,42.7962,20800.0
2011-08-15 14:00:00,54.96,55.14,54.96,55.12,13100.0,42.7962,42.9364,42.7962,42.9208,13100.0
2011-08-15 14:30:00,55.12,55.15,55.01,55.1,18200.0,42.9208,42.9442,42.8352,42.9053,18200.0
2011-08-15 15:00:00,55.12,55.22,55.03,55.03,42000.0,42.9208,42.9987,42.8507,42.8507,42000.0
2011-08-15 15:30:00,55.09,55.3,55.05,55.27,15000.0,42.8975,43.061,42.8663,43.0376,15000.0
2011-08-16 09:30:00,54.75,54.9,54.52,54.68,55500.0,42.6327,42.7495,42.4536,42.5782,55500.0
2011-08-16 10:00:00,54.64,54.93,54.61,54.93,20800.0,42.5471,42.7729,42.5237,42.7729,20800.0
2011-08-16 10:30:00,54.92,55.0,54.79,55.0,23100.0,42.7651,42.8274,42.6639,42.8274,23100.0
2011-08-16 11:00:00,54.99,54.99,54.83,54.95,11100.0,42.8196,42.8196,42.695,42.7885,11100.0
2011-08-16 11:30:00,54.96,55.11,54.88,55.04,7200.0,42.7962,42.913,42.7339,42.8585,7200.0
2011-08-16 12:00:00,55.05,55.27,54.65,54.73,29400.0,42.8663,43.0376,42.5548,42.6171,29400.0
2011-08-16 12:30:00,54.69,54.82,54.54,54.55,49800.0,42.586,42.6872,42.4692,42.477,49800.0
2011-08-16 13:00:00,54.54,54.55,54.24,54.41,29600.0,42.4692,42.477,42.2356,42.368,29600.0
2011-08-16 13:30:00,54.38,54.68,54.37,54.67,18900.0,42.3446,42.5782,42.3368,42.5704,18900.0
2011-08-16 14:00:00,54.62,54.87,54.62,54.67,12000.0,42.5315,42.7262,42.5315,42.5704,12000.0
2011-08-16 14:30:00,54.71,54.71,54.47,54.48,17200.0,42.6016,42.6016,42.4147,42.4225,17200.0
2011-08-16 15:00:00,54.49,54.98,54.48,54.98,35500.0,42.4303,42.8118,42.4225,42.8118,35500.0
2011-08-16 15:30:00,54.98,55.01,54.71,54.75,68200.0,42.8118,42.8352,42.6016,42.6327,68200.0
2011-08-17 09:30:00,55.03,55.48,54.98,55.41,25400.0,42.8507,43.2012,42.8118,43.1466,25400.0
2011-08-17 10:00:00,55.37,55.45,55.32,55.44,8400.0,43.1155,43.1778,43.0766,43.17,8400.0
2011-08-17 10:30:00,55.46,55.46,55.12,55.13,15100.0,43.1856,43.1856,42.9208,42.9286,15100.0
2011-08-17 11:00:00,55.13,55.27,55.03,55.03,14900.0,42.9286,43.0376,42.8507,42.8507,14900.0
2011-08-17 11:30:00,55.08,55.11,54.74,54.77,30100.0,42.8897,42.913,42.6249,42.6483,30100.0
2011-08-17 12:00:00,54.8,54.84,54.57,54.7,27000.0,42.6716,42.7028,42.4926,42.5938,27000.0
2011-08-17 12:30:00,54.79,54.86,54.61,54.63,2800.0,42.6639,42.7184,42.5237,42.5393,2800.0
2011-08-17 13:00:00,54.65,54.72,54.48,54.55,25200.0,42.5548,42.6094,42.4225,42.477,25200.0
2011-08-17 13:30:00,54.59,54.59,54.35,54.49,19700.0,42.5081,42.5081,42.3212,42.4303,19700.0
2011-08-17 14:00:00,54.53,54.74,54.53,54.61,8900.0,42.4614,42.6249,42.4614,42.5237,8900.0
2011-08-17 14:30:00,54.66,54.7,54.51,54.7,5400.0,42.5626,42.5938,42.4458,42.5938,5400.0
2011-08-17 15:00:00,54.7,54.81,54.65,54.73,8500.0,42.5938,42.6794,42.5548,42.6171,8500.0
2011-08-17 15:30:00,54.76,54.79,54.65,54.78,17400.0,42.6405,42.6639,42.5548,42.6561,17400.0
2011-08-18 09:30:00,53.39,53.39,52.85,52.94,50600.0,41.5737,41.5737,41.1532,41.2233,50600.0
2011-08-18 10:00:00,52.88,52.88,52.0,52.55,120900.0,41.1766,41.1766,40.4913,40.9196,120900.0
2011-08-18 10:30:00,52.56,52.58,52.26,52.58,21600.0,40.9274,40.943,40.6938,40.943,21600.0
2011-08-18 11:00:00,52.56,52.56,52.28,52.41,33900.0,40.9274,40.9274,40.7094,40.8106,33900.0
2011-08-18 11:30:00,52.4,52.77,52.4,52.74,46700.0,40.8028,41.0909,40.8028,41.0676,46700.0
2011-08-18 12:00:00,52.73,52.78,52.51,52.69,32000.0,41.0598,41.0987,40.8885,41.0286,32000.0
2011-08-18 12:30:00,52.67,52.71,52.5,52.53,39400.0,41.0131,41.0442,40.8807,40.904,39400.0
2011-08-18 13:00:00,52.54,52.58,52.3,52.38,7600.0,40.9118,40.943,40.7249,40.7872,7600.0
2011-08-18 13:30:00,52.38,52.4,52.13,52.13,27700.0,40.7872,40.8028,40.5926,40.5926,27700.0
2011-08-18 14:00:00,52.19,52.55,52.19,52.43,29300.0,40.6393,40.9196,40.6393,40.8262,29300.0
2011-08-18 14:30:00,52.41,52.49,52.09,52.09,19100.0,40.8106,40.8729,40.5614,40.5614,19100.0
2011-08-18 15:00:00,52.07,52.16,51.94,52.15,32800.0,40.5459,40.6159,40.4446,40.6081,32800.0
2011-08-18 15:30:00,52.21,52.48,51.87,52.36,33600.0,40.6549,40.8651,40.3901,40.7717,33600.0
2011-08-19 09:30:00,51.62,52.31,51.62,52.31,101200.0,40.1954,40.7327,40.1954,40.7327,101200.0
2011-08-19 10:00:00,52.31,52.93,52.24,52.9,28600.0,40.7327,41.2155,40.6782,41.1922,28600.0
2011-08-19 10:30:00,52.88,52.88,52.43,52.55,21100.0,41.1766,41.1766,40.8262,40.9196,21100.0
2011-08-19 11:00:00,52.54,52.55,52.06,52.17,17000.0,40.9118,40.9196,40.5381,40.6237,17000.0
2011-08-19 11:30:00,52.23,52.4,52.03,52.4,15600.0,40.6704,40.8028,40.5147,40.8028,15600.0
2011-08-19 12:00:00,52.42,52.42,52.16,52.2,8400.0,40.8184,40.8184,40.6159,40.6471,8400.0
2011-08-19 12:30:00,52.27,52.38,52.23,52.29,16900.0,40.7016,40.7872,40.6704,40.7172,16900.0
2011-08-19 13:00:00,52.23,52.35,52.18,52.24,10600.0,40.6704,40.7639,40.6315,40.6782,10600.0
2011-08-19 13:30:00,52.24,52.25,51.96,52.04,18600.0,40.6782,40.686,40.4602,40.5225,18600.0
2011-08-19 14:00:00,52.03,52.11,51.67,51.79,39400.0,40.5147,40.577,40.2344,40.3278,39400.0
2011-08-19 14:30:00,51.79,51.9,51.59,51.67,33500.0,40.3278,40.4135,40.1721,40.2344,33500.0
2011-08-19 15:00:00,51.63,51.76,51.46,51.71,22100.0,40.2032,40.3045,40.0709,40.2655,22100.0
2011-08-19 15:30:00,51.71,51.78,51.42,51.49,54100.0,40.2655,40.32,40.0397,40.0942,54100.0
2011-08-22 09:30:00,52.65,52.66,52.16,52.19,39300.0,40.9975,41.0053,40.6159,40.6393,39300.0
2011-08-22 10:00:00,52.16,52.28,51.98,52.2,12100.0,40.6159,40.7094,40.4758,40.6471,12100.0
2011-08-22 10:30:00,52.23,52.28,51.84,51.85,13600.0,40.6704,40.7094,40.3668,40.3745,13600.0
2011-08-22 11:00:00,51.82,51.92,51.68,51.73,13400.0,40.3512,40.4291,40.2422,40.2811,13400.0
2011-08-22 11:30:00,51.8,51.8,51.38,51.49,42700.0,40.3356,40.3356,40.0086,40.0942,42700.0
2011-08-22 12:00:00,51.5,51.72,51.47,51.6,9700.0,40.102,40.2733,40.0786,40.1799,9700.0
2011-08-22 12:30:00,51.59,51.93,51.47,51.92,32800.0,40.1721,40.4368,40.0786,40.4291,32800.0
2011-08-22 13:00:00,51.91,52.04,51.87,51.9,6900.0,40.4213,40.5225,40.3901,40.4135,6900.0
2011-08-22 13:30:00,51.88,51.88,51.61,51.75,13300.0,40.3979,40.3979,40.1877,40.2967,13300.0
2011-08-22 14:00:00,51.73,51.92,51.69,51.74,29600.0,40.2811,40.4291,40.25,40.2889,29600.0
2011-08-22 14:30:00,51.71,51.73,51.54,51.54,8000.0,40.2655,40.2811,40.1332,40.1332,8000.0
2011-08-22 15:00:00,51.52,51.74,51.51,51.72,45300.0,40.1176,40.2889,40.1098,40.2733,45300.0
2011-08-22 15:30:00,51.73,51.75,51.37,51.5,17600.0,40.2811,40.2967,40.0008,40.102,17600.0
2011-08-23 09:30:00,51.68,51.9,51.44,51.69,34400.0,40.2422,40.4135,40.0553,40.25,34400.0
2011-08-23 10:00:00,51.71,52.24,51.69,52.16,51700.0,40.2655,40.6782,40.25,40.6159,51700.0
2011-08-23 10:30:00,52.16,52.3,52.03,52.04,25800.0,40.6159,40.7249,40.5147,40.5225,25800.0
2011-08-23 11:00:00,52.05,52.19,51.98,52.17,21900.0,40.5303,40.6393,40.4758,40.6237,21900.0
2011-08-23 11:30:00,52.22,52.68,52.19,52.64,18900.0,40.6627,41.0208,40.6393,40.9897,18900.0
2011-08-23 12:00:00,52.63,52.64,52.48,52.52,24700.0,40.9819,40.9897,40.8651,40.8963,24700.0
2011-08-23 12:30:00,52.52,52.76,52.52,52.73,17200.0,40.8963,41.0831,40.8963,41.0598,17200.0
2011-08-23 13:00:00,52.72,52.8,52.58,52.62,23500.0,41.052,41.1143,40.943,40.9741,23500.0
2011-08-23 13:30:00,52.64,52.65,52.28,52.42,98300.0,40.9897,40.9975,40.7094,40.8184,98300.0
2011-08-23 14:00:00,52.45,52.6,52.27,52.57,41000.0,40.8418,40.9586,40.7016,40.9352,41000.0
2011-08-23 14:30:00,52.59,52.76,52.55,52.76,19200.0,40.9508,41.0831,40.9196,41.0831,19200.0
2011-08-23 15:00:00,52.78,53.18,52.78,52.94,17000.0,41.0987,41.4102,41.0987,41.2233,17000.0
2011-08-23 15:30:00,52.96,53.24,52.89,53.24,31600.0,41.2389,41.4569,41.1844,41.4569,31600.0
2011-08-24 09:30:00,53.1,53.62,52.98,53.61,28700.0,41.3479,41.7528,41.2545,41.745,28700.0
2011-08-24 10:00:00,53.67,53.87,53.54,53.55,37000.0,41.7917,41.9475,41.6905,41.6983,37000.0
2011-08-24 10:30:00,53.57,53.63,53.28,53.28,39700.0,41.7139,41.7606,41.4881,41.4881,39700.0
2011-08-24 11:00:00,53.25,53.51,53.21,53.43,336900.0,41.4647,41.6672,41.4335,41.6049,336900.0
2011-08-24 11:30:00,53.39,53.49,53.22,53.27,197500.0,41.5737,41.6516,41.4413,41.4803,197500.0
2011-08-24 12:00:00,53.19,53.2,53.01,53.12,86500.0,41.418,41.4258,41.2778,41.3635,86500.0
2011-08-24 12:30:00,53.15,53.35,53.14,53.35,8100.0,41.3868,41.5426,41.379,41.5426,8100.0
2011-08-24 13:00:00,53.31,53.6,53.27,53.54,11200.0,41.5114,41.7372,41.4803,41.6905,11200.0
2011-08-24 13:30:00,53.55,53.55,53.36,53.5,14900.0,41.6983,41.6983,41.5503,41.6594,14900.0
2011-08-24 14:00:00,53.54,53.6,53.38,53.44,9800.0,41.6905,41.7372,41.5659,41.6126,9800.0
2011-08-24 14:30:00,53.43,53.65,53.4,53.61,21900.0,41.6049,41.7762,41.5815,41.745,21900.0
2011-08-24 15:00:00,53.65,53.86,53.57,53.81,19000.0,41.7762,41.9397,41.7139,41.9008,19000.0
2011-08-24 15:30:00,53.83,54.03,53.83,54.0,36300.0,41.9163,42.0721,41.9163,42.0487,36300.0
2011-08-25 09:30:00,54.25,54.59,53.87,53.94,167600.0,42.2434,42.5081,41.9475,42.002,167600.0
2011-08-25 10:00:00,53.92,53.97,53.46,53.6,47700.0,41.9864,42.0253,41.6282,41.7372,47700.0
2011-08-25 10:30:00,53.59,53.61,53.14,53.42,23200.0,41.7294,41.745,41.379,41.5971,23200.0
2011-08-25 11:00:00,53.42,53.62,53.29,53.54,34600.0,41.5971,41.7528,41.4958,41.6905,34600.0
2011-08-25 11:30:00,53.58,53.58,53.33,53.49,17500.0,41.7217,41.7217,41.527,41.6516,17500.0
2011-08-25 12:00:00,53.54,53.54,53.25,53.32,13000.0,41.6905,41.6905,41.4647,41.5192,13000.0
2011-08-25 12:30:00,53.3,53.3,53.0,53.13,24100.0,41.5036,41.5036,41.27,41.3713,24100.0
2011-08-25 13:00:00,53.19,53.42,53.15,53.4,27500.0,41.418,41.5971,41.3868,41.5815,27500.0
2011-08-25 13:30:00,53.43,53.46,53.28,53.44,24700.0,41.6049,41.6282,41.4881,41.6126,24700.0
2011-08-25 14:00:00,53.45,53.52,53.31,53.39,19000.0,41.6204,41.6749,41.5114,41.5737,19000.0
2011-08-25 14:30:00,53.41,53.5,53.2,53.2,52700.0,41.5893,41.6594,41.4258,41.4258,52700.0
2011-08-25 15:00:00,53.18,53.49,53.1,53.31,66800.0,41.4102,41.6516,41.3479,41.5114,66800.0
2011-08-25 15:30:00,53.29,53.34,52.98,53.14,89500.0,41.4958,41.5348,41.2545,41.379,89500.0
2011-08-26 09:30:00,52.84,52.97,52.55,52.75,52800.0,41.1454,41.2467,40.9196,41.0754,52800.0
2011-08-26 10:00:00,52.76,53.13,52.06,52.92,91700.0,41.0831,41.3713,40.5381,41.2077,91700.0
2011-08-26 10:30:00,52.93,53.54,52.75,53.13,55500.0,41.2155,41.6905,41.0754,41.3713,55500.0
2011-08-26 11:00:00,53.12,53.78,53.05,53.46,31300.0,41.3635,41.8774,41.309,41.6282,31300.0
2011-08-26 11:30:00,53.46,53.67,53.46,53.67,31900.0,41.6282,41.7917,41.6282,41.7917,31900.0
2011-08-26 12:00:00,53.79,54.12,53.79,54.04,21900.0,41.8852,42.1421,41.8852,42.0799,21900.0
2011-08-26 12:30:00,54.03,54.03,53.79,53.91,18000.0,42.0721,42.0721,41.8852,41.9786,18000.0
2011-08-26 13:00:00,53.85,54.04,53.83,54.03,12500.0,41.9319,42.0799,41.9163,42.0721,12500.0
2011-08-26 13:30:00,54.09,54.19,54.02,54.12,10400.0,42.1188,42.1967,42.0643,42.1421,10400.0
2011-08-26 14:00:00,54.14,54.16,53.82,53.84,14600.0,42.1577,42.1733,41.9085,41.9241,14600.0
2011-08-26 14:30:00,53.85,54.0,53.8,53.95,40000.0,41.9319,42.0487,41.893,42.0098,40000.0
2011-08-26 15:00:00,53.89,53.91,53.6,53.72,14500.0,41.963,41.9786,41.7372,41.8307,14500.0
2011-08-26 15:30:00,53.7,53.97,53.7,53.94,13800.0,41.8151,42.0253,41.8151,42.002,13800.0
2011-08-29 09:30:00,54.68,55.0,54.68,54.92,35400.0,42.5782,42.8274,42.5782,42.7651,35400.0
2011-08-29 10:00:00,54.92,55.11,54.88,55.01,31800.0,42.7651,42.913,42.7339,42.8352,31800.0
2011-08-29 10:30:00,55.01,55.03,54.92,54.95,14400.0,42.8352,42.8507,42.7651,42.7885,14400.0
2011-08-29 11:00:00,54.94,54.95,54.83,54.94,6300.0,42.7807,42.7885,42.695,42.7807,6300.0
2011-08-29 11:30:00,54.93,55.1,54.92,55.07,6200.0,42.7729,42.9053,42.7651,42.8819,6200.0
2011-08-29 12:00:00,55.08,55.16,55.08,55.14,5700.0,42.8897,42.952,42.8897,42.9364,5700.0
2011-08-29 12:30:00,55.14,55.26,55.11,55.23,36800.0,42.9364,43.0298,42.913,43.0065,36800.0
2011-08-29 13:00:00,55.24,55.34,55.24,55.31,5300.0,43.0143,43.0921,43.0143,43.0688,5300.0
2011-08-29 13:30:00,55.26,55.27,55.18,55.23,4700.0,43.0298,43.0376,42.9675,43.0065,4700.0
2011-08-29 14:00:00,55.24,55.37,55.24,55.34,4700.0,43.0143,43.1155,43.0143,43.0921,4700.0
2011-08-29 14:30:00,55.38,55.44,55.33,55.33,7600.0,43.1233,43.17,43.0843,43.0843,7600.0
2011-08-29 15:00:00,55.36,55.46,55.36,55.45,13300.0,43.1077,43.1856,43.1077,43.1778,13300.0
2011-08-29 15:30:00,55.47,55.57,55.44,55.54,13900.0,43.1934,43.2712,43.17,43.2479,13900.0
2011-08-30 09:30:00,55.32,55.46,55.2,55.35,31700.0,43.0766,43.1856,42.9831,43.0999,31700.0
2011-08-30 10:00:00,55.3,55.3,54.93,55.2,32600.0,43.061,43.061,42.7729,42.9831,32600.0
2011-08-30 10:30:00,55.25,55.33,55.12,55.21,13000.0,43.0221,43.0843,42.9208,42.9909,13000.0
2011-08-30 11:00:00,55.21,55.57,55.19,55.5,8500.0,42.9909,43.2712,42.9753,43.2167,8500.0
2011-08-30 11:30:00,55.51,55.77,55.48,55.69,56300.0,43.2245,43.427,43.2012,43.3647,56300.0
2011-08-30 12:00:00,55.71,55.72,55.54,55.59,8200.0,43.3802,43.388,43.2479,43.2868,8200.0
2011-08-30 12:30:00,55.56,55.58,55.29,55.33,12100.0,43.2634,43.279,43.0532,43.0843,12100.0
2011-08-30 13:00:00,55.3,55.52,55.29,55.48,9200.0,43.061,43.2323,43.0532,43.2012,9200.0
2011-08-30 13:30:00,55.45,55.5,55.33,55.44,11000.0,43.1778,43.2167,43.0843,43.17,11000.0
2011-08-30 14:00:00,55.44,55.65,55.35,55.65,27900.0,43.17,43.3335,43.0999,43.3335,27900.0
2011-08-30 14:30:00,55.75,55.77,55.6,55.7,9000.0,43.4114,43.427,43.2946,43.3725,9000.0
2011-08-30 15:00:00,55.76,55.81,55.71,55.81,10300.0,43.4192,43.4581,43.3802,43.4581,10300.0
2011-08-30 15:30:00,55.82,56.05,55.71,55.71,16100.0,43.4659,43.645,43.3802,43.3802,16100.0
2011-08-31 09:30:00,56.09,56.43,56.04,56.35,59200.0,43.6761,43.9409,43.6372,43.8786,59200.0
2011-08-31 10:00:00,56.36,56.55,56.34,56.48,21300.0,43.8864,44.0343,43.8708,43.9798,21300.0
2011-08-31 10:30:00,56.47,56.51,56.27,56.29,14300.0,43.972,44.0032,43.8163,43.8319,14300.0
2011-08-31 11:00:00,56.28,56.34,56.08,56.14,11600.0,43.8241,43.8708,43.6684,43.7151,11600.0
2011-08-31 11:30:00,56.14,56.22,56.01,56.01,14600.0,43.7151,43.7774,43.6139,43.6139,14600.0
2011-08-31 12:00:00,56.0,56.25,56.0,56.19,8400.0,43.6061,43.8007,43.6061,43.754,8400.0
2011-08-31 12:30:00,56.19,56.32,56.19,56.3,5400.0,43.754,43.8552,43.754,43.8397,5400.0
2011-08-31 13:00:00,56.36,56.36,56.16,56.16,7100.0,43.8864,43.8864,43.7307,43.7307,7100.0
2011-08-31 13:30:00,56.15,56.22,55.99,56.0,6800.0,43.7229,43.7774,43.5983,43.6061,6800.0
2011-08-31 14:00:00,56.02,56.05,55.88,56.0,12900.0,43.6216,43.645,43.5126,43.6061,12900.0
2011-08-31 14:30:00,55.99,55.99,55.67,55.77,14900.0,43.5983,43.5983,43.3491,43.427,14900.0
2011-08-31 15:00:00,55.78,55.93,55.56,55.77,17500.0,43.4348,43.5516,43.2634,43.427,17500.0
2011-08-31 15:30:00,55.78,56.12,55.75,55.97,35400.0,43.4348,43.6995,43.4114,43.5827,35400.0
2011-09-01 09:30:00,55.99,56.1,55.73,55.82,24500.0,43.5983,43.6839,43.3958,43.4659,24500.0
2011-09-01 10:00:00,55.82,56.46,55.54,56.15,56700.0,43.4659,43.9643,43.2479,43.7229,56700.0
2011-09-01 10:30:00,56.12,56.12,55.93,55.94,16200.0,43.6995,43.6995,43.5516,43.5593,16200.0
2011-09-01 11:00:00,55.92,55.99,55.79,55.96,34000.0,43.5438,43.5983,43.4425,43.5749,34000.0
2011-09-01 11:30:00,56.06,56.1,55.89,56.05,10200.0,43.6528,43.6839,43.5204,43.645,10200.0
2011-09-01 12:00:00,56.02,56.03,55.86,55.98,12300.0,43.6216,43.6294,43.497,43.5905,12300.0
2011-09-01 12:30:00,56.05,56.05,55.85,55.85,6800.0,43.645,43.645,43.4893,43.4893,6800.0
2011-09-01 13:00:00,55.82,55.87,55.74,55.86,10000.0,43.4659,43.5048,43.4036,43.497,10000.0
2011-09-01 13:30:00,55.82,55.82,55.49,55.49,13200.0,43.4659,43.4659,43.2089,43.2089,13200.0
2011-09-01 14:00:00,55.47,55.5,55.39,55.44,16400.0,43.1934,43.2167,43.1311,43.17,16400.0
2011-09-01 14:30:00,55.52,55.62,55.49,55.53,10400.0,43.2323,43.3102,43.2089,43.2401,10400.0
2011-09-01 15:00:00,55.47,55.54,55.36,55.51,22000.0,43.1934,43.2479,43.1077,43.2245,22000.0
2011-09-01 15:30:00,55.47,55.47,55.3,55.33,31200.0,43.1934,43.1934,43.061,43.0843,31200.0
2011-09-02 09:30:00,54.23,54.34,54.04,54.24,48900.0,42.2278,42.3135,42.0799,42.2356,48900.0
2011-09-02 10:00:00,54.25,54.47,54.22,54.32,35700.0,42.2434,42.4147,42.22,42.2979,35700.0
2011-09-02 10:30:00,54.26,54.27,54.07,54.25,29200.0,42.2512,42.2589,42.1032,42.2434,29200.0
2011-09-02 11:00:00,54.25,54.44,54.24,54.41,15500.0,42.2434,42.3913,42.2356,42.368,15500.0
2011-09-02 11:30:00,54.37,54.47,54.3,54.35,12500.0,42.3368,42.4147,42.2823,42.3212,12500.0
2011-09-02 12:00:00,54.38,54.48,54.31,54.31,10800.0,42.3446,42.4225,42.2901,42.2901,10800.0
2011-09-02 12:30:00,54.32,54.35,54.29,54.33,16400.0,42.2979,42.3212,42.2745,42.3057,16400.0
2011-09-02 13:00:00,54.35,54.35,54.12,54.12,6000.0,42.3212,42.3212,42.1421,42.1421,6000.0
2011-09-02 13:30:00,54.14,54.2,54.06,54.13,18800.0,42.1577,42.2044,42.0954,42.1499,18800.0
2011-09-02 14:00:00,54.14,54.14,53.9,53.95,11200.0,42.1577,42.1577,41.9708,42.0098,11200.0
2011-09-02 14:30:00,53.92,53.92,53.77,53.87,14200.0,41.9864,41.9864,41.8696,41.9475,14200.0
2011-09-02 15:00:00,53.86,53.89,53.75,53.88,10500.0,41.9397,41.963,41.854,41.9553,10500.0
2011-09-02 15:30:00,53.87,54.1,53.84,53.91,23200.0,41.9475,42.1266,41.9241,41.9786,23200.0
2011-09-06 09:30:00,52.32,52.79,52.28,52.77,64300.0,40.7405,41.1065,40.7094,41.0909,64300.0
2011-09-06 10:00:00,52.86,53.0,52.47,52.47,84600.0,41.161,41.27,40.8573,40.8573,84600.0
2011-09-06 10:30:00,52.45,52.65,52.34,52.65,11500.0,40.8418,40.9975,40.7561,40.9975,11500.0
2011-09-06 11:00:00,52.61,52.85,52.57,52.8,12600.0,40.9663,41.1532,40.9352,41.1143,12600.0
2011-09-06 11:30:00,52.83,52.92,52.77,52.91,12400.0,41.1376,41.2077,41.0909,41.1999,12400.0
2011-09-06 12:00:00,52.93,53.05,52.9,52.99,11000.0,41.2155,41.309,41.1922,41.2622,11000.0
2011-09-06 12:30:00,52.91,52.96,52.9,52.95,4400.0,41.1999,41.2389,41.1922,41.2311,4400.0
2011-09-06 13:00:00,52.94,53.12,52.9,53.04,20200.0,41.2233,41.3635,41.1922,41.3012,20200.0
2011-09-06 13:30:00,53.0,53.26,52.95,53.21,14800.0,41.27,41.4725,41.2311,41.4335,14800.0
2011-09-06 14:00:00,53.2,53.48,53.16,53.43,15200.0,41.4258,41.6438,41.3946,41.6049,15200.0
2011-09-06 14:30:00,53.42,53.42,53.16,53.16,9300.0,41.5971,41.5971,41.3946,41.3946,9300.0
2011-09-06 15:00:00,53.15,53.18,52.98,53.07,5500.0,41.3868,41.4102,41.2545,41.3245,5500.0
2011-09-06 15:30:00,53.05,53.61,53.0,53.52,27300.0,41.309,41.745,41.27,41.6749,27300.0
2011-09-07 09:30:00,54.37,54.46,54.2,54.46,18700.0,42.3368,42.4069,42.2044,42.4069,18700.0
2011-09-07 10:00:00,54.45,54.56,54.43,54.48,12600.0,42.3991,42.4848,42.3835,42.4225,12600.0
2011-09-07 10:30:00,54.43,54.48,54.38,54.44,6900.0,42.3835,42.4225,42.3446,42.3913,6900.0
2011-09-07 11:00:00,54.45,54.67,54.42,54.66,7400.0,42.3991,42.5704,42.3757,42.5626,7400.0
2011-09-07 11:30:00,54.62,54.7,54.59,54.67,2400.0,42.5315,42.5938,42.5081,42.5704,2400.0
2011-09-07 12:00:00,54.64,54.7,54.63,54.67,6400.0,42.5471,42.5938,42.5393,42.5704,6400.0
2011-09-07 12:30:00,54.68,54.79,54.68,54.76,3600.0,42.5782,42.6639,42.5782,42.6405,3600.0
2011-09-07 13:00:00,54.75,54.89,54.74,54.85,8500.0,42.6327,42.7417,42.6249,42.7106,8500.0
2011-09-07 13:30:00,54.84,54.87,54.76,54.86,7300.0,42.7028,42.7262,42.6405,42.7184,7300.0
2011-09-07 14:00:00,54.87,55.0,54.84,55.0,8000.0,42.7262,42.8274,42.7028,42.8274,8000.0
2011-09-07 14:30:00,55.0,55.09,55.0,55.07,7500.0,42.8274,42.8975,42.8274,42.8819,7500.0
2011-09-07 15:00:00,55.07,55.07,54.95,54.98,23900.0,42.8819,42.8819,42.7885,42.8118,23900.0
2011-09-07 15:30:00,54.9,55.09,54.85,55.08,34300.0,42.7495,42.8975,42.7106,42.8897,34300.0
2011-09-08 09:30:00,54.72,55.12,54.71,54.83,28300.0,42.6094,42.9208,42.6016,42.695,28300.0
2011-09-08 10:00:00,54.75,55.07,54.72,55.05,6500.0,42.6327,42.8819,42.6094,42.8663,6500.0
2011-09-08 10:30:00,55.04,55.24,55.04,55.24,4000.0,42.8585,43.0143,42.8585,43.0143,4000.0
2011-09-08 11:00:00,55.32,55.38,55.18,55.2,12900.0,43.0766,43.1233,42.9675,42.9831,12900.0
2011-09-08 11:30:00,55.17,55.26,54.95,54.95,4700.0,42.9598,43.0298,42.7885,42.7885,4700.0
2011-09-08 12:00:00,54.89,55.05,54.86,54.96,3300.0,42.7417,42.8663,42.7184,42.7962,3300.0
2011-09-08 12:30:00,54.87,55.04,54.87,55.04,2100.0,42.7262,42.8585,42.7262,42.8585,2100.0
2011-09-08 13:00:00,55.03,55.12,54.96,54.96,10100.0,42.8507,42.9208,42.7962,42.7962,10100.0
2011-09-08 13:30:00,55.02,55.1,54.56,54.69,15700.0,42.843,42.9053,42.4848,42.586,15700.0
2011-09-08 14:00:00,54.62,54.77,54.49,54.59,16500.0,42.5315,42.6483,42.4303,42.5081,16500.0
2011-09-08 14:30:00,54.58,54.66,54.5,54.57,7000.0,42.5003,42.5626,42.438,42.4926,7000.0
2011-09-08 15:00:00,54.59,54.61,54.39,54.61,12000.0,42.5081,42.5237,42.3524,42.5237,12000.0
2011-09-08 15:30:00,54.66,54.75,54.51,54.51,24300.0,42.5626,42.6327,42.4458,42.4458,24300.0
2011-09-09 09:30:00,53.89,53.98,53.61,53.74,33600.0,41.963,42.0331,41.745,41.8462,33600.0
2011-09-09 10:00:00,53.76,53.95,53.66,53.92,21600.0,41.8618,42.0098,41.784,41.9864,21600.0
2011-09-09 10:30:00,53.96,54.03,53.83,53.91,8900.0,42.0176,42.0721,41.9163,41.9786,8900.0
2011-09-09 11:00:00,53.9,54.08,53.38,53.41,34200.0,41.9708,42.111,41.5659,41.5893,34200.0
2011-09-09 11:30:00,53.45,53.55,53.08,53.2,36100.0,41.6204,41.6983,41.3323,41.4258,36100.0
2011-09-09 12:00:00,53.13,53.21,52.99,53.09,6100.0,41.3713,41.4335,41.2622,41.3401,6100.0
2011-09-09 12:30:00,53.1,53.23,52.92,53.2,15000.0,41.3479,41.4491,41.2077,41.4258,15000.0
2011-09-09 13:00:00,53.16,53.38,53.08,53.19,11800.0,41.3946,41.5659,41.3323,41.418,11800.0
2011-09-09 13:30:00,53.21,53.21,53.0,53.04,11200.0,41.4335,41.4335,41.27,41.3012,11200.0
2011-09-09 14:00:00,53.05,53.15,52.93,52.93,14900.0,41.309,41.3868,41.2155,41.2155,14900.0
2011-09-09 14:30:00,52.9,53.06,52.82,52.86,15600.0,41.1922,41.3167,41.1299,41.161,15600.0
2011-09-09 15:00:00,52.82,52.97,52.79,52.82,20400.0,41.1299,41.2467,41.1065,41.1299,20400.0
2011-09-09 15:30:00,52.82,53.23,52.82,53.06,40300.0,41.1299,41.4491,41.1299,41.3167,40300.0
2011-09-12 09:30:00,52.41,53.12,52.4,53.12,41000.0,40.8106,41.3635,40.8028,41.3635,41000.0
2011-09-12 10:00:00,53.07,53.15,52.81,52.81,17500.0,41.3245,41.3868,41.1221,41.1221,17500.0
2011-09-12 10:30:00,52.78,52.81,52.5,52.5,8600.0,41.0987,41.1221,40.8807,40.8807,8600.0
2011-09-12 11:00:00,52.47,52.81,52.47,52.79,7700.0,40.8573,41.1221,40.8573,41.1065,7700.0
2011-09-12 11:30:00,52.77,52.91,52.74,52.74,5100.0,41.0909,41.1999,41.0676,41.0676,5100.0
2011-09-12 12:00:00,52.74,52.74,52.58,52.72,3500.0,41.0676,41.0676,40.943,41.052,3500.0
2011-09-12 12:30:00,52.7,52.7,52.51,52.59,3600.0,41.0364,41.0364,40.8885,40.9508,3600.0
2011-09-12 13:00:00,52.61,52.72,52.53,52.53,5900.0,40.9663,41.052,40.904,40.904,5900.0
2011-09-12 13:30:00,52.5,52.54,52.3,52.51,98100.0,40.8807,40.9118,40.7249,40.8885,98100.0
2011-09-12 14:00:00,52.5,52.5,52.24,52.36,16200.0,40.8807,40.8807,40.6782,40.7717,16200.0
2011-09-12 14:30:00,52.37,52.87,52.37,52.5,37200.0,40.7795,41.1688,40.7795,40.8807,37200.0
2011-09-12 15:00:00,52.54,52.75,52.41,52.74,12800.0,40.9118,41.0754,40.8106,41.0676,12800.0
2011-09-12 15:30:00,52.75,53.43,52.75,53.43,46700.0,41.0754,41.6049,41.0754,41.6049,46700.0
2011-09-13 09:30:00,53.56,53.79,53.23,53.79,30700.0,41.7061,41.8852,41.4491,41.8852,30700.0
2011-09-13 10:00:00,53.79,54.0,53.76,53.82,21500.0,41.8852,42.0487,41.8618,41.9085,21500.0
2011-09-13 10:30:00,53.85,53.88,53.53,53.57,14000.0,41.9319,41.9553,41.6827,41.7139,14000.0
2011-09-13 11:00:00,53.62,53.63,53.4,53.4,7900.0,41.7528,41.7606,41.5815,41.5815,7900.0
2011-09-13 11:30:00,53.51,53.72,53.49,53.57,7200.0,41.6672,41.8307,41.6516,41.7139,7200.0
2011-09-13 12:00:00,53.52,53.69,53.4,53.66,11000.0,41.6749,41.8073,41.5815,41.784,11000.0
2011-09-13 12:30:00,53.64,53.77,53.58,53.77,19800.0,41.7684,41.8696,41.7217,41.8696,19800.0
2011-09-13 13:00:00,53.76,53.88,53.76,53.84,6100.0,41.8618,41.9553,41.8618,41.9241,6100.0
2011-09-13 13:30:00,53.79,53.97,53.75,53.91,6400.0,41.8852,42.0253,41.854,41.9786,6400.0
2011-09-13 14:00:00,53.92,54.09,53.84,54.09,9800.0,41.9864,42.1188,41.9241,42.1188,9800.0
2011-09-13 14:30:00,54.08,54.11,53.81,53.85,43200.0,42.111,42.1344,41.9008,41.9319,43200.0
2011-09-13 15:00:00,53.94,53.94,53.62,53.86,24600.0,42.002,42.002,41.7528,41.9397,24600.0
2011-09-13 15:30:00,53.88,54.06,53.88,53.93,16200.0,41.9553,42.0954,41.9553,41.9942,16200.0
2011-09-14 09:30:00,54.22,54.32,54.02,54.13,26100.0,42.22,42.2979,42.0643,42.1499,26100.0
2011-09-14 10:00:00,54.04,54.06,53.47,53.76,30300.0,42.0799,42.0954,41.636,41.8618,30300.0
2011-09-14 10:30:00,53.75,53.87,53.63,53.85,10800.0,41.854,41.9475,41.7606,41.9319,10800.0
2011-09-14 11:00:00,53.79,54.15,53.79,54.15,37000.0,41.8852,42.1655,41.8852,42.1655,37000.0
2011-09-14 11:30:00,54.12,54.24,54.07,54.24,10900.0,42.1421,42.2356,42.1032,42.2356,10900.0
2011-09-14 12:00:00,54.26,54.26,54.18,54.2,2800.0,42.2512,42.2512,42.1889,42.2044,2800.0
2011-09-14 12:30:00,54.23,54.39,54.21,54.28,14000.0,42.2278,42.3524,42.2122,42.2667,14000.0
2011-09-14 13:00:00,54.33,54.42,54.33,54.39,15900.0,42.3057,42.3757,42.3057,42.3524,15900.0
2011-09-14 13:30:00,54.38,54.66,54.37,54.49,19400.0,42.3446,42.5626,42.3368,42.4303,19400.0
2011-09-14 14:00:00,54.53,54.8,54.52,54.71,55100.0,42.4614,42.6716,42.4536,42.6016,55100.0
2011-09-14 14:30:00,54.76,54.88,54.7,54.88,9500.0,42.6405,42.7339,42.5938,42.7339,9500.0
2011-09-14 15:00:00,54.92,55.28,54.92,55.28,16900.0,42.7651,43.0454,42.7651,43.0454,16900.0
2011-09-14 15:30:00,55.23,55.33,54.7,54.71,50200.0,43.0065,43.0843,42.5938,42.6016,50200.0
2011-09-15 09:30:00,55.25,55.31,55.0,55.13,35800.0,43.0221,43.0688,42.8274,42.9286,35800.0
2011-09-15 10:00:00,55.15,55.41,55.0,55.05,22600.0,42.9442,43.1466,42.8274,42.8663,22600.0
2011-09-15 10:30:00,55.06,55.06,54.84,54.89,15600.0,42.8741,42.8741,42.7028,42.7417,15600.0
2011-09-15 11:00:00,54.86,55.09,54.8,55.06,10400.0,42.7184,42.8975,42.6716,42.8741,10400.0
2011-09-15 11:30:00,55.09,55.26,55.09,55.2,6000.0,42.8975,43.0298,42.8975,42.9831,6000.0
2011-09-15 12:00:00,55.18,55.3,55.14,55.23,6100.0,42.9675,43.061,42.9364,43.0065,6100.0
2011-09-15 12:30:00,55.23,55.36,55.21,55.3,10500.0,43.0065,43.1077,42.9909,43.061,10500.0
2011-09-15 13:00:00,55.33,55.42,55.33,55.33,14600.0,43.0843,43.1544,43.0843,43.0843,14600.0
2011-09-15 13:30:00,55.32,55.35,55.25,55.35,4200.0,43.0766,43.0999,43.0221,43.0999,4200.0
2011-09-15 14:00:00,55.41,55.56,55.39,55.43,10300.0,43.1466,43.2634,43.1311,43.1622,10300.0
2011-09-15 14:30:00,55.44,55.59,55.43,55.59,14300.0,43.17,43.2868,43.1622,43.2868,14300.0
2011-09-15 15:00:00,55.58,55.63,55.38,55.41,7300.0,43.279,43.318,43.1233,43.1466,7300.0
2011-09-15 15:30:00,55.39,55.64,55.39,55.61,22200.0,43.1311,43.3257,43.1311,43.3024,22200.0
2011-09-16 09:30:00,55.82,56.1,55.8,55.92,53000.0,43.4659,43.6839,43.4503,43.5438,53000.0
2011-09-16 10:00:00,55.92,56.08,55.75,55.75,33300.0,43.5438,43.6684,43.4114,43.4114,33300.0
2011-09-16 10:30:00,55.76,55.79,55.4,55.5,15600.0,43.4192,43.4425,43.1389,43.2167,15600.0
2011-09-16 11:00:00,55.53,55.62,55.46,55.55,5200.0,43.2401,43.3102,43.1856,43.2557,5200.0
2011-09-16 11:30:00,55.46,55.79,55.4,55.76,8400.0,43.1856,43.4425,43.1389,43.4192,8400.0
2011-09-16 12:00:00,55.71,55.8,55.71,55.77,6600.0,43.3802,43.4503,43.3802,43.427,6600.0
2011-09-16 12:30:00,55.8,55.96,55.8,55.88,4200.0,43.4503,43.5749,43.4503,43.5126,4200.0
2011-09-16 13:00:00,55.85,55.86,55.75,55.77,6000.0,43.4893,43.497,43.4114,43.427,6000.0
2011-09-16 13:30:00,55.76,55.76,55.62,55.69,67100.0,43.4192,43.4192,43.3102,43.3647,67100.0
2011-09-16 14:00:00,55.72,55.8,55.7,55.71,9800.0,43.388,43.4503,43.3725,43.3802,9800.0
2011-09-16 14:30:00,55.75,55.86,55.75,55.86,7700.0,43.4114,43.497,43.4114,43.497,7700.0
2011-09-16 15:00:00,55.87,55.87,55.67,55.67,26500.0,43.5048,43.5048,43.3491,43.3491,26500.0
2011-09-16 15:30:00,55.68,55.93,55.68,55.91,18100.0,43.3569,43.5516,43.3569,43.536,18100.0
2011-09-19 09:30:00,54.98,55.05,54.64,54.64,61200.0,42.8118,42.8663,42.5471,42.5471,61200.0
2011-09-19 10:00:00,54.65,54.84,54.62,54.74,16800.0,42.5548,42.7028,42.5315,42.6249,16800.0
2011-09-19 10:30:00,54.8,54.85,54.72,54.82,10800.0,42.6716,42.7106,42.6094,42.6872,10800.0
2011-09-19 11:00:00,54.81,54.98,54.81,54.92,38200.0,42.6794,42.8118,42.6794,42.7651,38200.0
2011-09-19 11:30:00,54.9,55.19,54.88,55.06,11700.0,42.7495,42.9753,42.7339,42.8741,11700.0
2011-09-19 12:00:00,55.14,55.14,54.95,54.95,64300.0,42.9364,42.9364,42.7885,42.7885,64300.0
2011-09-19 12:30:00,54.96,54.96,54.83,54.89,10500.0,42.7962,42.7962,42.695,42.7417,10500.0
2011-09-19 13:00:00,54.87,54.91,54.79,54.91,11900.0,42.7262,42.7573,42.6639,42.7573,11900.0
2011-09-19 13:30:00,54.92,55.0,54.87,54.98,36200.0,42.7651,42.8274,42.7262,42.8118,36200.0
2011-09-19 14:00:00,54.96,55.13,54.88,55.01,48400.0,42.7962,42.9286,42.7339,42.8352,48400.0
2011-09-19 14:30:00,55.05,55.24,55.03,55.06,30100.0,42.8663,43.0143,42.8507,42.8741,30100.0
2011-09-19 15:00:00,55.06,55.51,54.99,55.47,85800.0,42.8741,43.2245,42.8196,43.1934,85800.0
2011-09-19 15:30:00,55.52,55.63,55.35,55.35,25200.0,43.2323,43.318,43.0999,43.0999,25200.0
2011-09-20 09:30:00,55.58,55.62,55.23,55.33,33100.0,43.279,43.3102,43.0065,43.0843,33100.0
2011-09-20 10:00:00,55.37,55.68,55.3,55.68,12500.0,43.1155,43.3569,43.061,43.3569,12500.0
2011-09-20 10:30:00,55.66,55.95,55.64,55.95,6800.0,43.3413,43.5671,43.3257,43.5671,6800.0
2011-09-20 11:00:00,55.97,56.11,55.97,55.98,11700.0,43.5827,43.6917,43.5827,43.5905,11700.0
2011-09-20 11:30:00,55.98,56.08,55.94,56.07,10300.0,43.5905,43.6684,43.5593,43.6606,10300.0
2011-09-20 12:00:00,56.04,56.04,55.88,55.95,5700.0,43.6372,43.6372,43.5126,43.5671,5700.0
2011-09-20 12:30:00,55.92,56.01,55.82,55.98,4800.0,43.5438,43.6139,43.4659,43.5905,4800.0
2011-09-20 13:00:00,55.97,56.06,55.95,56.02,5800.0,43.5827,43.6528,43.5671,43.6216,5800.0
2011-09-20 13:30:00,56.01,56.04,55.85,55.9,7900.0,43.6139,43.6372,43.4893,43.5282,7900.0
2011-09-20 14:00:00,55.88,56.03,55.85,55.98,9300.0,43.5126,43.6294,43.4893,43.5905,9300.0
2011-09-20 14:30:00,55.99,56.01,55.71,55.79,24400.0,43.5983,43.6139,43.3802,43.4425,24400.0
2011-09-20 15:00:00,55.79,55.8,55.36,55.44,50600.0,43.4425,43.4503,43.1077,43.17,50600.0
2011-09-20 15:30:00,55.39,55.5,55.23,55.23,18200.0,43.1311,43.2167,43.0065,43.0065,18200.0
2011-09-21 09:30:00,55.26,55.4,55.2,55.33,21900.0,43.0298,43.1389,42.9831,43.0843,21900.0
2011-09-21 10:00:00,55.38,55.43,55.11,55.11,30700.0,43.1233,43.1622,42.913,42.913,30700.0
2011-09-21 10:30:00,55.14,55.14,54.83,54.91,6100.0,42.9364,42.9364,42.695,42.7573,6100.0
2011-09-21 11:00:00,54.91,54.97,54.83,54.94,6400.0,42.7573,42.804,42.695,42.7807,6400.0
2011-09-21 11:30:00,54.94,55.08,54.94,55.02,5200.0,42.7807,42.8897,42.7807,42.843,5200.0
2011-09-21 12:00:00,55.0,55.03,54.82,54.86,19900.0,42.8274,42.8507,42.6872,42.7184,19900.0
2011-09-21 12:30:00,54.82,55.01,54.76,54.84,19200.0,42.6872,42.8352,42.6405,42.7028,19200.0
2011-09-21 13:00:00,54.89,54.98,54.83,54.93,167300.0,42.7417,42.8118,42.695,42.7729,167300.0
2011-09-21 13:30:00,54.97,54.99,54.88,54.9,19600.0,42.804,42.8196,42.7339,42.7495,19600.0
2011-09-21 14:00:00,54.87,55.23,54.64,54.94,67300.0,42.7262,43.0065,42.5471,42.7807,67300.0
2011-09-21 14:30:00,54.88,54.98,54.38,54.62,59900.0,42.7339,42.8118,42.3446,42.5315,59900.0
2011-09-21 15:00:00,54.52,54.84,54.43,54.48,27900.0,42.4536,42.7028,42.3835,42.4225,27900.0
2011-09-21 15:30:00,54.48,54.49,53.6,53.6,46300.0,42.4225,42.4303,41.7372,41.7372,46300.0
2011-09-22 09:30:00,52.1,52.33,51.8,51.81,49900.0,40.5692,40.7483,40.3356,40.3434,49900.0
2011-09-22 10:00:00,51.8,52.5,51.78,52.22,29500.0,40.3356,40.8807,40.32,40.6627,29500.0
2011-09-22 10:30:00,52.22,52.41,52.09,52.09,57400.0,40.6627,40.8106,40.5614,40.5614,57400.0
2011-09-22 11:00:00,52.08,52.18,51.9,51.96,13100.0,40.5536,40.6315,40.4135,40.4602,13100.0
2011-09-22 11:30:00,52.04,52.14,51.9,51.9,16800.0,40.5225,40.6004,40.4135,40.4135,16800.0
2011-09-22 12:00:00,51.86,51.88,51.65,51.79,24500.0,40.3823,40.3979,40.2188,40.3278,24500.0
2011-09-22 12:30:00,51.8,52.11,51.8,52.08,17100.0,40.3356,40.577,40.3356,40.5536,17100.0
2011-09-22 13:00:00,52.1,52.1,51.7,51.81,36900.0,40.5692,40.5692,40.2577,40.3434,36900.0
2011-09-22 13:30:00,51.75,51.81,51.43,51.43,30300.0,40.2967,40.3434,40.0475,40.0475,30300.0
2011-09-22 14:00:00,51.43,52.01,51.33,51.88,80000.0,40.0475,40.4991,39.9696,40.3979,80000.0
2011-09-22 14:30:00,51.85,51.85,51.52,51.53,36100.0,40.3745,40.3745,40.1176,40.1254,36100.0
2011-09-22 15:00:00,51.47,51.57,51.15,51.34,38700.0,40.0786,40.1565,39.8295,39.9774,38700.0
2011-09-22 15:30:00,51.37,52.07,51.33,51.9,75400.0,40.0008,40.5459,39.9696,40.4135,75400.0
2011-09-23 09:30:00,51.29,51.86,51.21,51.69,57800.0,40.147,40.5931,40.0844,40.4601,57800.0
2011-09-23 10:00:00,51.72,51.76,51.34,51.51,40600.0,40.4836,40.5149,40.1861,40.3192,40600.0
2011-09-23 10:30:00,51.57,51.93,51.53,51.88,20600.0,40.3662,40.6479,40.3348,40.6088,20600.0
2011-09-23 11:00:00,51.85,52.07,51.78,51.99,23000.0,40.5853,40.7575,40.5305,40.6949,23000.0
2011-09-23 11:30:00,52.04,52.04,51.72,51.83,9100.0,40.734,40.734,40.4836,40.5697,9100.0
2011-09-23 12:00:00,51.86,52.01,51.75,51.87,19900.0,40.5931,40.7106,40.507,40.601,19900.0
2011-09-23 12:30:00,51.79,51.99,51.62,51.69,19600.0,40.5384,40.6949,40.4053,40.4601,19600.0
2011-09-23 13:00:00,51.71,51.78,51.61,51.77,13100.0,40.4757,40.5305,40.3975,40.5227,13100.0
2011-09-23 13:30:00,51.71,52.09,51.71,52.09,23900.0,40.4757,40.7732,40.4757,40.7732,23900.0
2011-09-23 14:00:00,52.09,52.18,51.73,51.73,19400.0,40.7732,40.8436,40.4914,40.4914,19400.0
2011-09-23 14:30:00,51.76,51.88,51.64,51.64,10400.0,40.5149,40.6088,40.4209,40.4209,10400.0
2011-09-23 15:00:00,51.65,51.98,51.65,51.97,44300.0,40.4288,40.6871,40.4288,40.6793,44300.0
2011-09-23 15:30:00,51.97,52.05,51.75,51.91,62400.0,40.6793,40.7419,40.507,40.6323,62400.0
2011-09-26 09:30:00,52.39,52.49,51.97,51.97,45500.0,41.008,41.0863,40.6793,40.6793,45500.0
2011-09-26 10:00:00,51.97,52.0,51.66,51.91,104000.0,40.6793,40.7027,40.4366,40.6323,104000.0
2011-09-26 10:30:00,51.92,52.03,51.61,51.99,46500.0,40.6401,40.7262,40.3975,40.6949,46500.0
2011-09-26 11:00:00,51.99,52.28,51.97,52.28,19800.0,40.6949,40.9219,40.6793,40.9219,19800.0
2011-09-26 11:30:00,52.28,52.52,52.18,52.5,6900.0,40.9219,41.1098,40.8436,41.0941,6900.0
2011-09-26 12:00:00,52.42,52.47,52.28,52.36,60300.0,41.0315,41.0706,40.9219,40.9845,60300.0
2011-09-26 12:30:00,52.37,52.42,52.11,52.2,21500.0,40.9923,41.0315,40.7888,40.8593,21500.0
2011-09-26 13:00:00,52.2,52.2,51.94,52.06,27400.0,40.8593,40.8593,40.6558,40.7497,27400.0
2011-09-26 13:30:00,52.06,52.18,51.98,52.13,17900.0,40.7497,40.8436,40.6871,40.8045,17900.0
2011-09-26 14:00:00,52.16,52.43,52.16,52.3,17700.0,40.828,41.0393,40.828,40.9376,17700.0
2011-09-26 14:30:00,52.24,52.5,52.24,52.47,9600.0,40.8906,41.0941,40.8906,41.0706,9600.0
2011-09-26 15:00:00,52.5,52.76,52.5,52.75,21300.0,41.0941,41.2976,41.0941,41.2898,21300.0
2011-09-26 15:30:00,52.72,53.15,52.7,53.09,24400.0,41.2663,41.6029,41.2507,41.5559,24400.0
2011-09-27 09:30:00,54.07,54.34,54.01,54.32,35000.0,42.323,42.5344,42.2761,42.5187,35000.0
2011-09-27 10:00:00,54.31,54.4,54.11,54.27,25300.0,42.5109,42.5813,42.3543,42.4796,25300.0
2011-09-27 10:30:00,54.27,54.44,54.18,54.44,15700.0,42.4796,42.6126,42.4091,42.6126,15700.0
2011-09-27 11:00:00,54.49,54.49,54.33,54.34,11700.0,42.6518,42.6518,42.5265,42.5344,11700.0
2011-09-27 11:30:00,54.34,54.39,54.25,54.33,5000.0,42.5344,42.5735,42.4639,42.5265,5000.0
2011-09-27 12:00:00,54.36,54.5,54.35,54.4,14000.0,42.55,42.6596,42.5422,42.5813,14000.0
2011-09-27 12:30:00,54.4,54.4,54.3,54.38,17900.0,42.5813,42.5813,42.503,42.5657,17900.0
2011-09-27 13:00:00,54.3,54.44,54.29,54.43,1800.0,42.503,42.6126,42.4952,42.6048,1800.0
2011-09-27 13:30:00,54.43,54.57,54.32,54.55,14300.0,42.6048,42.7144,42.5187,42.6987,14300.0
2011-09-27 14:00:00,54.54,54.65,54.53,54.53,10600.0,42.6909,42.777,42.6831,42.6831,10600.0
2011-09-27 14:30:00,54.52,54.56,54.4,54.42,65700.0,42.6753,42.7066,42.5813,42.597,65700.0
2011-09-27 15:00:00,54.36,54.39,53.86,53.91,17600.0,42.55,42.5735,42.1586,42.1978,17600.0
2011-09-27 15:30:00,53.85,54.01,53.43,53.7,38800.0,42.1508,42.2761,41.8221,42.0334,38800.0
2011-09-28 09:30:00,53.81,54.12,53.72,54.05,23800.0,42.1195,42.3622,42.0491,42.3074,23800.0
2011-09-28 10:00:00,54.02,54.02,53.49,53.59,12100.0,42.2839,42.2839,41.869,41.9473,12100.0
2011-09-28 10:30:00,53.6,53.67,53.42,53.62,11100.0,41.9551,42.0099,41.8142,41.9708,11100.0
2011-09-28 11:00:00,53.6,53.62,53.44,53.57,14800.0,41.9551,41.9708,41.8299,41.9316,14800.0
2011-09-28 11:30:00,53.54,53.87,53.47,53.83,11700.0,41.9082,42.1665,41.8534,42.1352,11700.0
2011-09-28 12:00:00,53.8,53.8,53.54,53.71,10000.0,42.1117,42.1117,41.9082,42.0412,10000.0
2011-09-28 12:30:00,53.68,53.69,53.52,53.69,6500.0,42.0177,42.0256,41.8925,42.0256,6500.0
2011-09-28 13:00:00,53.63,53.65,53.35,53.35,65400.0,41.9786,41.9943,41.7594,41.7594,65400.0
2011-09-28 13:30:00,53.31,53.31,53.01,53.05,14500.0,41.7281,41.7281,41.4933,41.5246,14500.0
2011-09-28 14:00:00,53.0,53.1,52.92,53.07,9800.0,41.4855,41.5638,41.4229,41.5403,9800.0
2011-09-28 14:30:00,53.06,53.2,53.01,53.13,12000.0,41.5324,41.642,41.4933,41.5872,12000.0
2011-09-28 15:00:00,53.13,53.36,53.04,53.05,13500.0,41.5872,41.7673,41.5168,41.5246,13500.0
2011-09-28 15:30:00,53.03,53.05,52.54,52.54,39300.0,41.509,41.5246,41.1254,41.1254,39300.0
2011-09-29 09:30:00,53.51,53.68,53.43,53.52,44300.0,41.8847,42.0177,41.8221,41.8925,44300.0
2011-09-29 10:00:00,53.53,53.54,53.07,53.11,23000.0,41.9003,41.9082,41.5403,41.5716,23000.0
2011-09-29 10:30:00,53.06,53.12,52.76,52.92,11000.0,41.5324,41.5794,41.2976,41.4229,11000.0
2011-09-29 11:00:00,52.95,53.03,52.89,53.0,6500.0,41.4463,41.509,41.3994,41.4855,6500.0
2011-09-29 11:30:00,53.1,53.19,53.06,53.19,6900.0,41.5638,41.6342,41.5324,41.6342,6900.0
2011-09-29 12:00:00,53.15,53.25,53.04,53.2,10000.0,41.6029,41.6812,41.5168,41.642,10000.0
2011-09-29 12:30:00,53.15,53.15,52.81,52.91,27700.0,41.6029,41.6029,41.3368,41.415,27700.0
2011-09-29 13:00:00,52.9,53.1,52.86,52.86,7800.0,41.4072,41.5638,41.3759,41.3759,7800.0
2011-09-29 13:30:00,52.84,52.84,52.41,52.6,38200.0,41.3602,41.3602,41.0237,41.1724,38200.0
2011-09-29 14:00:00,52.61,52.61,52.12,52.33,18100.0,41.1802,41.1802,40.7967,40.961,18100.0
2011-09-29 14:30:00,52.32,52.44,52.13,52.25,18800.0,40.9532,41.0471,40.8045,40.8984,18800.0
2011-09-29 15:00:00,52.37,52.38,52.02,52.38,27400.0,40.9923,41.0002,40.7184,41.0002,27400.0
2011-09-29 15:30:00,52.38,52.93,52.3,52.93,39500.0,41.0002,41.4307,40.9376,41.4307,39500.0
2011-09-30 09:30:00,52.25,52.46,52.04,52.09,51700.0,40.8984,41.0628,40.734,40.7732,51700.0
2011-09-30 10:00:00,52.05,52.61,52.03,52.42,28600.0,40.7419,41.1802,40.7262,41.0315,28600.0
2011-09-30 10:30:00,52.41,52.41,52.19,52.23,10400.0,41.0237,41.0237,40.8515,40.8828,10400.0
2011-09-30 11:00:00,52.28,52.6,52.23,52.5,7400.0,40.9219,41.1724,40.8828,41.0941,7400.0
2011-09-30 11:30:00,52.49,52.61,52.47,52.49,4600.0,41.0863,41.1802,41.0706,41.0863,4600.0
2011-09-30 12:00:00,52.53,52.6,52.4,52.47,2900.0,41.1176,41.1724,41.0158,41.0706,2900.0
2011-09-30 12:30:00,52.42,52.48,52.36,52.36,7000.0,41.0315,41.0785,40.9845,40.9845,7000.0
2011-09-30 13:00:00,52.28,52.39,52.26,52.37,17300.0,40.9219,41.008,40.9062,40.9923,17300.0
2011-09-30 13:30:00,52.42,52.51,52.38,52.39,1900.0,41.0315,41.1019,41.0002,41.008,1900.0
2011-09-30 14:00:00,52.42,52.42,52.0,52.04,24600.0,41.0315,41.0315,40.7027,40.734,24600.0
2011-09-30 14:30:00,52.06,52.2,51.94,52.15,39500.0,40.7497,40.8593,40.6558,40.8201,39500.0
2011-09-30 15:00:00,52.12,52.28,51.99,52.0,19700.0,40.7967,40.9219,40.6949,40.7027,19700.0
2011-09-30 15:30:00,51.97,52.14,51.61,51.63,55500.0,40.6793,40.8123,40.3975,40.4131,55500.0
2011-10-03 09:30:00,51.32,51.5,51.12,51.15,53400.0,40.1705,40.3114,40.0139,40.0374,53400.0
2011-10-03 10:00:00,51.15,51.95,51.15,51.62,26000.0,40.0374,40.6636,40.0374,40.4053,26000.0
2011-10-03 10:30:00,51.61,51.61,51.16,51.35,14900.0,40.3975,40.3975,40.0452,40.1939,14900.0
2011-10-03 11:00:00,51.25,51.54,51.15,51.46,13100.0,40.1157,40.3427,40.0374,40.2801,13100.0
2011-10-03 11:30:00,51.43,51.59,51.35,51.54,6400.0,40.2566,40.3818,40.1939,40.3427,6400.0
2011-10-03 12:00:00,51.5,51.54,51.14,51.29,9800.0,40.3114,40.3427,40.0296,40.147,9800.0
2011-10-03 12:30:00,51.1,51.12,50.89,50.92,7000.0,39.9983,40.0139,39.8339,39.8574,7000.0
2011-10-03 13:00:00,50.9,50.9,50.53,50.63,19800.0,39.8417,39.8417,39.5521,39.6304,19800.0
2011-10-03 13:30:00,50.69,50.72,50.32,50.53,13800.0,39.6773,39.7008,39.3877,39.5521,13800.0
2011-10-03 14:00:00,50.54,50.68,50.42,50.44,21600.0,39.5599,39.6695,39.466,39.4817,21600.0
2011-10-03 14:30:00,50.38,50.55,50.18,50.38,46100.0,39.4347,39.5678,39.2781,39.4347,46100.0
2011-10-03 15:00:00,50.39,50.63,50.23,50.27,25300.0,39.4425,39.6304,39.3173,39.3486,25300.0
2011-10-03 15:30:00,50.3,50.67,50.03,50.03,55000.0,39.3721,39.6617,39.1607,39.1607,55000.0
2011-10-04 09:30:00,49.34,49.58,48.92,49.1,99000.0,38.6206,38.8085,38.2919,38.4328,99000.0
2011-10-04 10:00:00,49.16,49.57,48.96,49.26,68600.0,38.4797,38.8007,38.3232,38.558,68600.0
2011-10-04 10:30:00,49.24,49.88,49.21,49.77,60200.0,38.5424,39.0433,38.5189,38.9572,60200.0
2011-10-04 11:00:00,49.77,50.07,49.63,49.8,58300.0,38.9572,39.192,38.8476,38.9807,58300.0
2011-10-04 11:30:00,49.8,50.03,49.58,49.89,74500.0,38.9807,39.1607,38.8085,39.0511,74500.0
2011-10-04 12:00:00,50.05,50.29,50.03,50.06,31200.0,39.1764,39.3642,39.1607,39.1842,31200.0
2011-10-04 12:30:00,50.03,50.26,50.02,50.11,15700.0,39.1607,39.3408,39.1529,39.2233,15700.0
2011-10-04 13:00:00,50.13,50.14,49.82,49.89,12900.0,39.239,39.2468,38.9963,39.0511,12900.0
2011-10-04 13:30:00,49.89,49.96,49.7,49.75,35200.0,39.0511,39.1059,38.9024,38.9416,35200.0
2011-10-04 14:00:00,49.78,49.91,49.43,49.59,44900.0,38.965,39.0668,38.6911,38.8163,44900.0
2011-10-04 14:30:00,49.66,49.85,49.36,49.39,15000.0,38.8711,39.0198,38.6363,38.6598,15000.0
2011-10-04 15:00:00,49.44,49.81,49.19,49.75,26300.0,38.6989,38.9885,38.5032,38.9416,26300.0
2011-10-04 15:30:00,49.86,51.32,49.79,51.24,74000.0,39.0277,40.1705,38.9729,40.1078,74000.0
2011-10-05 09:30:00,51.36,51.36,50.86,51.1,61100.0,40.2018,40.2018,39.8104,39.9983,61100.0
2011-10-05 10:00:00,51.14,51.45,51.05,51.28,52400.0,40.0296,40.2722,39.9591,40.1392,52400.0
2011-10-05 10:30:00,51.24,51.72,51.24,51.7,21400.0,40.1078,40.4836,40.1078,40.4679,21400.0
2011-10-05 11:00:00,51.66,51.69,51.45,51.57,10800.0,40.4366,40.4601,40.2722,40.3662,10800.0
2011-10-05 11:30:00,51.61,51.71,51.54,51.67,23300.0,40.3975,40.4757,40.3427,40.4444,23300.0
2011-10-05 12:00:00,51.7,51.7,51.42,51.45,6600.0,40.4679,40.4679,40.2487,40.2722,6600.0
2011-10-05 12:30:00,51.38,51.49,51.27,51.45,12300.0,40.2174,40.3035,40.1313,40.2722,12300.0
2011-10-05 13:00:00,51.46,51.74,51.46,51.71,34000.0,40.2801,40.4992,40.2801,40.4757,34000.0
2011-10-05 13:30:00,51.7,51.97,51.62,51.93,29700.0,40.4679,40.6793,40.4053,40.6479,29700.0
2011-10-05 14:00:00,51.95,51.97,51.8,51.91,56700.0,40.6636,40.6793,40.5462,40.6323,56700.0
2011-10-05 14:30:00,51.88,51.99,51.66,51.89,32900.0,40.6088,40.6949,40.4366,40.6166,32900.0
2011-10-05 15:00:00,51.91,52.01,51.71,51.91,21000.0,40.6323,40.7106,40.4757,40.6323,21000.0
2011-10-05 15:30:00,51.96,52.33,51.96,52.22,38500.0,40.6714,40.961,40.6714,40.8749,38500.0
2011-10-06 09:30:00,52.19,52.29,51.82,51.98,85200.0,40.8515,40.9297,40.5618,40.6871,85200.0
2011-10-06 10:00:00,51.98,52.5,51.88,52.44,55800.0,40.6871,41.0941,40.6088,41.0471,55800.0
2011-10-06 10:30:00,52.47,52.66,52.4,52.43,31100.0,41.0706,41.2193,41.0158,41.0393,31100.0
2011-10-06 11:00:00,52.43,52.71,52.4,52.67,23700.0,41.0393,41.2585,41.0158,41.2272,23700.0
2011-10-06 11:30:00,52.7,52.98,52.7,52.83,22500.0,41.2507,41.4698,41.2507,41.3524,22500.0
2011-10-06 12:00:00,52.87,52.99,52.78,52.9,33600.0,41.3837,41.4777,41.3133,41.4072,33600.0
2011-10-06 12:30:00,52.89,52.95,52.74,52.78,20600.0,41.3994,41.4463,41.282,41.3133,20600.0
2011-10-06 13:00:00,52.78,52.89,52.69,52.72,36400.0,41.3133,41.3994,41.2428,41.2663,36400.0
2011-10-06 13:30:00,52.72,52.83,52.6,52.78,43300.0,41.2663,41.3524,41.1724,41.3133,43300.0
2011-10-06 14:00:00,52.79,53.07,52.73,53.0,15800.0,41.3211,41.5403,41.2741,41.4855,15800.0
2011-10-06 14:30:00,52.98,53.0,52.78,52.89,20700.0,41.4698,41.4855,41.3133,41.3994,20700.0
2011-10-06 15:00:00,52.9,53.01,52.7,52.74,60900.0,41.4072,41.4933,41.2507,41.282,60900.0
2011-10-06 15:30:00,52.73,53.26,52.73,53.2,69300.0,41.2741,41.689,41.2741,41.642,69300.0
2011-10-07 09:30:00,53.52,53.53,53.13,53.28,59900.0,41.8925,41.9003,41.5872,41.7046,59900.0
2011-10-07 10:00:00,53.24,53.52,53.18,53.42,56100.0,41.6733,41.8925,41.6264,41.8142,56100.0
2011-10-07 10:30:00,53.44,53.49,53.17,53.18,28100.0,41.8299,41.869,41.6185,41.6264,28100.0
2011-10-07 11:00:00,53.11,53.16,52.92,53.09,13800.0,41.5716,41.6107,41.4229,41.5559,13800.0
2011-10-07 11:30:00,53.12,53.19,52.99,53.18,17300.0,41.5794,41.6342,41.4777,41.6264,17300.0
2011-10-07 12:00:00,53.15,53.22,52.67,52.83,166500.0,41.6029,41.6577,41.2272,41.3524,166500.0
2011-10-07 12:30:00,52.76,52.89,52.62,52.62,52900.0,41.2976,41.3994,41.188,41.188,52900.0
2011-10-07 13:00:00,52.69,52.77,52.55,52.73,14900.0,41.2428,41.3054,41.1332,41.2741,14900.0
2011-10-07 13:30:00,52.72,52.8,52.62,52.79,4500.0,41.2663,41.3289,41.188,41.3211,4500.0
2011-10-07 14:00:00,52.83,52.99,52.7,52.84,12300.0,41.3524,41.4777,41.2507,41.3602,12300.0
2011-10-07 14:30:00,52.84,53.0,52.78,52.95,22800.0,41.3602,41.4855,41.3133,41.4463,22800.0
2011-10-07 15:00:00,52.86,53.38,52.86,53.38,25900.0,41.3759,41.7829,41.3759,41.7829,25900.0
2011-10-07 15:30:00,53.41,53.41,52.72,52.77,58300.0,41.8064,41.8064,41.2663,41.3054,58300.0
2011-10-10 09:30:00,53.7,54.0,53.7,53.97,32800.0,42.0334,42.2682,42.0334,42.2447,32800.0
2011-10-10 10:00:00,53.97,54.24,53.97,54.24,17500.0,42.2447,42.4561,42.2447,42.4561,17500.0
2011-10-10 10:30:00,54.23,54.37,54.22,54.24,12600.0,42.4483,42.5578,42.4404,42.4561,12600.0
2011-10-10 11:00:00,54.23,54.26,54.17,54.21,11200.0,42.4483,42.4717,42.4013,42.4326,11200.0
2011-10-10 11:30:00,54.28,54.32,54.24,54.29,3000.0,42.4874,42.5187,42.4561,42.4952,3000.0
2011-10-10 12:00:00,54.28,54.31,54.24,54.26,5700.0,42.4874,42.5109,42.4561,42.4717,5700.0
2011-10-10 12:30:00,54.29,54.29,54.19,54.19,12500.0,42.4952,42.4952,42.4169,42.4169,12500.0
2011-10-10 13:00:00,54.25,54.4,54.25,54.34,13100.0,42.4639,42.5813,42.4639,42.5344,13100.0
2011-10-10 13:30:00,54.34,54.35,54.28,54.32,11500.0,42.5344,42.5422,42.4874,42.5187,11500.0
2011-10-10 14:00:00,54.3,54.34,54.23,54.32,19000.0,42.503,42.5344,42.4483,42.5187,19000.0
2011-10-10 14:30:00,54.32,54.34,54.22,54.22,39100.0,42.5187,42.5344,42.4404,42.4404,39100.0
2011-10-10 15:00:00,54.22,54.23,53.98,54.04,36900.0,42.4404,42.4483,42.2526,42.2995,36900.0
2011-10-10 15:30:00,53.97,54.56,53.97,54.56,28800.0,42.2447,42.7066,42.2447,42.7066,28800.0
2011-10-11 09:30:00,54.21,54.46,54.2,54.41,58400.0,42.4326,42.6283,42.4248,42.5891,58400.0
2011-10-11 10:00:00,54.37,54.58,54.27,54.58,29800.0,42.5578,42.7222,42.4796,42.7222,29800.0
2011-10-11 10:30:00,54.6,54.8,54.58,54.62,24000.0,42.7379,42.8944,42.7222,42.7535,24000.0
2011-10-11 11:00:00,54.61,54.65,54.47,54.52,9900.0,42.7457,42.777,42.6361,42.6753,9900.0
2011-10-11 11:30:00,54.52,54.69,54.52,54.69,17900.0,42.6753,42.8083,42.6753,42.8083,17900.0
2011-10-11 12:00:00,54.66,54.72,54.63,54.65,10700.0,42.7848,42.8318,42.7614,42.777,10700.0
2011-10-11 12:30:00,54.67,54.67,54.45,54.55,7700.0,42.7927,42.7927,42.6205,42.6987,7700.0
2011-10-11 13:00:00,54.57,54.58,54.4,54.57,25200.0,42.7144,42.7222,42.5813,42.7144,25200.0
2011-10-11 13:30:00,54.58,54.7,54.51,54.68,11400.0,42.7222,42.8161,42.6674,42.8005,11400.0
2011-10-11 14:00:00,54.74,54.74,54.49,54.51,13900.0,42.8475,42.8475,42.6518,42.6674,13900.0
2011-10-11 14:30:00,54.5,54.57,54.42,54.54,25500.0,42.6596,42.7144,42.597,42.6909,25500.0
2011-10-11 15:00:00,54.59,54.71,54.54,54.56,32200.0,42.73,42.824,42.6909,42.7066,32200.0
2011-10-11 15:30:00,54.52,54.73,54.52,54.57,28700.0,42.6753,42.8396,42.6753,42.7144,28700.0
2011-10-12 09:30:00,55.04,55.16,54.96,55.12,47500.0,43.0823,43.1762,43.0197,43.1449,47500.0
2011-10-12 10:00:00,55.1,55.4,55.04,55.31,16400.0,43.1292,43.3641,43.0823,43.2936,16400.0
2011-10-12 10:30:00,55.31,55.46,55.27,55.3,13200.0,43.2936,43.411,43.2623,43.2858,13200.0
2011-10-12 11:00:00,55.28,55.42,55.28,55.4,11800.0,43.2701,43.3797,43.2701,43.3641,11800.0
2011-10-12 11:30:00,55.39,55.46,55.36,55.39,29800.0,43.3562,43.411,43.3328,43.3562,29800.0
2011-10-12 12:00:00,55.37,55.38,55.28,55.37,7000.0,43.3406,43.3484,43.2701,43.3406,7000.0
2011-10-12 12:30:00,55.41,55.56,55.39,55.53,22700.0,43.3719,43.4893,43.3562,43.4658,22700.0
2011-10-12 13:00:00,55.55,55.64,55.52,55.55,11100.0,43.4815,43.5519,43.458,43.4815,11100.0
2011-10-12 13:30:00,55.53,55.6,55.44,55.46,218600.0,43.4658,43.5206,43.3954,43.411,218600.0
2011-10-12 14:00:00,55.48,55.63,55.44,55.59,22600.0,43.4267,43.5441,43.3954,43.5128,22600.0
2011-10-12 14:30:00,55.6,55.72,55.38,55.38,20900.0,43.5206,43.6145,43.3484,43.3484,20900.0
2011-10-12 15:00:00,55.4,55.48,55.29,55.4,20900.0,43.3641,43.4267,43.278,43.3641,20900.0
2011-10-12 15:30:00,55.39,55.5,55.12,55.12,53300.0,43.3562,43.4423,43.1449,43.1449,53300.0
2011-10-13 09:30:00,54.8,54.82,54.54,54.59,40400.0,42.8944,42.9101,42.6909,42.73,40400.0
2011-10-13 10:00:00,54.56,54.7,54.48,54.66,19200.0,42.7066,42.8161,42.6439,42.7848,19200.0
2011-10-13 10:30:00,54.62,54.69,54.43,54.43,18400.0,42.7535,42.8083,42.6048,42.6048,18400.0
2011-10-13 11:00:00,54.41,54.55,54.38,54.48,17900.0,42.5891,42.6987,42.5657,42.6439,17900.0
2011-10-13 11:30:00,54.51,54.7,54.51,54.65,7100.0,42.6674,42.8161,42.6674,42.777,7100.0
2011-10-13 12:00:00,54.68,54.71,54.57,54.63,11300.0,42.8005,42.824,42.7144,42.7614,11300.0
2011-10-13 12:30:00,54.54,54.65,54.49,54.63,7400.0,42.6909,42.777,42.6518,42.7614,7400.0
2011-10-13 13:00:00,54.61,54.87,54.56,54.87,11000.0,42.7457,42.9492,42.7066,42.9492,11000.0
2011-10-13 13:30:00,54.89,54.97,54.84,54.84,10000.0,42.9649,43.0275,42.9257,42.9257,10000.0
2011-10-13 14:00:00,54.86,54.91,54.78,54.8,7300.0,42.9414,42.9805,42.8788,42.8944,7300.0
2011-10-13 14:30:00,54.86,55.09,54.83,55.06,11800.0,42.9414,43.1214,42.9179,43.0979,11800.0
2011-10-13 15:00:00,55.08,55.2,54.92,54.96,17600.0,43.1136,43.2075,42.9883,43.0197,17600.0
2011-10-13 15:30:00,54.89,55.06,54.84,55.0,8700.0,42.9649,43.0979,42.9257,43.051,8700.0
2011-10-14 09:30:00,55.74,55.83,55.68,55.74,33600.0,43.6302,43.7006,43.5832,43.6302,33600.0
2011-10-14 10:00:00,55.69,55.74,55.48,55.48,15400.0,43.5911,43.6302,43.4267,43.4267,15400.0
2011-10-14 10:30:00,55.49,55.61,55.48,55.53,25600.0,43.4345,43.5284,43.4267,43.4658,25600.0
2011-10-14 11:00:00,55.61,55.65,55.42,55.42,10300.0,43.5284,43.5598,43.3797,43.3797,10300.0
2011-10-14 11:30:00,55.47,55.51,55.43,55.43,7400.0,43.4189,43.4502,43.3875,43.3875,7400.0
2011-10-14 12:00:00,55.43,55.48,55.4,55.45,9600.0,43.3875,43.4267,43.3641,43.4032,9600.0
2011-10-14 12:30:00,55.47,55.53,55.47,55.5,4000.0,43.4189,43.4658,43.4189,43.4423,4000.0
2011-10-14 13:00:00,55.53,55.64,55.52,55.62,7900.0,43.4658,43.5519,43.458,43.5363,7900.0
2011-10-14 13:30:00,55.56,55.71,55.54,55.71,5000.0,43.4893,43.6067,43.4736,43.6067,5000.0
2011-10-14 14:00:00,55.69,55.7,55.64,55.66,4900.0,43.5911,43.5989,43.5519,43.5676,4900.0
2011-10-14 14:30:00,55.66,55.76,55.61,55.76,7000.0,43.5676,43.6459,43.5284,43.6459,7000.0
2011-10-14 15:00:00,55.77,55.83,55.69,55.83,23400.0,43.6537,43.7006,43.5911,43.7006,23400.0
2011-10-14 15:30:00,55.83,55.99,55.71,55.95,23800.0,43.7006,43.8259,43.6067,43.7946,23800.0
2011-10-17 09:30:00,55.74,55.74,55.5,55.55,22900.0,43.6302,43.6302,43.4423,43.4815,22900.0
2011-10-17 10:00:00,55.5,55.55,55.38,55.38,17000.0,43.4423,43.4815,43.3484,43.3484,17000.0
2011-10-17 10:30:00,55.31,55.4,55.22,55.36,12000.0,43.2936,43.3641,43.2232,43.3328,12000.0
2011-10-17 11:00:00,55.32,55.43,55.31,55.42,5600.0,43.3014,43.3875,43.2936,43.3797,5600.0
2011-10-17 11:30:00,55.42,55.44,55.25,55.26,5000.0,43.3797,43.3954,43.2467,43.2545,5000.0
2011-10-17 12:00:00,55.24,55.28,55.17,55.25,4800.0,43.2388,43.2701,43.184,43.2467,4800.0
2011-10-17 12:30:00,55.21,55.21,55.05,55.09,8100.0,43.2153,43.2153,43.0901,43.1214,8100.0
2011-10-17 13:00:00,55.05,55.21,55.05,55.15,14500.0,43.0901,43.2153,43.0901,43.1684,14500.0
2011-10-17 13:30:00,55.11,55.11,54.96,55.07,34700.0,43.1371,43.1371,43.0197,43.1058,34700.0
2011-10-17 14:00:00,55.04,55.11,54.92,54.94,17000.0,43.0823,43.1371,42.9883,43.004,17000.0
2011-10-17 14:30:00,54.95,54.96,54.81,54.89,13400.0,43.0118,43.0197,42.9022,42.9649,13400.0
2011-10-17 15:00:00,54.98,55.08,54.96,54.96,8900.0,43.0353,43.1136,43.0197,43.0197,8900.0
2011-10-17 15:30:00,55.02,55.14,54.76,54.89,34300.0,43.0666,43.1606,42.8631,42.9649,34300.0
2011-10-18 09:30:00,54.84,55.0,54.47,54.61,32100.0,42.9257,43.051,42.6361,42.7457,32100.0
2011-10-18 10:00:00,54.55,54.89,54.43,54.89,10800.0,42.6987,42.9649,42.6048,42.9649,10800.0
2011-10-18 10:30:00,54.96,55.2,54.9,55.11,8600.0,43.0197,43.2075,42.9727,43.1371,8600.0
2011-10-18 11:00:00,55.03,55.15,54.98,54.98,7600.0,43.0744,43.1684,43.0353,43.0353,7600.0
2011-10-18 11:30:00,55.04,55.39,55.04,55.36,6900.0,43.0823,43.3562,43.0823,43.3328,6900.0
2011-10-18 12:00:00,55.38,55.38,55.28,55.3,28100.0,43.3484,43.3484,43.2701,43.2858,28100.0
2011-10-18 12:30:00,55.28,55.53,55.28,55.48,6700.0,43.2701,43.4658,43.2701,43.4267,6700.0
2011-10-18 13:00:00,55.5,55.5,55.33,55.4,8200.0,43.4423,43.4423,43.3093,43.3641,8200.0
2011-10-18 13:30:00,55.44,55.57,55.43,55.46,2600.0,43.3954,43.4971,43.3875,43.411,2600.0
2011-10-18 14:00:00,55.5,55.61,55.46,55.59,17400.0,43.4423,43.5284,43.411,43.5128,17400.0
2011-10-18 14:30:00,55.64,55.64,55.49,55.58,8500.0,43.5519,43.5519,43.4345,43.505,8500.0
2011-10-18 15:00:00,55.61,56.39,55.61,55.93,30200.0,43.5284,44.139,43.5284,43.7789,30200.0
2011-10-18 15:30:00,55.98,56.27,55.81,56.03,77400.0,43.8181,44.0451,43.685,43.8572,77400.0
2011-10-19 09:30:00,55.92,56.07,55.76,55.83,24500.0,43.7711,43.8885,43.6459,43.7006,24500.0
2011-10-19 10:00:00,55.9,56.18,55.8,56.18,13100.0,43.7554,43.9746,43.6772,43.9746,13100.0
2011-10-19 10:30:00,56.2,56.2,56.05,56.11,14100.0,43.9903,43.9903,43.8728,43.9198,14100.0
2011-10-19 11:00:00,56.06,56.11,55.94,56.11,13100.0,43.8807,43.9198,43.7867,43.9198,13100.0
2011-10-19 11:30:00,56.09,56.14,55.91,55.92,12800.0,43.9042,43.9433,43.7633,43.7711,12800.0
2011-10-19 12:00:00,55.92,55.99,55.88,55.99,9200.0,43.7711,43.8259,43.7398,43.8259,9200.0
2011-10-19 12:30:00,55.95,56.05,55.95,56.05,3300.0,43.7946,43.8728,43.7946,43.8728,3300.0
2011-10-19 13:00:00,56.03,56.06,55.96,55.96,2000.0,43.8572,43.8807,43.8024,43.8024,2000.0
2011-10-19 13:30:00,55.93,55.93,55.75,55.84,8100.0,43.7789,43.7789,43.638,43.7085,8100.0
2011-10-19 14:00:00,55.89,55.89,55.36,55.37,36800.0,43.7476,43.7476,43.3328,43.3406,36800.0
2011-10-19 14:30:00,55.39,55.58,55.3,55.35,41700.0,43.3562,43.505,43.2858,43.3249,41700.0
2011-10-19 15:00:00,55.34,55.39,55.18,55.29,36900.0,43.3171,43.3562,43.1919,43.278,36900.0
2011-10-19 15:30:00,55.25,55.42,55.12,55.24,25100.0,43.2467,43.3797,43.1449,43.2388,25100.0
2011-10-20 09:30:00,55.42,55.49,55.15,55.21,31100.0,43.3797,43.4345,43.1684,43.2153,31100.0
2011-10-20 10:00:00,55.25,55.56,55.25,55.32,46000.0,43.2467,43.4893,43.2467,43.3014,46000.0
2011-10-20 10:30:00,55.35,55.43,55.06,55.06,16300.0,43.3249,43.3875,43.0979,43.0979,16300.0
2011-10-20 11:00:00,55.01,55.05,54.88,55.03,14500.0,43.0588,43.0901,42.957,43.0744,14500.0
2011-10-20 11:30:00,54.99,55.12,54.82,54.83,14000.0,43.0431,43.1449,42.9101,42.9179,14000.0
2011-10-20 12:00:00,54.85,54.9,54.7,54.77,8200.0,42.9336,42.9727,42.8161,42.8709,8200.0
2011-10-20 12:30:00,54.84,55.09,54.84,55.09,10100.0,42.9257,43.1214,42.9257,43.1214,10100.0
2011-10-20 13:00:00,55.07,55.53,55.07,55.38,13700.0,43.1058,43.4658,43.1058,43.3484,13700.0
2011-10-20 13:30:00,55.43,55.47,55.23,55.3,14100.0,43.3875,43.4189,43.231,43.2858,14100.0
2011-10-20 14:00:00,55.32,55.39,55.17,55.3,9100.0,43.3014,43.3562,43.184,43.2858,9100.0
2011-10-20 14:30:00,55.37,55.67,55.37,55.63,6500.0,43.3406,43.5754,43.3406,43.5441,6500.0
2011-10-20 15:00:00,55.6,55.64,55.31,55.31,12600.0,43.5206,43.5519,43.2936,43.2936,12600.0
2011-10-20 15:30:00,55.36,55.6,55.33,55.5,20000.0,43.3328,43.5206,43.3093,43.4423,20000.0
2011-10-21 09:30:00,56.21,56.38,56.11,56.31,23700.0,43.9981,44.1312,43.9198,44.0764,23700.0
2011-10-21 10:00:00,56.32,56.61,56.26,56.59,43900.0,44.0842,44.3112,44.0372,44.2955,43900.0
2011-10-21 10:30:00,56.6,56.66,56.43,56.51,34000.0,44.3034,44.3503,44.1703,44.2329,34000.0
2011-10-21 11:00:00,56.51,56.51,56.35,56.47,22100.0,44.2329,44.2329,44.1077,44.2016,22100.0
2011-10-21 11:30:00,56.45,56.55,56.43,56.53,14400.0,44.1859,44.2642,44.1703,44.2486,14400.0
2011-10-21 12:00:00,56.48,56.48,56.36,56.39,5000.0,44.2094,44.2094,44.1155,44.139,5000.0
2011-10-21 12:30:00,56.41,56.42,56.29,56.29,14200.0,44.1546,44.1625,44.0607,44.0607,14200.0
2011-10-21 13:00:00,56.28,56.28,56.08,56.1,12700.0,44.0529,44.0529,43.8963,43.912,12700.0
2011-10-21 13:30:00,56.03,56.14,56.03,56.06,17100.0,43.8572,43.9433,43.8572,43.8807,17100.0
2011-10-21 14:00:00,56.13,56.31,56.12,56.24,22300.0,43.9355,44.0764,43.9276,44.0216,22300.0
2011-10-21 14:30:00,56.24,56.35,56.18,56.35,16400.0,44.0216,44.1077,43.9746,44.1077,16400.0
2011-10-21 15:00:00,56.4,56.45,56.34,56.38,13100.0,44.1468,44.1859,44.0998,44.1312,13100.0
2011-10-21 15:30:00,56.41,56.57,56.27,56.57,15600.0,44.1546,44.2799,44.0451,44.2799,15600.0
2011-10-24 09:30:00,56.68,57.02,56.65,56.9,35000.0,44.366,44.6321,44.3425,44.5382,35000.0
2011-10-24 10:00:00,56.92,57.13,56.86,57.13,35000.0,44.5538,44.7182,44.5069,44.7182,35000.0
2011-10-24 10:30:00,57.13,57.18,57.06,57.07,18000.0,44.7182,44.7574,44.6634,44.6712,18000.0
2011-10-24 11:00:00,57.09,57.35,57.07,57.35,13800.0,44.6869,44.8904,44.6712,44.8904,13800.0
2011-10-24 11:30:00,57.34,57.41,57.29,57.3,33000.0,44.8826,44.9374,44.8435,44.8513,33000.0
2011-10-24 12:00:00,57.29,57.33,57.27,57.32,19800.0,44.8435,44.8748,44.8278,44.8669,19800.0
2011-10-24 12:30:00,57.34,57.34,57.19,57.27,6900.0,44.8826,44.8826,44.7652,44.8278,6900.0
2011-10-24 13:00:00,57.29,57.36,57.25,57.33,11500.0,44.8435,44.8982,44.8121,44.8748,11500.0
2011-10-24 13:30:00,57.33,57.51,57.33,57.45,8000.0,44.8748,45.0157,44.8748,44.9687,8000.0
2011-10-24 14:00:00,57.47,57.48,57.31,57.33,10900.0,44.9843,44.9922,44.8591,44.8748,10900.0
2011-10-24 14:30:00,57.35,57.42,57.32,57.42,11100.0,44.8904,44.9452,44.8669,44.9452,11100.0
2011-10-24 15:00:00,57.43,57.49,57.21,57.21,65700.0,44.953,45.0,44.7808,44.7808,65700.0
2011-10-24 15:30:00,57.24,57.41,57.21,57.4,26100.0,44.8043,44.9374,44.7808,44.9296,26100.0
2011-10-25 09:30:00,57.15,57.15,56.39,56.86,89900.0,44.7339,44.7339,44.139,44.5069,89900.0
2011-10-25 10:00:00,56.78,56.91,56.52,56.89,68400.0,44.4443,44.546,44.2407,44.5304,68400.0
2011-10-25 10:30:00,56.85,57.0,56.73,56.73,16500.0,44.499,44.6165,44.4051,44.4051,16500.0
2011-10-25 11:00:00,56.78,56.79,56.58,56.67,13200.0,44.4443,44.4521,44.2877,44.3582,13200.0
2011-10-25 11:30:00,56.65,56.75,56.63,56.72,8800.0,44.3425,44.4208,44.3268,44.3973,8800.0
2011-10-25 12:00:00,56.71,56.96,56.68,56.95,10700.0,44.3895,44.5851,44.366,44.5773,10700.0
2011-10-25 12:30:00,56.94,56.96,56.72,56.73,9000.0,44.5695,44.5851,44.3973,44.4051,9000.0
2011-10-25 13:00:00,56.76,56.91,56.74,56.81,21200.0,44.4286,44.546,44.4129,44.4677,21200.0
2011-10-25 13:30:00,56.77,56.81,56.67,56.76,28100.0,44.4364,44.4677,44.3582,44.4286,28100.0
2011-10-25 14:00:00,56.77,56.77,56.53,56.59,17500.0,44.4364,44.4364,44.2486,44.2955,17500.0
2011-10-25 14:30:00,56.55,56.68,56.48,56.62,18000.0,44.2642,44.366,44.2094,44.319,18000.0
2011-10-25 15:00:00,56.69,56.76,56.43,56.44,21400.0,44.3738,44.4286,44.1703,44.1781,21400.0
2011-10-25 15:30:00,56.51,56.56,56.13,56.23,28900.0,44.2329,44.272,43.9355,44.0137,28900.0
2011-10-26 09:30:00,56.86,56.92,56.65,56.69,49100.0,44.5069,44.5538,44.3425,44.3738,49100.0
2011-10-26 10:00:00,56.64,56.72,56.28,56.42,26100.0,44.3347,44.3973,44.0529,44.1625,26100.0
2011-10-26 10:30:00,56.39,56.41,55.85,55.94,34500.0,44.139,44.1546,43.7163,43.7867,34500.0
2011-10-26 11:00:00,56.04,56.17,56.02,56.14,9100.0,43.865,43.9668,43.8494,43.9433,9100.0
2011-10-26 11:30:00,56.18,56.35,56.15,56.27,12600.0,43.9746,44.1077,43.9511,44.0451,12600.0
2011-10-26 12:00:00,56.29,56.35,56.2,56.2,5200.0,44.0607,44.1077,43.9903,43.9903,5200.0
2011-10-26 12:30:00,56.24,56.31,56.23,56.23,6300.0,44.0216,44.0764,44.0137,44.0137,6300.0
2011-10-26 13:00:00,56.14,56.16,56.04,56.15,7500.0,43.9433,43.959,43.865,43.9511,7500.0
2011-10-26 13:30:00,56.26,56.63,56.26,56.56,31300.0,44.0372,44.3268,44.0372,44.272,31300.0
2011-10-26 14:00:00,56.6,56.75,56.55,56.61,27400.0,44.3034,44.4208,44.2642,44.3112,27400.0
2011-10-26 14:30:00,56.59,56.86,56.59,56.65,20900.0,44.2955,44.5069,44.2955,44.3425,20900.0
2011-10-26 15:00:00,56.65,56.87,56.64,56.87,20100.0,44.3425,44.5147,44.3347,44.5147,20100.0
2011-10-26 15:30:00,56.82,56.99,56.69,56.81,39400.0,44.4756,44.6086,44.3738,44.4677,39400.0
2011-10-27 09:30:00,58.32,58.42,58.12,58.12,64600.0,45.6497,45.728,45.4931,45.4931,64600.0
2011-10-27 10:00:00,58.05,58.13,57.87,57.9,43300.0,45.4383,45.501,45.2974,45.3209,43300.0
2011-10-27 10:30:00,57.94,58.1,57.84,58.07,19300.0,45.3522,45.4775,45.274,45.454,19300.0
2011-10-27 11:00:00,58.08,58.16,58.04,58.08,39600.0,45.4618,45.5244,45.4305,45.4618,39600.0
2011-10-27 11:30:00,58.12,58.29,58.08,58.29,18900.0,45.4931,45.6262,45.4618,45.6262,18900.0
2011-10-27 12:00:00,58.35,58.51,58.35,58.45,19200.0,45.6732,45.7984,45.6732,45.7514,19200.0
2011-10-27 12:30:00,58.47,58.52,58.39,58.42,14100.0,45.7671,45.8062,45.7045,45.728,14100.0
2011-10-27 13:00:00,58.46,58.63,58.45,58.59,10200.0,45.7593,45.8923,45.7514,45.861,10200.0
2011-10-27 13:30:00,58.59,58.78,58.59,58.76,10400.0,45.861,46.0097,45.861,45.9941,10400.0
2011-10-27 14:00:00,58.78,58.84,58.68,58.81,19100.0,46.0097,46.0567,45.9315,46.0332,19100.0
2011-10-27 14:30:00,58.82,58.92,58.78,58.83,19400.0,46.0411,46.1193,46.0097,46.0489,19400.0
2011-10-27 15:00:00,58.88,59.13,58.83,59.0,25000.0,46.088,46.2837,46.0489,46.1819,25000.0
2011-10-27 15:30:00,59.03,59.03,58.5,58.75,26100.0,46.2054,46.2054,45.7906,45.9863,26100.0
2011-10-28 09:30:00,58.48,58.7,58.43,58.56,59700.0,45.7749,45.9471,45.7358,45.8375,59700.0
2011-10-28 10:00:00,58.55,58.64,58.46,58.6,20400.0,45.8297,45.9002,45.7593,45.8688,20400.0
2011-10-28 10:30:00,58.58,58.73,58.58,58.72,8800.0,45.8532,45.9706,45.8532,45.9628,8800.0
2011-10-28 11:00:00,58.72,58.8,58.7,58.75,13800.0,45.9628,46.0254,45.9471,45.9863,13800.0
2011-10-28 11:30:00,58.78,58.82,58.53,58.54,25500.0,46.0097,46.0411,45.8141,45.8219,25500.0
2011-10-28 12:00:00,58.54,58.63,58.5,58.51,9300.0,45.8219,45.8923,45.7906,45.7984,9300.0
2011-10-28 12:30:00,58.52,58.65,58.52,58.65,13700.0,45.8062,45.908,45.8062,45.908,13700.0
2011-10-28 13:00:00,58.63,58.77,58.59,58.73,10000.0,45.8923,46.0019,45.861,45.9706,10000.0
2011-10-28 13:30:00,58.73,58.75,58.63,58.65,9800.0,45.9706,45.9863,45.8923,45.908,9800.0
2011-10-28 14:00:00,58.68,58.7,58.57,58.61,19300.0,45.9315,45.9471,45.8454,45.8767,19300.0
2011-10-28 14:30:00,58.63,58.68,58.59,58.61,15000.0,45.8923,45.9315,45.861,45.8767,15000.0
2011-10-28 15:00:00,58.64,58.76,58.6,58.68,26100.0,45.9002,45.9941,45.8688,45.9315,26100.0
2011-10-28 15:30:00,58.66,58.88,58.61,58.76,36100.0,45.9158,46.088,45.8767,45.9941,36100.0
2011-10-31 09:30:00,58.13,58.13,57.89,57.92,82300.0,45.501,45.501,45.3131,45.3366,82300.0
2011-10-31 10:00:00,57.93,58.11,57.93,57.97,12900.0,45.3444,45.4853,45.3444,45.3757,12900.0
2011-10-31 10:30:00,58.0,58.14,58.0,58.06,7200.0,45.3992,45.5088,45.3992,45.4462,7200.0
2011-10-31 11:00:00,58.03,58.13,57.92,57.97,26400.0,45.4227,45.501,45.3366,45.3757,26400.0
2011-10-31 11:30:00,57.96,58.08,57.96,58.01,22900.0,45.3679,45.4618,45.3679,45.407,22900.0
2011-10-31 12:00:00,58.03,58.04,57.8,57.82,22100.0,45.4227,45.4305,45.2427,45.2583,22100.0
2011-10-31 12:30:00,57.82,57.92,57.79,57.89,8000.0,45.2583,45.3366,45.2348,45.3131,8000.0
2011-10-31 13:00:00,57.9,58.01,57.9,57.94,13200.0,45.3209,45.407,45.3209,45.3522,13200.0
2011-10-31 13:30:00,57.94,58.13,57.94,58.1,63200.0,45.3522,45.501,45.3522,45.4775,63200.0
2011-10-31 14:00:00,58.09,58.13,57.96,58.03,34000.0,45.4696,45.501,45.3679,45.4227,34000.0
2011-10-31 14:30:00,58.03,58.07,57.92,58.02,17800.0,45.4227,45.454,45.3366,45.4149,17800.0
2011-10-31 15:00:00,58.01,58.01,57.63,57.63,73900.0,45.407,45.407,45.1096,45.1096,73900.0
2011-10-31 15:30:00,57.63,57.75,57.33,57.33,64000.0,45.1096,45.2035,44.8748,44.8748,64000.0
2011-11-01 09:30:00,55.75,56.04,55.52,56.01,99000.0,43.638,43.865,43.458,43.8415,99000.0
2011-11-01 10:00:00,56.02,56.3,55.6,56.27,53000.0,43.8494,44.0685,43.5206,44.0451,53000.0
2011-11-01 10:30:00,56.24,56.39,56.12,56.13,27300.0,44.0216,44.139,43.9276,43.9355,27300.0
2011-11-01 11:00:00,56.14,56.28,56.04,56.1,22800.0,43.9433,44.0529,43.865,43.912,22800.0
2011-11-01 11:30:00,56.11,56.12,55.7,55.77,29100.0,43.9198,43.9276,43.5989,43.6537,29100.0
2011-11-01 12:00:00,55.7,55.9,55.58,55.78,27900.0,43.5989,43.7554,43.505,43.6615,27900.0
2011-11-01 12:30:00,55.85,55.96,55.63,55.67,17200.0,43.7163,43.8024,43.5441,43.5754,17200.0
2011-11-01 13:00:00,55.61,56.01,55.59,55.95,51300.0,43.5284,43.8415,43.5128,43.7946,51300.0
2011-11-01 13:30:00,56.09,56.31,55.95,55.99,26700.0,43.9042,44.0764,43.7946,43.8259,26700.0
2011-11-01 14:00:00,56.0,56.39,56.0,56.35,29000.0,43.8337,44.139,43.8337,44.1077,29000.0
2011-11-01 14:30:00,56.3,56.4,56.04,56.07,25000.0,44.0685,44.1468,43.865,43.8885,25000.0
2011-11-01 15:00:00,56.0,56.06,55.81,55.92,18900.0,43.8337,43.8807,43.685,43.7711,18900.0
2011-11-01 15:30:00,55.96,56.22,55.62,55.71,69500.0,43.8024,44.0059,43.5363,43.6067,69500.0
2011-11-02 09:30:00,56.51,56.67,56.38,56.39,27700.0,44.2329,44.3582,44.1312,44.139,27700.0
2011-11-02 10:00:00,56.48,56.56,56.33,56.54,14000.0,44.2094,44.272,44.092,44.2564,14000.0
2011-11-02 10:30:00,56.52,56.86,56.45,56.78,20400.0,44.2407,44.5069,44.1859,44.4443,20400.0
2011-11-02 11:00:00,56.8,56.86,56.76,56.77,17500.0,44.4599,44.5069,44.4286,44.4364,17500.0
2011-11-02 11:30:00,56.76,56.76,56.68,56.71,7900.0,44.4286,44.4286,44.366,44.3895,7900.0
2011-11-02 12:00:00,56.67,56.71,56.57,56.62,17500.0,44.3582,44.3895,44.2799,44.319,17500.0
2011-11-02 12:30:00,56.65,56.79,56.41,56.41,57500.0,44.3425,44.4521,44.1546,44.1546,57500.0
2011-11-02 13:00:00,56.43,56.43,56.16,56.25,21400.0,44.1703,44.1703,43.959,44.0294,21400.0
2011-11-02 13:30:00,56.25,56.41,56.25,56.25,18500.0,44.0294,44.1546,44.0294,44.0294,18500.0
2011-11-02 14:00:00,56.23,56.36,56.17,56.3,12700.0,44.0137,44.1155,43.9668,44.0685,12700.0
2011-11-02 14:30:00,56.26,56.6,56.26,56.56,21500.0,44.0372,44.3034,44.0372,44.272,21500.0
2011-11-02 15:00:00,56.46,56.78,56.44,56.64,16500.0,44.1938,44.4443,44.1781,44.3347,16500.0
2011-11-02 15:30:00,56.66,56.72,56.48,56.65,49700.0,44.3503,44.3973,44.2094,44.3425,49700.0
2011-11-03 09:30:00,57.29,57.33,56.75,56.84,29600.0,44.8435,44.8748,44.4208,44.4912,29600.0
2011-11-03 10:00:00,56.87,56.92,56.49,56.88,40400.0,44.5147,44.5538,44.2173,44.5225,40400.0
2011-11-03 10:30:00,56.89,57.13,56.83,57.06,19600.0,44.5304,44.7182,44.4834,44.6634,19600.0
2011-11-03 11:00:00,57.07,57.26,56.93,57.24,13600.0,44.6712,44.82,44.5617,44.8043,13600.0
2011-11-03 11:30:00,57.23,57.27,57.11,57.11,8500.0,44.7965,44.8278,44.7026,44.7026,8500.0
2011-11-03 12:00:00,57.16,57.29,57.1,57.29,8900.0,44.7417,44.8435,44.6947,44.8435,8900.0
2011-11-03 12:30:00,57.19,57.41,57.13,57.41,12600.0,44.7652,44.9374,44.7182,44.9374,12600.0
2011-11-03 13:00:00,57.35,57.52,57.35,57.44,17600.0,44.8904,45.0235,44.8904,44.9609,17600.0
2011-11-03 13:30:00,57.38,57.68,57.38,57.63,11300.0,44.9139,45.1487,44.9139,45.1096,11300.0
2011-11-03 14:00:00,57.53,57.66,57.49,57.5,10500.0,45.0313,45.1331,45.0,45.0078,10500.0
2011-11-03 14:30:00,57.54,57.58,57.44,57.49,5000.0,45.0391,45.0704,44.9609,45.0,5000.0
2011-11-03 15:00:00,57.58,57.7,57.55,57.7,8400.0,45.0704,45.1644,45.047,45.1644,8400.0
2011-11-03 15:30:00,57.77,57.81,57.63,57.71,30900.0,45.2192,45.2505,45.1096,45.1722,30900.0
2011-11-04 09:30:00,57.23,57.38,57.07,57.09,48100.0,44.7965,44.9139,44.6712,44.6869,48100.0
2011-11-04 10:00:00,57.07,57.15,56.85,56.89,35900.0,44.6712,44.7339,44.499,44.5304,35900.0
2011-11-04 10:30:00,56.87,56.91,56.68,56.89,25900.0,44.5147,44.546,44.366,44.5304,25900.0
2011-11-04 11:00:00,56.9,56.99,56.77,56.91,23800.0,44.5382,44.6086,44.4364,44.546,23800.0
2011-11-04 11:30:00,56.91,57.01,56.83,57.0,23600.0,44.546,44.6243,44.4834,44.6165,23600.0
2011-11-04 12:00:00,57.0,57.11,57.0,57.08,24000.0,44.6165,44.7026,44.6165,44.6791,24000.0
2011-11-04 12:30:00,57.08,57.08,56.9,57.03,23000.0,44.6791,44.6791,44.5382,44.6399,23000.0
2011-11-04 13:00:00,57.04,57.29,57.01,57.25,26600.0,44.6478,44.8435,44.6243,44.8121,26600.0
2011-11-04 13:30:00,57.26,57.49,57.22,57.38,29700.0,44.82,45.0,44.7887,44.9139,29700.0
2011-11-04 14:00:00,57.38,57.47,57.33,57.43,38800.0,44.9139,44.9843,44.8748,44.953,38800.0
2011-11-04 14:30:00,57.45,57.47,57.28,57.35,46700.0,44.9687,44.9843,44.8356,44.8904,46700.0
2011-11-04 15:00:00,57.35,57.35,57.12,57.24,26900.0,44.8904,44.8904,44.7104,44.8043,26900.0
2011-11-04 15:30:00,57.22,57.44,57.21,57.41,64700.0,44.7887,44.9609,44.7808,44.9374,64700.0
2011-11-07 09:30:00,57.37,57.68,57.35,57.57,48600.0,44.9061,45.1487,44.8904,45.0626,48600.0
2011-11-07 10:00:00,57.54,57.54,57.28,57.28,15700.0,45.0391,45.0391,44.8356,44.8356,15700.0
2011-11-07 10:30:00,57.27,57.28,57.06,57.1,18100.0,44.8278,44.8356,44.6634,44.6947,18100.0
2011-11-07 11:00:00,57.17,57.23,57.0,57.05,11000.0,44.7495,44.7965,44.6165,44.6556,11000.0
2011-11-07 11:30:00,57.1,57.16,57.03,57.07,9100.0,44.6947,44.7417,44.6399,44.6712,9100.0
2011-11-07 12:00:00,57.07,57.17,56.85,56.9,16900.0,44.6712,44.7495,44.499,44.5382,16900.0
2011-11-07 12:30:00,56.86,56.99,56.82,56.98,4600.0,44.5069,44.6086,44.4756,44.6008,4600.0
2011-11-07 13:00:00,56.93,57.1,56.93,57.1,13600.0,44.5617,44.6947,44.5617,44.6947,13600.0
2011-11-07 13:30:00,57.09,57.32,57.04,57.29,19900.0,44.6869,44.8669,44.6478,44.8435,19900.0
2011-11-07 14:00:00,57.32,57.49,57.26,57.49,12200.0,44.8669,45.0,44.82,45.0,12200.0
2011-11-07 14:30:00,57.42,57.59,57.39,57.58,10700.0,44.9452,45.0783,44.9217,45.0704,10700.0
2011-11-07 15:00:00,57.6,57.67,57.5,57.5,12700.0,45.0861,45.1409,45.0078,45.0078,12700.0
2011-11-07 15:30:00,57.5,57.79,57.5,57.75,34600.0,45.0078,45.2348,45.0078,45.2035,34600.0
2011-11-08 09:30:00,58.03,58.19,57.95,58.18,43700.0,45.4227,45.5479,45.3601,45.5401,43700.0
2011-11-08 10:00:00,58.25,58.25,57.71,57.75,45100.0,45.5949,45.5949,45.1722,45.2035,45100.0
2011-11-08 10:30:00,57.76,57.95,57.74,57.8,16900.0,45.2113,45.3601,45.1957,45.2427,16900.0
2011-11-08 11:00:00,57.83,57.87,57.46,57.59,24900.0,45.2661,45.2974,44.9765,45.0783,24900.0
2011-11-08 11:30:00,57.6,57.67,57.52,57.61,5500.0,45.0861,45.1409,45.0235,45.0939,5500.0
2011-11-08 12:00:00,57.56,57.78,57.56,57.74,17000.0,45.0548,45.227,45.0548,45.1957,17000.0
2011-11-08 12:30:00,57.74,57.81,57.66,57.71,11200.0,45.1957,45.2505,45.1331,45.1722,11200.0
2011-11-08 13:00:00,57.72,57.83,57.61,57.82,33600.0,45.18,45.2661,45.0939,45.2583,33600.0
2011-11-08 13:30:00,57.8,58.18,57.79,58.17,19900.0,45.2427,45.5401,45.2348,45.5323,19900.0
2011-11-08 14:00:00,58.13,58.25,58.01,58.25,20600.0,45.501,45.5949,45.407,45.5949,20600.0
2011-11-08 14:30:00,58.31,58.31,58.23,58.3,19100.0,45.6419,45.6419,45.5792,45.634,19100.0
2011-11-08 15:00:00,58.26,58.39,58.17,58.3,7400.0,45.6027,45.7045,45.5323,45.634,7400.0
2011-11-08 15:30:00,58.4,58.51,58.36,58.46,32700.0,45.7123,45.7984,45.681,45.7593,32700.0
2011-11-09 09:30:00,57.08,57.16,56.8,56.88,36900.0,44.6791,44.7417,44.4599,44.5225,36900.0
2011-11-09 10:00:00,56.95,57.09,56.86,56.88,10900.0,44.5773,44.6869,44.5069,44.5225,10900.0
2011-11-09 10:30:00,56.85,57.17,56.77,57.16,7000.0,44.499,44.7495,44.4364,44.7417,7000.0
2011-11-09 11:00:00,57.04,57.28,57.04,57.24,11900.0,44.6478,44.8356,44.6478,44.8043,11900.0
2011-11-09 11:30:00,57.21,57.31,57.15,57.25,11200.0,44.7808,44.8591,44.7339,44.8121,11200.0
2011-11-09 12:00:00,57.23,57.23,57.01,57.03,14600.0,44.7965,44.7965,44.6243,44.6399,14600.0
2011-11-09 12:30:00,57.05,57.17,57.02,57.17,5300.0,44.6556,44.7495,44.6321,44.7495,5300.0
2011-11-09 13:00:00,57.13,57.18,56.9,56.94,5600.0,44.7182,44.7574,44.5382,44.5695,5600.0
2011-11-09 13:30:00,56.91,56.94,56.55,56.61,5900.0,44.546,44.5695,44.2642,44.3112,5900.0
2011-11-09 14:00:00,56.6,56.6,56.16,56.34,38000.0,44.3034,44.3034,43.959,44.0998,38000.0
2011-11-09 14:30:00,56.3,56.47,56.25,56.36,29500.0,44.0685,44.2016,44.0294,44.1155,29500.0
2011-11-09 15:00:00,56.37,56.62,56.35,56.49,37000.0,44.1233,44.319,44.1077,44.2173,37000.0
2011-11-09 15:30:00,56.45,56.46,56.19,56.31,73300.0,44.1859,44.1938,43.9824,44.0764,73300.0
2011-11-10 09:30:00,57.02,57.03,56.63,56.63,34100.0,44.6321,44.6399,44.3268,44.3268,34100.0
2011-11-10 10:00:00,56.62,56.77,56.45,56.45,22000.0,44.319,44.4364,44.1859,44.1859,22000.0
2011-11-10 10:30:00,56.33,56.44,56.22,56.34,31000.0,44.092,44.1781,44.0059,44.0998,31000.0
2011-11-10 11:00:00,56.36,56.56,56.33,56.52,10400.0,44.1155,44.272,44.092,44.2407,10400.0
2011-11-10 11:30:00,56.44,56.83,56.44,56.7,15500.0,44.1781,44.4834,44.1781,44.3816,15500.0
2011-11-10 12:00:00,56.73,56.79,56.66,56.66,6900.0,44.4051,44.4521,44.3503,44.3503,6900.0
2011-11-10 12:30:00,56.57,56.76,56.48,56.76,4500.0,44.2799,44.4286,44.2094,44.4286,4500.0
2011-11-10 13:00:00,56.77,57.03,56.73,56.89,6100.0,44.4364,44.6399,44.4051,44.5304,6100.0
2011-11-10 13:30:00,56.95,56.99,56.8,56.89,16000.0,44.5773,44.6086,44.4599,44.5304,16000.0
2011-11-10 14:00:00,56.93,56.93,56.66,56.7,20800.0,44.5617,44.5617,44.3503,44.3816,20800.0
2011-11-10 14:30:00,56.65,56.78,56.52,56.52,9000.0,44.3425,44.4443,44.2407,44.2407,9000.0
2011-11-10 15:00:00,56.62,56.82,56.56,56.77,10900.0,44.319,44.4756,44.272,44.4364,10900.0
2011-11-10 15:30:00,56.79,56.85,56.6,56.72,31500.0,44.4521,44.499,44.3034,44.3973,31500.0
2011-11-11 09:30:00,57.45,57.66,57.43,57.58,29500.0,44.9687,45.1331,44.953,45.0704,29500.0
2011-11-11 10:00:00,57.63,57.73,57.6,57.73,8300.0,45.1096,45.1879,45.0861,45.1879,8300.0
2011-11-11 10:30:00,57.8,57.96,57.8,57.95,11600.0,45.2427,45.3679,45.2427,45.3601,11600.0
2011-11-11 11:00:00,57.92,57.98,57.9,57.92,25800.0,45.3366,45.3835,45.3209,45.3366,25800.0
2011-11-11 11:30:00,57.89,57.94,57.85,57.87,10800.0,45.3131,45.3522,45.2818,45.2974,10800.0
2011-11-11 12:00:00,57.87,57.93,57.84,57.84,6300.0,45.2974,45.3444,45.274,45.274,6300.0
2011-11-11 12:30:00,57.81,57.86,57.79,57.83,1700.0,45.2505,45.2896,45.2348,45.2661,1700.0
2011-11-11 13:00:00,57.87,57.96,57.87,57.87,12700.0,45.2974,45.3679,45.2974,45.2974,12700.0
2011-11-11 13:30:00,57.87,57.93,57.82,57.83,4300.0,45.2974,45.3444,45.2583,45.2661,4300.0
2011-11-11 14:00:00,57.83,57.91,57.83,57.87,8600.0,45.2661,45.3288,45.2661,45.2974,8600.0
2011-11-11 14:30:00,57.89,57.95,57.78,57.78,3100.0,45.3131,45.3601,45.227,45.227,3100.0
2011-11-11 15:00:00,57.79,57.81,57.71,57.75,9900.0,45.2348,45.2505,45.1722,45.2035,9900.0
2011-11-11 15:30:00,57.83,57.88,57.72,57.83,17900.0,45.2661,45.3053,45.18,45.2661,17900.0
2011-11-14 09:30:00,57.66,57.72,57.42,57.49,16500.0,45.1331,45.18,44.9452,45.0,16500.0
2011-11-14 10:00:00,57.5,57.64,57.44,57.61,9000.0,45.0078,45.1174,44.9609,45.0939,9000.0
2011-11-14 10:30:00,57.52,57.55,57.4,57.55,3700.0,45.0235,45.047,44.9296,45.047,3700.0
2011-11-14 11:00:00,57.55,57.68,57.54,57.55,18600.0,45.047,45.1487,45.0391,45.047,18600.0
2011-11-14 11:30:00,57.58,57.58,57.3,57.3,6500.0,45.0704,45.0704,44.8513,44.8513,6500.0
2011-11-14 12:00:00,57.37,57.39,57.18,57.21,16500.0,44.9061,44.9217,44.7574,44.7808,16500.0
2011-11-14 12:30:00,57.22,57.26,57.12,57.25,9300.0,44.7887,44.82,44.7104,44.8121,9300.0
2011-11-14 13:00:00,57.26,57.32,57.21,57.32,6500.0,44.82,44.8669,44.7808,44.8669,6500.0
2011-11-14 13:30:00,57.33,57.38,57.29,57.3,4200.0,44.8748,44.9139,44.8435,44.8513,4200.0
2011-11-14 14:00:00,57.3,57.37,57.27,57.31,2600.0,44.8513,44.9061,44.8278,44.8591,2600.0
2011-11-14 14:30:00,57.25,57.25,57.09,57.09,7900.0,44.8121,44.8121,44.6869,44.6869,7900.0
2011-11-14 15:00:00,57.11,57.3,57.11,57.29,13100.0,44.7026,44.8513,44.7026,44.8435,13100.0
2011-11-14 15:30:00,57.3,57.39,57.27,57.33,23800.0,44.8513,44.9217,44.8278,44.8748,23800.0
2011-11-15 09:30:00,57.12,57.49,57.09,57.4,26000.0,44.7104,45.0,44.6869,44.9296,26000.0
2011-11-15 10:00:00,57.38,57.38,57.17,57.17,9100.0,44.9139,44.9139,44.7495,44.7495,9100.0
2011-11-15 10:30:00,57.25,57.39,57.25,57.31,5900.0,44.8121,44.9217,44.8121,44.8591,5900.0
2011-11-15 11:00:00,57.19,57.25,57.05,57.05,8500.0,44.7652,44.8121,44.6556,44.6556,8500.0
2011-11-15 11:30:00,57.11,57.17,56.98,57.17,12500.0,44.7026,44.7495,44.6008,44.7495,12500.0
2011-11-15 12:00:00,57.24,57.4,57.21,57.39,7800.0,44.8043,44.9296,44.7808,44.9217,7800.0
2011-11-15 12:30:00,57.41,57.6,57.41,57.6,11500.0,44.9374,45.0861,44.9374,45.0861,11500.0
2011-11-15 13:00:00,57.62,57.71,57.56,57.61,9000.0,45.1018,45.1722,45.0548,45.0939,9000.0
2011-11-15 13:30:00,57.7,57.77,57.66,57.75,11500.0,45.1644,45.2192,45.1331,45.2035,11500.0
2011-11-15 14:00:00,57.74,57.8,57.63,57.66,19800.0,45.1957,45.2427,45.1096,45.1331,19800.0
2011-11-15 14:30:00,57.68,57.78,57.66,57.76,8100.0,45.1487,45.227,45.1331,45.2113,8100.0
2011-11-15 15:00:00,57.76,57.9,57.76,57.9,36600.0,45.2113,45.3209,45.2113,45.3209,36600.0
2011-11-15 15:30:00,57.88,57.88,57.61,57.61,42300.0,45.3053,45.3053,45.0939,45.0939,42300.0
2011-11-16 09:30:00,57.07,57.29,56.98,57.22,57700.0,44.6712,44.8435,44.6008,44.7887,57700.0
2011-11-16 10:00:00,57.24,57.3,57.11,57.16,13600.0,44.8043,44.8513,44.7026,44.7417,13600.0
2011-11-16 10:30:00,57.1,57.42,57.09,57.42,2800.0,44.6947,44.9452,44.6869,44.9452,2800.0
2011-11-16 11:00:00,57.5,57.54,57.47,57.5,4000.0,45.0078,45.0391,44.9843,45.0078,4000.0
2011-11-16 11:30:00,57.49,57.49,57.31,57.34,900.0,45.0,45.0,44.8591,44.8826,900.0
2011-11-16 12:00:00,57.31,57.34,57.31,57.34,800.0,44.8591,44.8826,44.8591,44.8826,800.0
2011-11-16 12:30:00,57.37,57.44,57.33,57.36,4300.0,44.9061,44.9609,44.8748,44.8982,4300.0
2011-11-16 13:00:00,57.38,57.5,57.38,57.5,12300.0,44.9139,45.0078,44.9139,45.0078,12300.0
2011-11-16 13:30:00,57.55,57.73,57.55,57.61,26800.0,45.047,45.1879,45.047,45.0939,26800.0
2011-11-16 14:00:00,57.63,57.63,57.52,57.62,6800.0,45.1096,45.1096,45.0235,45.1018,6800.0
2011-11-16 14:30:00,57.6,57.62,57.4,57.43,10600.0,45.0861,45.1018,44.9296,44.953,10600.0
2011-11-16 15:00:00,57.44,57.47,57.06,57.06,18400.0,44.9609,44.9843,44.6634,44.6634,18400.0
2011-11-16 15:30:00,57.0,57.0,56.65,56.71,39500.0,44.6165,44.6165,44.3425,44.3895,39500.0
2011-11-17 09:30:00,56.6,56.64,56.19,56.42,28000.0,44.3034,44.3347,43.9824,44.1625,28000.0
2011-11-17 10:00:00,56.44,56.55,56.32,56.45,24700.0,44.1781,44.2642,44.0842,44.1859,24700.0
2011-11-17 10:30:00,56.58,56.7,56.48,56.57,10500.0,44.2877,44.3816,44.2094,44.2799,10500.0
2011-11-17 11:00:00,56.54,56.59,56.33,56.35,5000.0,44.2564,44.2955,44.092,44.1077,5000.0
2011-11-17 11:30:00,56.5,56.58,56.42,56.43,10500.0,44.2251,44.2877,44.1625,44.1703,10500.0
2011-11-17 12:00:00,56.35,56.35,56.16,56.16,5400.0,44.1077,44.1077,43.959,43.959,5400.0
2011-11-17 12:30:00,56.01,56.01,55.51,55.79,25700.0,43.8415,43.8415,43.4502,43.6693,25700.0
2011-11-17 13:00:00,55.76,55.87,55.6,55.74,19700.0,43.6459,43.732,43.5206,43.6302,19700.0
2011-11-17 13:30:00,55.74,55.74,55.44,55.68,12100.0,43.6302,43.6302,43.3954,43.5832,12100.0
2011-11-17 14:00:00,55.62,55.68,55.45,55.57,19400.0,43.5363,43.5832,43.4032,43.4971,19400.0
2011-11-17 14:30:00,55.58,55.74,55.49,55.66,15700.0,43.505,43.6302,43.4345,43.5676,15700.0
2011-11-17 15:00:00,55.68,55.75,55.51,55.62,13700.0,43.5832,43.638,43.4502,43.5363,13700.0
2011-11-17 15:30:00,55.61,55.77,55.43,55.77,18900.0,43.5284,43.6537,43.3875,43.6537,18900.0
2011-11-18 09:30:00,55.99,56.02,55.67,55.86,42000.0,43.8259,43.8494,43.5754,43.7241,42000.0
2011-11-18 10:00:00,55.9,55.9,55.64,55.66,10200.0,43.7554,43.7554,43.5519,43.5676,10200.0
2011-11-18 10:30:00,55.73,56.04,55.73,55.96,5800.0,43.6224,43.865,43.6224,43.8024,5800.0
2011-11-18 11:00:00,55.97,55.97,55.86,55.86,3700.0,43.8102,43.8102,43.7241,43.7241,3700.0
2011-11-18 11:30:00,55.85,55.85,55.69,55.73,3200.0,43.7163,43.7163,43.5911,43.6224,3200.0
2011-11-18 12:00:00,55.65,55.65,55.5,55.64,4300.0,43.5598,43.5598,43.4423,43.5519,4300.0
2011-11-18 12:30:00,55.66,55.74,55.65,55.67,4900.0,43.5676,43.6302,43.5598,43.5754,4900.0
2011-11-18 13:00:00,55.67,55.8,55.67,55.8,2100.0,43.5754,43.6772,43.5754,43.6772,2100.0
2011-11-18 13:30:00,55.82,55.91,55.82,55.86,8400.0,43.6928,43.7633,43.6928,43.7241,8400.0
2011-11-18 14:00:00,55.81,55.95,55.76,55.8,12000.0,43.685,43.7946,43.6459,43.6772,12000.0
2011-11-18 14:30:00,55.83,55.88,55.75,55.75,10700.0,43.7006,43.7398,43.638,43.638,10700.0
2011-11-18 15:00:00,55.75,55.81,55.7,55.73,6800.0,43.638,43.685,43.5989,43.6224,6800.0
2011-11-18 15:30:00,55.72,55.8,55.67,55.71,27000.0,43.6145,43.6772,43.5754,43.6067,27000.0
2011-11-21 09:30:00,54.86,54.95,54.58,54.58,23500.0,42.9414,43.0118,42.7222,42.7222,23500.0
2011-11-21 10:00:00,54.6,54.64,54.49,54.64,8300.0,42.7379,42.7692,42.6518,42.7692,8300.0
2011-11-21 10:30:00,54.55,54.58,54.31,54.36,16700.0,42.6987,42.7222,42.5109,42.55,16700.0
2011-11-21 11:00:00,54.25,54.43,54.25,54.4,5100.0,42.4639,42.6048,42.4639,42.5813,5100.0
2011-11-21 11:30:00,54.29,54.41,54.19,54.41,8800.0,42.4952,42.5891,42.4169,42.5891,8800.0
2011-11-21 12:00:00,54.42,54.43,54.29,54.3,15500.0,42.597,42.6048,42.4952,42.503,15500.0
2011-11-21 12:30:00,54.27,54.42,54.27,54.37,15000.0,42.4796,42.597,42.4796,42.5578,15000.0
2011-11-21 13:00:00,54.34,54.52,54.34,54.49,17900.0,42.5344,42.6753,42.5344,42.6518,17900.0
2011-11-21 13:30:00,54.42,54.45,54.33,54.33,12500.0,42.597,42.6205,42.5265,42.5265,12500.0
2011-11-21 14:00:00,54.27,54.69,54.27,54.57,6900.0,42.4796,42.8083,42.4796,42.7144,6900.0
2011-11-21 14:30:00,54.56,54.75,54.56,54.62,19100.0,42.7066,42.8553,42.7066,42.7535,19100.0
2011-11-21 15:00:00,54.57,54.86,54.49,54.83,23700.0,42.7144,42.9414,42.6518,42.9179,23700.0
2011-11-21 15:30:00,54.83,54.9,54.69,54.69,14500.0,42.9179,42.9727,42.8083,42.8083,14500.0
2011-11-22 09:30:00,54.54,54.81,54.44,54.69,26300.0,42.6909,42.9022,42.6126,42.8083,26300.0
2011-11-22 10:00:00,54.7,54.77,54.5,54.69,12500.0,42.8161,42.8709,42.6596,42.8083,12500.0
2011-11-22 10:30:00,54.65,54.65,54.28,54.29,4300.0,42.777,42.777,42.4874,42.4952,4300.0
2011-11-22 11:00:00,54.33,54.38,54.21,54.28,51600.0,42.5265,42.5657,42.4326,42.4874,51600.0
2011-11-22 11:30:00,54.23,54.3,54.16,54.29,7000.0,42.4483,42.503,42.3935,42.4952,7000.0
2011-11-22 12:00:00,54.35,54.71,54.35,54.43,21300.0,42.5422,42.824,42.5422,42.6048,21300.0
2011-11-22 12:30:00,54.45,54.63,54.45,54.63,3800.0,42.6205,42.7614,42.6205,42.7614,3800.0
2011-11-22 13:00:00,54.69,54.83,54.62,54.72,15900.0,42.8083,42.9179,42.7535,42.8318,15900.0
2011-11-22 13:30:00,54.72,54.77,54.57,54.59,3800.0,42.8318,42.8709,42.7144,42.73,3800.0
2011-11-22 14:00:00,54.56,54.64,54.49,54.56,5100.0,42.7066,42.7692,42.6518,42.7066,5100.0
2011-11-22 14:30:00,54.53,54.55,54.41,54.43,7500.0,42.6831,42.6987,42.5891,42.6048,7500.0
2011-11-22 15:00:00,54.43,54.53,54.37,54.48,6600.0,42.6048,42.6831,42.5578,42.6439,6600.0
2011-11-22 15:30:00,54.48,54.55,54.39,54.44,17600.0,42.6439,42.6987,42.5735,42.6126,17600.0
2011-11-23 09:30:00,53.95,53.96,53.71,53.71,29400.0,42.2291,42.2369,42.0412,42.0412,29400.0
2011-11-23 10:00:00,53.64,53.66,53.46,53.46,16700.0,41.9864,42.0021,41.8455,41.8455,16700.0
2011-11-23 10:30:00,53.51,53.6,53.43,53.57,15500.0,41.8847,41.9551,41.8221,41.9316,15500.0
2011-11-23 11:00:00,53.58,53.61,53.37,53.48,28200.0,41.9395,41.963,41.7751,41.8612,28200.0
2011-11-23 11:30:00,53.37,53.5,53.3,53.46,37200.0,41.7751,41.8769,41.7203,41.8455,37200.0
2011-11-23 12:00:00,53.46,53.55,53.45,53.45,2500.0,41.8455,41.916,41.8377,41.8377,2500.0
2011-11-23 12:30:00,53.41,53.64,53.41,53.64,4500.0,41.8064,41.9864,41.8064,41.9864,4500.0
2011-11-23 13:00:00,53.61,53.63,53.54,53.57,8300.0,41.963,41.9786,41.9082,41.9316,8300.0
2011-11-23 13:30:00,53.62,53.62,53.45,53.45,13400.0,41.9708,41.9708,41.8377,41.8377,13400.0
2011-11-23 14:00:00,53.45,53.48,53.28,53.28,8300.0,41.8377,41.8612,41.7046,41.7046,8300.0
2011-11-23 14:30:00,53.4,53.43,53.35,53.38,11800.0,41.7986,41.8221,41.7594,41.7829,11800.0
2011-11-23 15:00:00,53.36,53.58,53.36,53.45,12900.0,41.7673,41.9395,41.7673,41.8377,12900.0
2011-11-23 15:30:00,53.46,53.67,53.25,53.25,56900.0,41.8455,42.0099,41.6812,41.6812,56900.0
2011-11-25 09:30:00,53.05,53.59,53.05,53.46,34800.0,41.5246,41.9473,41.5246,41.8455,34800.0
2011-11-25 10:00:00,53.55,53.73,53.55,53.58,35700.0,41.916,42.0569,41.916,41.9395,35700.0
2011-11-25 10:30:00,53.59,53.7,53.58,53.59,10600.0,41.9473,42.0334,41.9395,41.9473,10600.0
2011-11-25 11:00:00,53.58,53.65,53.55,53.55,9900.0,41.9395,41.9943,41.916,41.916,9900.0
2011-11-25 11:30:00,53.59,53.59,53.29,53.31,4600.0,41.9473,41.9473,41.7125,41.7281,4600.0
2011-11-25 12:00:00,53.29,53.3,53.18,53.29,3900.0,41.7125,41.7203,41.6264,41.7125,3900.0
2011-11-25 12:30:00,53.29,53.31,53.15,53.15,34800.0,41.7125,41.7281,41.6029,41.6029,34800.0
2011-11-28 09:30:00,54.54,54.78,54.51,54.77,54300.0,42.6909,42.8788,42.6674,42.8709,54300.0
2011-11-28 10:00:00,54.75,54.85,54.72,54.77,23200.0,42.8553,42.9336,42.8318,42.8709,23200.0
2011-11-28 10:30:00,54.81,54.87,54.73,54.73,9700.0,42.9022,42.9492,42.8396,42.8396,9700.0
2011-11-28 11:00:00,54.76,54.81,54.74,54.8,9200.0,42.8631,42.9022,42.8475,42.8944,9200.0
2011-11-28 11:30:00,54.84,54.84,54.74,54.76,9400.0,42.9257,42.9257,42.8475,42.8631,9400.0
2011-11-28 12:00:00,54.74,54.77,54.68,54.68,8000.0,42.8475,42.8709,42.8005,42.8005,8000.0
2011-11-28 12:30:00,54.63,54.65,54.57,54.57,4000.0,42.7614,42.777,42.7144,42.7144,4000.0
2011-11-28 13:00:00,54.57,54.74,54.56,54.71,5500.0,42.7144,42.8475,42.7066,42.824,5500.0
2011-11-28 13:30:00,54.73,54.77,54.58,54.58,8300.0,42.8396,42.8709,42.7222,42.7222,8300.0
2011-11-28 14:00:00,54.63,54.74,54.61,54.61,8600.0,42.7614,42.8475,42.7457,42.7457,8600.0
2011-11-28 14:30:00,54.62,54.64,54.47,54.52,73000.0,42.7535,42.7692,42.6361,42.6753,73000.0
2011-11-28 15:00:00,54.51,54.57,54.28,54.36,38400.0,42.6674,42.7144,42.4874,42.55,38400.0
2011-11-28 15:30:00,54.35,54.65,54.29,54.65,41700.0,42.5422,42.777,42.4952,42.777,41700.0
2011-11-29 09:30:00,54.82,54.92,54.62,54.81,17200.0,42.9101,42.9883,42.7535,42.9022,17200.0
2011-11-29 10:00:00,54.95,55.17,54.8,55.12,27100.0,43.0118,43.184,42.8944,43.1449,27100.0
2011-11-29 10:30:00,55.07,55.14,54.97,54.97,4400.0,43.1058,43.1606,43.0275,43.0275,4400.0
2011-11-29 11:00:00,55.02,55.04,54.91,55.03,8800.0,43.0666,43.0823,42.9805,43.0744,8800.0
2011-11-29 11:30:00,55.05,55.14,54.96,54.96,20100.0,43.0901,43.1606,43.0197,43.0197,20100.0
2011-11-29 12:00:00,55.03,55.11,55.03,55.08,6600.0,43.0744,43.1371,43.0744,43.1136,6600.0
2011-11-29 12:30:00,55.08,55.08,54.92,54.93,6600.0,43.1136,43.1136,42.9883,42.9962,6600.0
2011-11-29 13:00:00,54.96,55.01,54.82,54.98,2500.0,43.0197,43.0588,42.9101,43.0353,2500.0
2011-11-29 13:30:00,54.95,54.95,54.75,54.76,8800.0,43.0118,43.0118,42.8553,42.8631,8800.0
2011-11-29 14:00:00,54.75,54.83,54.7,54.83,19400.0,42.8553,42.9179,42.8161,42.9179,19400.0
2011-11-29 14:30:00,54.84,54.92,54.81,54.85,10100.0,42.9257,42.9883,42.9022,42.9336,10100.0
2011-11-29 15:00:00,54.88,55.06,54.86,54.95,12600.0,42.957,43.0979,42.9414,43.0118,12600.0
2011-11-29 15:30:00,54.96,55.04,54.78,54.8,24800.0,43.0197,43.0823,42.8788,42.8944,24800.0
2011-11-30 09:30:00,56.39,56.67,56.29,56.6,28200.0,44.139,44.3582,44.0607,44.3034,28200.0
2011-11-30 10:00:00,56.59,56.69,56.52,56.66,22700.0,44.2955,44.3738,44.2407,44.3503,22700.0
2011-11-30 10:30:00,56.63,56.85,56.63,56.85,9100.0,44.3268,44.499,44.3268,44.499,9100.0
2011-11-30 11:00:00,56.78,56.78,56.69,56.69,12700.0,44.4443,44.4443,44.3738,44.3738,12700.0
2011-11-30 11:30:00,56.73,56.78,56.65,56.69,7800.0,44.4051,44.4443,44.3425,44.3738,7800.0
2011-11-30 12:00:00,56.67,56.72,56.65,56.68,2400.0,44.3582,44.3973,44.3425,44.366,2400.0
2011-11-30 12:30:00,56.74,56.74,56.68,56.69,3500.0,44.4129,44.4129,44.366,44.3738,3500.0
2011-11-30 13:00:00,56.74,56.75,56.64,56.64,5200.0,44.4129,44.4208,44.3347,44.3347,5200.0
2011-11-30 13:30:00,56.63,56.69,56.56,56.59,5900.0,44.3268,44.3738,44.272,44.2955,5900.0
2011-11-30 14:00:00,56.55,56.65,56.55,56.63,11400.0,44.2642,44.3425,44.2642,44.3268,11400.0
2011-11-30 14:30:00,56.65,56.7,56.55,56.65,19700.0,44.3425,44.3816,44.2642,44.3425,19700.0
2011-11-30 15:00:00,56.64,56.82,56.62,56.76,24600.0,44.3347,44.4756,44.319,44.4286,24600.0
2011-11-30 15:30:00,56.77,57.17,56.77,57.15,29700.0,44.4364,44.7495,44.4364,44.7339,29700.0
2011-12-01 09:30:00,56.99,57.29,56.97,57.25,26500.0,44.6086,44.8435,44.593,44.8121,26500.0
2011-12-01 10:00:00,57.27,57.39,57.18,57.27,16200.0,44.8278,44.9217,44.7574,44.8278,16200.0
2011-12-01 10:30:00,57.21,57.21,57.08,57.08,7200.0,44.7808,44.7808,44.6791,44.6791,7200.0
2011-12-01 11:00:00,57.09,57.17,56.93,56.95,5000.0,44.6869,44.7495,44.5617,44.5773,5000.0
2011-12-01 11:30:00,56.92,57.06,56.92,57.06,1600.0,44.5538,44.6634,44.5538,44.6634,1600.0
2011-12-01 12:00:00,57.0,57.08,56.98,57.07,9900.0,44.6165,44.6791,44.6008,44.6712,9900.0
2011-12-01 12:30:00,57.06,57.09,56.88,56.88,4700.0,44.6634,44.6869,44.5225,44.5225,4700.0
2011-12-01 13:00:00,56.89,57.05,56.89,57.05,5300.0,44.5304,44.6556,44.5304,44.6556,5300.0
2011-12-01 13:30:00,57.07,57.25,57.04,57.25,5500.0,44.6712,44.8121,44.6478,44.8121,5500.0
2011-12-01 14:00:00,57.18,57.18,57.11,57.15,14700.0,44.7574,44.7574,44.7026,44.7339,14700.0
2011-12-01 14:30:00,57.12,57.21,57.1,57.14,8700.0,44.7104,44.7808,44.6947,44.726,8700.0
2011-12-01 15:00:00,57.14,57.2,57.05,57.19,14500.0,44.726,44.773,44.6556,44.7652,14500.0
2011-12-01 15:30:00,57.22,57.22,56.98,57.04,21800.0,44.7887,44.7887,44.6008,44.6478,21800.0
2011-12-02 09:30:00,57.63,57.64,57.46,57.55,36200.0,45.1096,45.1174,44.9765,45.047,36200.0
2011-12-02 10:00:00,57.57,57.79,57.57,57.76,9400.0,45.0626,45.2348,45.0626,45.2113,9400.0
2011-12-02 10:30:00,57.76,57.78,57.66,57.68,6400.0,45.2113,45.227,45.1331,45.1487,6400.0
2011-12-02 11:00:00,57.69,57.69,57.45,57.52,6700.0,45.1566,45.1566,44.9687,45.0235,6700.0
2011-12-02 11:30:00,57.59,57.59,57.25,57.35,11600.0,45.0783,45.0783,44.8121,44.8904,11600.0
2011-12-02 12:00:00,57.34,57.44,57.3,57.4,9900.0,44.8826,44.9609,44.8513,44.9296,9900.0
2011-12-02 12:30:00,57.36,57.48,57.35,57.48,7300.0,44.8982,44.9922,44.8904,44.9922,7300.0
2011-12-02 13:00:00,57.4,57.43,57.33,57.34,3700.0,44.9296,44.953,44.8748,44.8826,3700.0
2011-12-02 13:30:00,57.29,57.41,57.29,57.34,29700.0,44.8435,44.9374,44.8435,44.8826,29700.0
2011-12-02 14:00:00,57.35,57.36,57.2,57.34,17200.0,44.8904,44.8982,44.773,44.8826,17200.0
2011-12-02 14:30:00,57.25,57.28,57.17,57.17,6900.0,44.8121,44.8356,44.7495,44.7495,6900.0
2011-12-02 15:00:00,57.17,57.28,57.17,57.2,10000.0,44.7495,44.8356,44.7495,44.773,10000.0
2011-12-02 15:30:00,57.15,57.26,57.04,57.11,40200.0,44.7339,44.82,44.6478,44.7026,40200.0
2011-12-05 09:30:00,57.96,58.0,57.79,57.94,47900.0,45.3679,45.3992,45.2348,45.3522,47900.0
2011-12-05 10:00:00,57.87,58.06,57.84,58.06,11300.0,45.2974,45.4462,45.274,45.4462,11300.0
2011-12-05 10:30:00,58.07,58.09,57.98,57.99,16200.0,45.454,45.4696,45.3835,45.3914,16200.0
2011-12-05 11:00:00,57.98,58.01,57.92,57.92,4000.0,45.3835,45.407,45.3366,45.3366,4000.0
2011-12-05 11:30:00,57.96,57.99,57.92,57.98,2400.0,45.3679,45.3914,45.3366,45.3835,2400.0
2011-12-05 12:00:00,57.96,58.03,57.96,58.0,8500.0,45.3679,45.4227,45.3679,45.3992,8500.0
2011-12-05 12:30:00,58.01,58.1,58.0,58.09,6400.0,45.407,45.4775,45.3992,45.4696,6400.0
2011-12-05 13:00:00,58.07,58.07,57.98,58.0,11000.0,45.454,45.454,45.3835,45.3992,11000.0
2011-12-05 13:30:00,58.01,58.05,57.67,57.75,11900.0,45.407,45.4383,45.1409,45.2035,11900.0
2011-12-05 14:00:00,57.6,57.66,57.54,57.64,13900.0,45.0861,45.1331,45.0391,45.1174,13900.0
2011-12-05 14:30:00,57.64,57.72,57.58,57.72,8800.0,45.1174,45.18,45.0704,45.18,8800.0
2011-12-05 15:00:00,57.67,57.75,57.34,57.42,34900.0,45.1409,45.2035,44.8826,44.9452,34900.0
2011-12-05 15:30:00,57.37,57.63,57.35,57.63,32400.0,44.9061,45.1096,44.8904,45.1096,32400.0
2011-12-06 09:30:00,57.64,57.75,57.47,57.6,25200.0,45.1174,45.2035,44.9843,45.0861,25200.0
2011-12-06 10:00:00,57.57,57.75,57.55,57.75,18300.0,45.0626,45.2035,45.047,45.2035,18300.0
2011-12-06 10:30:00,57.75,57.8,57.62,57.63,11200.0,45.2035,45.2427,45.1018,45.1096,11200.0
2011-12-06 11:00:00,57.63,57.65,57.57,57.58,7100.0,45.1096,45.1252,45.0626,45.0704,7100.0
2011-12-06 11:30:00,57.57,57.62,57.49,57.62,9800.0,45.0626,45.1018,45.0,45.1018,9800.0
2011-12-06 12:00:00,57.63,57.66,57.55,57.59,7700.0,45.1096,45.1331,45.047,45.0783,7700.0
2011-12-06 12:30:00,57.58,57.64,57.57,57.62,8300.0,45.0704,45.1174,45.0626,45.1018,8300.0
2011-12-06 13:00:00,57.6,57.73,57.55,57.73,9000.0,45.0861,45.1879,45.047,45.1879,9000.0
2011-12-06 13:30:00,57.72,57.74,57.66,57.66,10200.0,45.18,45.1957,45.1331,45.1331,10200.0
2011-12-06 14:00:00,57.64,57.74,57.61,57.67,11600.0,45.1174,45.1957,45.0939,45.1409,11600.0
2011-12-06 14:30:00,57.71,58.01,57.71,57.96,11900.0,45.1722,45.407,45.1722,45.3679,11900.0
2011-12-06 15:00:00,57.95,58.04,57.87,57.87,11100.0,45.3601,45.4305,45.2974,45.2974,11100.0
2011-12-06 15:30:00,57.84,57.93,57.7,57.7,28000.0,45.274,45.3444,45.1644,45.1644,28000.0
2011-12-07 09:30:00,57.46,57.48,57.15,57.29,48500.0,44.9765,44.9922,44.7339,44.8435,48500.0
2011-12-07 10:00:00,57.29,57.31,57.1,57.15,10500.0,44.8435,44.8591,44.6947,44.7339,10500.0
2011-12-07 10:30:00,57.13,57.3,57.07,57.25,5100.0,44.7182,44.8513,44.6712,44.8121,5100.0
2011-12-07 11:00:00,57.3,57.44,57.3,57.44,8300.0,44.8513,44.9609,44.8513,44.9609,8300.0
2011-12-07 11:30:00,57.48,57.54,57.46,57.51,16600.0,44.9922,45.0391,44.9765,45.0157,16600.0
2011-12-07 12:00:00,57.53,57.67,57.46,57.67,8300.0,45.0313,45.1409,44.9765,45.1409,8300.0
2011-12-07 12:30:00,57.68,57.71,57.65,57.69,7300.0,45.1487,45.1722,45.1252,45.1566,7300.0
2011-12-07 13:00:00,57.72,57.72,57.6,57.7,10300.0,45.18,45.18,45.0861,45.1644,10300.0
2011-12-07 13:30:00,57.68,57.71,57.53,57.58,3000.0,45.1487,45.1722,45.0313,45.0704,3000.0
2011-12-07 14:00:00,57.61,57.61,57.48,57.56,6700.0,45.0939,45.0939,44.9922,45.0548,6700.0
2011-12-07 14:30:00,57.56,57.59,57.39,57.45,16400.0,45.0548,45.0783,44.9217,44.9687,16400.0
2011-12-07 15:00:00,57.43,57.7,57.43,57.7,21500.0,44.953,45.1644,44.953,45.1644,21500.0
2011-12-07 15:30:00,57.75,58.08,57.65,57.8,250200.0,45.2035,45.4618,45.1252,45.2427,250200.0
2011-12-08 09:30:00,57.46,57.61,57.37,57.42,25600.0,44.9765,45.0939,44.9061,44.9452,25600.0
2011-12-08 10:00:00,57.42,57.45,57.17,57.19,14100.0,44.9452,44.9687,44.7495,44.7652,14100.0
2011-12-08 10:30:00,57.22,57.43,57.22,57.26,3300.0,44.7887,44.953,44.7887,44.82,3300.0
2011-12-08 11:00:00,57.22,57.23,57.0,57.1,7000.0,44.7887,44.7965,44.6165,44.6947,7000.0
2011-12-08 11:30:00,57.06,57.12,56.92,57.07,4700.0,44.6634,44.7104,44.5538,44.6712,4700.0
2011-12-08 12:00:00,57.07,57.14,56.99,57.03,12300.0,44.6712,44.726,44.6086,44.6399,12300.0
2011-12-08 12:30:00,57.0,57.05,56.93,56.99,6400.0,44.6165,44.6556,44.5617,44.6086,6400.0
2011-12-08 13:00:00,56.9,56.91,56.72,56.81,8200.0,44.5382,44.546,44.3973,44.4677,8200.0
2011-12-08 13:30:00,56.8,56.87,56.75,56.87,5600.0,44.4599,44.5147,44.4208,44.5147,5600.0
2011-12-08 14:00:00,56.8,56.94,56.74,56.86,37000.0,44.4599,44.5695,44.4129,44.5069,37000.0
2011-12-08 14:30:00,56.83,56.89,56.68,56.71,8700.0,44.4834,44.5304,44.366,44.3895,8700.0
2011-12-08 15:00:00,56.72,56.99,56.69,56.99,10300.0,44.3973,44.6086,44.3738,44.6086,10300.0
2011-12-08 15:30:00,56.96,57.13,56.45,56.6,46300.0,44.5851,44.7182,44.1859,44.3034,46300.0
2011-12-09 09:30:00,56.83,57.17,56.79,57.09,35800.0,44.4834,44.7495,44.4521,44.6869,35800.0
2011-12-09 10:00:00,57.22,57.27,57.08,57.13,8400.0,44.7887,44.8278,44.6791,44.7182,8400.0
2011-12-09 10:30:00,57.16,57.24,57.05,57.2,11000.0,44.7417,44.8043,44.6556,44.773,11000.0
2011-12-09 11:00:00,57.29,57.41,57.29,57.41,11300.0,44.8435,44.9374,44.8435,44.9374,11300.0
2011-12-09 11:30:00,57.45,57.53,57.38,57.4,6800.0,44.9687,45.0313,44.9139,44.9296,6800.0
2011-12-09 12:00:00,57.35,57.47,57.34,57.44,4000.0,44.8904,44.9843,44.8826,44.9609,4000.0
2011-12-09 12:30:00,57.42,57.5,57.41,57.43,8800.0,44.9452,45.0078,44.9374,44.953,8800.0
2011-12-09 13:00:00,57.45,57.56,57.4,57.54,7300.0,44.9687,45.0548,44.9296,45.0391,7300.0
2011-12-09 13:30:00,57.54,57.54,57.47,57.48,10100.0,45.0391,45.0391,44.9843,44.9922,10100.0
2011-12-09 14:00:00,57.46,57.57,57.44,57.54,16300.0,44.9765,45.0626,44.9609,45.0391,16300.0
2011-12-09 14:30:00,57.58,57.68,57.57,57.61,13900.0,45.0704,45.1487,45.0626,45.0939,13900.0
2011-12-09 15:00:00,57.61,57.62,57.49,57.6,33300.0,45.0939,45.1018,45.0,45.0861,33300.0
2011-12-09 15:30:00,57.62,57.67,57.5,57.55,30900.0,45.1018,45.1409,45.0078,45.047,30900.0
2011-12-12 09:30:00,57.01,57.04,56.68,56.68,25000.0,44.6243,44.6478,44.366,44.366,25000.0
2011-12-12 10:00:00,56.67,56.7,56.5,56.51,9700.0,44.3582,44.3816,44.2251,44.2329,9700.0
2011-12-12 10:30:00,56.57,56.64,56.51,56.64,9200.0,44.2799,44.3347,44.2329,44.3347,9200.0
2011-12-12 11:00:00,56.6,56.64,56.5,56.56,9100.0,44.3034,44.3347,44.2251,44.272,9100.0
2011-12-12 11:30:00,56.55,56.59,56.24,56.35,31200.0,44.2642,44.2955,44.0216,44.1077,31200.0
2011-12-12 12:00:00,56.34,56.39,56.3,56.36,17600.0,44.0998,44.139,44.0685,44.1155,17600.0
2011-12-12 12:30:00,56.36,56.43,56.35,56.4,8700.0,44.1155,44.1703,44.1077,44.1468,8700.0
2011-12-12 13:00:00,56.37,56.39,56.3,56.39,9700.0,44.1233,44.139,44.0685,44.139,9700.0
2011-12-12 13:30:00,56.4,56.46,56.4,56.42,5500.0,44.1468,44.1938,44.1468,44.1625,5500.0
2011-12-12 14:00:00,56.42,56.45,56.31,56.45,6500.0,44.1625,44.1859,44.0764,44.1859,6500.0
2011-12-12 14:30:00,56.4,56.44,56.3,56.42,15400.0,44.1468,44.1781,44.0685,44.1625,15400.0
2011-12-12 15:00:00,56.44,56.55,56.36,56.55,17300.0,44.1781,44.2642,44.1155,44.2642,17300.0
2011-12-12 15:30:00,56.52,56.73,56.52,56.72,24800.0,44.2407,44.4051,44.2407,44.3973,24800.0
2011-12-13 09:30:00,56.99,57.28,56.94,57.19,19000.0,44.6086,44.8356,44.5695,44.7652,19000.0
2011-12-13 10:00:00,57.22,57.31,57.07,57.07,11400.0,44.7887,44.8591,44.6712,44.6712,11400.0
2011-12-13 10:30:00,57.08,57.1,56.83,56.89,11300.0,44.6791,44.6947,44.4834,44.5304,11300.0
2011-12-13 11:00:00,56.84,56.87,56.69,56.87,5100.0,44.4912,44.5147,44.3738,44.5147,5100.0
2011-12-13 11:30:00,56.84,56.94,56.84,56.93,6800.0,44.4912,44.5695,44.4912,44.5617,6800.0
2011-12-13 12:00:00,56.97,56.97,56.89,56.89,24100.0,44.593,44.593,44.5304,44.5304,24100.0
2011-12-13 12:30:00,56.9,56.95,56.8,56.95,4000.0,44.5382,44.5773,44.4599,44.5773,4000.0
2011-12-13 13:00:00,56.93,56.95,56.83,56.88,8100.0,44.5617,44.5773,44.4834,44.5225,8100.0
2011-12-13 13:30:00,56.88,56.95,56.84,56.95,5700.0,44.5225,44.5773,44.4912,44.5773,5700.0
2011-12-13 14:00:00,56.98,57.08,56.67,56.76,20900.0,44.6008,44.6791,44.3582,44.4286,20900.0
2011-12-13 14:30:00,56.79,56.79,56.41,56.52,8200.0,44.4521,44.4521,44.1546,44.2407,8200.0
2011-12-13 15:00:00,56.52,56.59,56.11,56.12,22500.0,44.2407,44.2955,43.9198,43.9276,22500.0
2011-12-13 15:30:00,56.15,56.16,55.86,56.13,43900.0,43.9511,43.959,43.7241,43.9355,43900.0
2011-12-14 09:30:00,55.87,56.07,55.67,55.81,50000.0,43.732,43.8885,43.5754,43.685,50000.0
2011-12-14 10:00:00,55.78,55.79,55.54,55.7,19700.0,43.6615,43.6693,43.4736,43.5989,19700.0
2011-12-14 10:30:00,55.71,55.78,55.54,55.54,37400.0,43.6067,43.6615,43.4736,43.4736,37400.0
2011-12-14 11:00:00,55.52,55.59,55.45,55.47,14000.0,43.458,43.5128,43.4032,43.4189,14000.0
2011-12-14 11:30:00,55.46,55.52,55.38,55.44,16100.0,43.411,43.458,43.3484,43.3954,16100.0
2011-12-14 12:00:00,55.43,55.62,55.41,55.56,20000.0,43.3875,43.5363,43.3719,43.4893,20000.0
2011-12-14 12:30:00,55.58,55.71,55.58,55.66,12800.0,43.505,43.6067,43.505,43.5676,12800.0
2011-12-14 13:00:00,55.68,55.85,55.61,55.83,17500.0,43.5832,43.7163,43.5284,43.7006,17500.0
2011-12-14 13:30:00,55.84,55.85,55.62,55.62,40200.0,43.7085,43.7163,43.5363,43.5363,40200.0
2011-12-14 14:00:00,55.62,55.67,55.5,55.67,4200.0,43.5363,43.5754,43.4423,43.5754,4200.0
2011-12-14 14:30:00,55.61,55.61,55.4,55.46,12100.0,43.5284,43.5284,43.3641,43.411,12100.0
2011-12-14 15:00:00,55.45,55.62,55.37,55.55,26100.0,43.4032,43.5363,43.3406,43.4815,26100.0
2011-12-14 15:30:00,55.61,55.63,55.45,55.5,61900.0,43.5284,43.5441,43.4032,43.4423,61900.0
2011-12-15 09:30:00,56.11,56.12,55.98,56.01,17500.0,43.9198,43.9276,43.8181,43.8415,17500.0
2011-12-15 10:00:00,56.06,56.07,55.81,55.87,45800.0,43.8807,43.8885,43.685,43.732,45800.0
2011-12-15 10:30:00,55.85,55.86,55.62,55.69,9200.0,43.7163,43.7241,43.5363,43.5911,9200.0
2011-12-15 11:00:00,55.73,55.86,55.66,55.85,7100.0,43.6224,43.7241,43.5676,43.7163,7100.0
2011-12-15 11:30:00,55.89,55.91,55.75,55.75,11500.0,43.7476,43.7633,43.638,43.638,11500.0
2011-12-15 12:00:00,55.76,55.95,55.76,55.95,3200.0,43.6459,43.7946,43.6459,43.7946,3200.0
2011-12-15 12:30:00,55.94,55.94,55.82,55.82,9900.0,43.7867,43.7867,43.6928,43.6928,9900.0
2011-12-15 13:00:00,55.84,55.85,55.81,55.83,3300.0,43.7085,43.7163,43.685,43.7006,3300.0
2011-12-15 13:30:00,55.77,55.86,55.71,55.82,9400.0,43.6537,43.7241,43.6067,43.6928,9400.0
2011-12-15 14:00:00,55.83,55.88,55.79,55.79,113500.0,43.7006,43.7398,43.6693,43.6693,113500.0
2011-12-15 14:30:00,55.77,55.79,55.68,55.72,103200.0,43.6537,43.6693,43.5832,43.6145,103200.0
2011-12-15 15:00:00,55.72,55.87,55.72,55.78,24500.0,43.6145,43.732,43.6145,43.6615,24500.0
2011-12-15 15:30:00,55.79,55.86,55.67,55.71,28600.0,43.6693,43.7241,43.5754,43.6067,28600.0
2011-12-16 09:30:00,56.09,56.21,56.05,56.21,39800.0,43.9042,43.9981,43.8728,43.9981,39800.0
2011-12-16 10:00:00,56.17,56.45,56.17,56.34,19300.0,43.9668,44.1859,43.9668,44.0998,19300.0
2011-12-16 10:30:00,56.35,56.39,56.3,56.3,30500.0,44.1077,44.139,44.0685,44.0685,30500.0
2011-12-16 11:00:00,56.33,56.33,56.25,56.27,25000.0,44.092,44.092,44.0294,44.0451,25000.0
2011-12-16 11:30:00,56.2,56.2,55.98,55.98,10200.0,43.9903,43.9903,43.8181,43.8181,10200.0
2011-12-16 12:00:00,55.95,56.0,55.93,55.95,5100.0,43.7946,43.8337,43.7789,43.7946,5100.0
2011-12-16 12:30:00,55.83,55.9,55.71,55.84,18300.0,43.7006,43.7554,43.6067,43.7085,18300.0
2011-12-16 13:00:00,55.87,55.97,55.83,55.95,6100.0,43.732,43.8102,43.7006,43.7946,6100.0
2011-12-16 13:30:00,55.92,55.97,55.82,55.82,12400.0,43.7711,43.8102,43.6928,43.6928,12400.0
2011-12-16 14:00:00,55.86,55.86,55.77,55.78,6700.0,43.7241,43.7241,43.6537,43.6615,6700.0
2011-12-16 14:30:00,55.75,55.92,55.75,55.87,5300.0,43.638,43.7711,43.638,43.732,5300.0
2011-12-16 15:00:00,55.87,55.94,55.8,55.85,5400.0,43.732,43.7867,43.6772,43.7163,5400.0
2011-12-16 15:30:00,55.85,55.98,55.83,55.88,73700.0,43.7163,43.8181,43.7006,43.7398,73700.0
2011-12-19 09:30:00,56.02,56.19,55.98,56.06,17400.0,43.8494,43.9824,43.8181,43.8807,17400.0
2011-12-19 10:00:00,56.04,56.05,55.95,56.0,10700.0,43.865,43.8728,43.7946,43.8337,10700.0
2011-12-19 10:30:00,55.98,56.11,55.76,55.76,16800.0,43.8181,43.9198,43.6459,43.6459,16800.0
2011-12-19 11:00:00,55.78,55.8,55.57,55.69,19700.0,43.6615,43.6772,43.4971,43.5911,19700.0
2011-12-19 11:30:00,55.67,55.67,55.47,55.49,9300.0,43.5754,43.5754,43.4189,43.4345,9300.0
2011-12-19 12:00:00,55.49,55.61,55.49,55.6,33000.0,43.4345,43.5284,43.4345,43.5206,33000.0
2011-12-19 12:30:00,55.57,55.58,55.53,55.57,2600.0,43.4971,43.505,43.4658,43.4971,2600.0
2011-12-19 13:00:00,55.64,55.64,55.56,55.59,8300.0,43.5519,43.5519,43.4893,43.5128,8300.0
2011-12-19 13:30:00,55.55,55.72,55.51,55.7,7200.0,43.4815,43.6145,43.4502,43.5989,7200.0
2011-12-19 14:00:00,55.67,55.67,55.53,55.57,11800.0,43.5754,43.5754,43.4658,43.4971,11800.0
2011-12-19 14:30:00,55.57,55.61,55.51,55.61,25000.0,43.4971,43.5284,43.4502,43.5284,25000.0
2011-12-19 15:00:00,55.59,55.6,55.17,55.17,21000.0,43.5128,43.5206,43.184,43.184,21000.0
2011-12-19 15:30:00,55.21,55.27,55.12,55.25,31600.0,43.2153,43.2623,43.1449,43.2467,31600.0
2011-12-20 09:30:00,56.08,56.53,56.08,56.45,50800.0,43.8963,44.2486,43.8963,44.1859,50800.0
2011-12-20 10:00:00,56.47,56.61,56.4,56.61,14000.0,44.2016,44.3112,44.1468,44.3112,14000.0
2011-12-20 10:30:00,56.62,56.67,56.56,56.63,26300.0,44.319,44.3582,44.272,44.3268,26300.0
2011-12-20 11:00:00,56.62,56.75,56.62,56.67,21900.0,44.319,44.4208,44.319,44.3582,21900.0
2011-12-20 11:30:00,56.7,56.76,56.63,56.66,9900.0,44.3816,44.4286,44.3268,44.3503,9900.0
2011-12-20 12:00:00,56.65,56.69,56.59,56.69,17200.0,44.3425,44.3738,44.2955,44.3738,17200.0
2011-12-20 12:30:00,56.67,56.72,56.65,56.72,10200.0,44.3582,44.3973,44.3425,44.3973,10200.0
2011-12-20 13:00:00,56.74,56.88,56.74,56.79,14900.0,44.4129,44.5225,44.4129,44.4521,14900.0
2011-12-20 13:30:00,56.8,56.81,56.77,56.79,25800.0,44.4599,44.4677,44.4364,44.4521,25800.0
2011-12-20 14:00:00,56.76,56.8,56.72,56.79,6100.0,44.4286,44.4599,44.3973,44.4521,6100.0
2011-12-20 14:30:00,56.83,56.92,56.83,56.86,14900.0,44.4834,44.5538,44.4834,44.5069,14900.0
2011-12-20 15:00:00,56.88,56.95,56.85,56.91,17200.0,44.5225,44.5773,44.499,44.546,17200.0
2011-12-20 15:30:00,56.89,56.98,56.8,56.88,43300.0,44.5304,44.6008,44.4599,44.5225,43300.0
2011-12-21 09:30:00,56.87,56.89,56.55,56.58,17500.0,44.5147,44.5304,44.2642,44.2877,17500.0
2011-12-21 10:00:00,56.56,56.8,56.48,56.67,15500.0,44.272,44.4599,44.2094,44.3582,15500.0
2011-12-21 10:30:00,56.73,56.8,56.58,56.6,5600.0,44.4051,44.4599,44.2877,44.3034,5600.0
2011-12-21 11:00:00,56.55,56.57,56.45,56.52,8200.0,44.2642,44.2799,44.1859,44.2407,8200.0
2011-12-21 11:30:00,56.56,56.58,56.49,56.53,6600.0,44.272,44.2877,44.2173,44.2486,6600.0
2011-12-21 12:00:00,56.5,56.51,56.35,56.36,4900.0,44.2251,44.2329,44.1077,44.1155,4900.0
2011-12-21 12:30:00,56.42,56.6,56.42,56.6,2800.0,44.1625,44.3034,44.1625,44.3034,2800.0
2011-12-21 13:00:00,56.64,56.65,56.59,56.62,5300.0,44.3347,44.3425,44.2955,44.319,5300.0
2011-12-21 13:30:00,56.6,56.74,56.52,56.73,4100.0,44.3034,44.4129,44.2407,44.4051,4100.0
2011-12-21 14:00:00,56.7,56.79,56.69,56.73,43000.0,44.3816,44.4521,44.3738,44.4051,43000.0
2011-12-21 14:30:00,56.75,56.84,56.67,56.81,12700.0,44.4208,44.4912,44.3582,44.4677,12700.0
2011-12-21 15:00:00,56.81,56.96,56.81,56.92,9500.0,44.4677,44.5851,44.4677,44.5538,9500.0
2011-12-21 15:30:00,56.95,57.05,56.92,57.01,16700.0,44.5773,44.6556,44.5538,44.6243,16700.0
2011-12-22 09:30:00,57.19,57.38,57.1,57.38,20200.0,44.7652,44.9139,44.6947,44.9139,20200.0
2011-12-22 10:00:00,57.37,57.44,57.3,57.4,30900.0,44.9061,44.9609,44.8513,44.9296,30900.0
2011-12-22 10:30:00,57.34,57.34,57.21,57.32,7000.0,44.8826,44.8826,44.7808,44.8669,7000.0
2011-12-22 11:00:00,57.32,57.36,57.25,57.25,8500.0,44.8669,44.8982,44.8121,44.8121,8500.0
2011-12-22 11:30:00,57.29,57.33,57.23,57.3,6100.0,44.8435,44.8748,44.7965,44.8513,6100.0
2011-12-22 12:00:00,57.33,57.5,57.32,57.5,10400.0,44.8748,45.0078,44.8669,45.0078,10400.0
2011-12-22 12:30:00,57.49,57.49,57.45,57.46,25900.0,45.0,45.0,44.9687,44.9765,25900.0
2011-12-22 13:00:00,57.46,57.52,57.45,57.52,8200.0,44.9765,45.0235,44.9687,45.0235,8200.0
2011-12-22 13:30:00,57.52,57.56,57.48,57.49,16100.0,45.0235,45.0548,44.9922,45.0,16100.0
2011-12-22 14:00:00,57.47,57.54,57.45,57.54,25000.0,44.9843,45.0391,44.9687,45.0391,25000.0
2011-12-22 14:30:00,57.54,57.55,57.44,57.44,6700.0,45.0391,45.047,44.9609,44.9609,6700.0
2011-12-22 15:00:00,57.45,57.56,57.42,57.55,60300.0,44.9687,45.0548,44.9452,45.047,60300.0
2011-12-22 15:30:00,57.53,57.56,57.43,57.5,22700.0,45.0313,45.0548,44.953,45.0078,22700.0
2011-12-23 09:30:00,57.36,57.39,57.25,57.34,27300.0,45.16,45.1836,45.0734,45.1443,27300.0
2011-12-23 10:00:00,57.34,57.39,57.29,57.32,15500.0,45.1443,45.1836,45.1049,45.1285,15500.0
2011-12-23 10:30:00,57.34,57.36,57.31,57.34,9900.0,45.1443,45.16,45.1207,45.1443,9900.0
2011-12-23 11:00:00,57.37,57.43,57.36,57.43,6600.0,45.1679,45.2151,45.16,45.2151,6600.0
2011-12-23 11:30:00,57.46,57.48,57.46,57.47,2900.0,45.2387,45.2545,45.2387,45.2466,2900.0
2011-12-23 12:00:00,57.5,57.53,57.5,57.53,6200.0,45.2702,45.2939,45.2702,45.2939,6200.0
2011-12-23 12:30:00,57.54,57.58,57.53,57.58,10700.0,45.3017,45.3332,45.2939,45.3332,10700.0
2011-12-23 13:00:00,57.57,57.57,57.51,57.53,6800.0,45.3254,45.3254,45.2781,45.2939,6800.0
2011-12-23 13:30:00,57.5,57.54,57.5,57.54,4200.0,45.2702,45.3017,45.2702,45.3017,4200.0
2011-12-23 14:00:00,57.53,57.53,57.5,57.51,8100.0,45.2939,45.2939,45.2702,45.2781,8100.0
2011-12-23 14:30:00,57.5,57.54,57.5,57.5,21600.0,45.2702,45.3017,45.2702,45.2702,21600.0
2011-12-23 15:00:00,57.5,57.52,57.48,57.5,12300.0,45.2702,45.286,45.2545,45.2702,12300.0
2011-12-23 15:30:00,57.51,57.66,57.51,57.65,79400.0,45.2781,45.3962,45.2781,45.3883,79400.0
2011-12-27 09:30:00,57.61,57.8,57.54,57.8,51000.0,45.3568,45.5064,45.3017,45.5064,51000.0
2011-12-27 10:00:00,57.82,57.86,57.79,57.81,14300.0,45.5222,45.5537,45.4986,45.5143,14300.0
2011-12-27 10:30:00,57.81,57.82,57.63,57.65,6700.0,45.5143,45.5222,45.3726,45.3883,6700.0
2011-12-27 11:00:00,57.68,57.73,57.64,57.73,6800.0,45.412,45.4513,45.3805,45.4513,6800.0
2011-12-27 11:30:00,57.75,57.75,57.7,57.73,3900.0,45.4671,45.4671,45.4277,45.4513,3900.0
2011-12-27 12:00:00,57.74,57.78,57.74,57.78,1900.0,45.4592,45.4907,45.4592,45.4907,1900.0
2011-12-27 12:30:00,57.79,57.79,57.75,57.76,23400.0,45.4986,45.4986,45.4671,45.4749,23400.0
2011-12-27 13:00:00,57.75,57.76,57.71,57.75,10600.0,45.4671,45.4749,45.4356,45.4671,10600.0
2011-12-27 13:30:00,57.74,57.83,57.74,57.83,6400.0,45.4592,45.5301,45.4592,45.5301,6400.0
2011-12-27 14:00:00,57.82,57.84,57.78,57.78,41000.0,45.5222,45.5379,45.4907,45.4907,41000.0
2011-12-27 14:30:00,57.77,57.83,57.73,57.81,13200.0,45.4828,45.5301,45.4513,45.5143,13200.0
2011-12-27 15:00:00,57.82,57.84,57.77,57.8,7700.0,45.5222,45.5379,45.4828,45.5064,7700.0
2011-12-27 15:30:00,57.78,57.78,57.68,57.7,27900.0,45.4907,45.4907,45.412,45.4277,27900.0
2011-12-28 09:30:00,57.72,57.72,57.39,57.4,19700.0,45.4434,45.4434,45.1836,45.1915,19700.0
2011-12-28 10:00:00,57.36,57.45,57.27,57.29,9200.0,45.16,45.2309,45.0892,45.1049,9200.0
2011-12-28 10:30:00,57.2,57.25,57.2,57.22,5300.0,45.034,45.0734,45.034,45.0498,5300.0
2011-12-28 11:00:00,57.19,57.21,57.12,57.12,13800.0,45.0262,45.0419,44.9711,44.9711,13800.0
2011-12-28 11:30:00,57.08,57.1,56.98,57.04,14800.0,44.9396,44.9553,44.8608,44.9081,14800.0
2011-12-28 12:00:00,57.06,57.07,56.97,57.0,3000.0,44.9238,44.9317,44.853,44.8766,3000.0
2011-12-28 12:30:00,57.09,57.11,57.0,57.01,7800.0,44.9474,44.9632,44.8766,44.8845,7800.0
2011-12-28 13:00:00,57.04,57.1,57.03,57.08,6000.0,44.9081,44.9553,44.9002,44.9396,6000.0
2011-12-28 13:30:00,57.09,57.19,57.09,57.15,17600.0,44.9474,45.0262,44.9474,44.9947,17600.0
2011-12-28 14:00:00,57.13,57.15,57.03,57.07,11500.0,44.9789,44.9947,44.9002,44.9317,11500.0
2011-12-28 14:30:00,57.05,57.08,57.01,57.06,46800.0,44.9159,44.9396,44.8845,44.9238,46800.0
2011-12-28 15:00:00,57.03,57.1,56.93,56.94,69800.0,44.9002,44.9553,44.8215,44.8293,69800.0
2011-12-28 15:30:00,56.93,57.04,56.91,57.0,86600.0,44.8215,44.9081,44.8057,44.8766,86600.0
2011-12-29 09:30:00,57.13,57.26,57.1,57.21,33900.0,44.9789,45.0813,44.9553,45.0419,33900.0
2011-12-29 10:00:00,57.22,57.36,57.22,57.34,19900.0,45.0498,45.16,45.0498,45.1443,19900.0
2011-12-29 10:30:00,57.38,57.42,57.36,57.39,3400.0,45.1758,45.2073,45.16,45.1836,3400.0
2011-12-29 11:00:00,57.39,57.4,57.28,57.37,13400.0,45.1836,45.1915,45.097,45.1679,13400.0
2011-12-29 11:30:00,57.33,57.43,57.33,57.43,5100.0,45.1364,45.2151,45.1364,45.2151,5100.0
2011-12-29 12:00:00,57.46,57.46,57.38,57.42,6900.0,45.2387,45.2387,45.1758,45.2073,6900.0
2011-12-29 12:30:00,57.39,57.42,57.34,57.41,16200.0,45.1836,45.2073,45.1443,45.1994,16200.0
2011-12-29 13:00:00,57.45,57.47,57.36,57.42,15900.0,45.2309,45.2466,45.16,45.2073,15900.0
2011-12-29 13:30:00,57.41,57.47,57.39,57.42,12200.0,45.1994,45.2466,45.1836,45.2073,12200.0
2011-12-29 14:00:00,57.46,57.46,57.42,57.46,4500.0,45.2387,45.2387,45.2073,45.2387,4500.0
2011-12-29 14:30:00,57.42,57.44,57.41,57.42,13600.0,45.2073,45.223,45.1994,45.2073,13600.0
2011-12-29 15:00:00,57.43,57.53,57.43,57.49,22500.0,45.2151,45.2939,45.2151,45.2624,22500.0
2011-12-29 15:30:00,57.49,57.6,57.48,57.57,34700.0,45.2624,45.349,45.2545,45.3254,34700.0
2011-12-30 09:30:00,57.53,57.58,57.44,57.56,58000.0,45.2939,45.3332,45.223,45.3175,58000.0
2011-12-30 10:00:00,57.57,57.63,57.52,57.52,4500.0,45.3254,45.3726,45.286,45.286,4500.0
2011-12-30 10:30:00,57.54,57.59,57.51,57.59,10500.0,45.3017,45.3411,45.2781,45.3411,10500.0
2011-12-30 11:00:00,57.57,57.6,57.54,57.59,9100.0,45.3254,45.349,45.3017,45.3411,9100.0
2011-12-30 11:30:00,57.59,57.6,57.53,57.55,14800.0,45.3411,45.349,45.2939,45.3096,14800.0
2011-12-30 12:00:00,57.51,57.55,57.49,57.51,17800.0,45.2781,45.3096,45.2624,45.2781,17800.0
2011-12-30 12:30:00,57.5,57.54,57.5,57.53,4500.0,45.2702,45.3017,45.2702,45.2939,4500.0
2011-12-30 13:00:00,57.52,57.54,57.5,57.5,4300.0,45.286,45.3017,45.2702,45.2702,4300.0
2011-12-30 13:30:00,57.5,57.54,57.5,57.54,4400.0,45.2702,45.3017,45.2702,45.3017,4400.0
2011-12-30 14:00:00,57.5,57.52,57.36,57.38,16000.0,45.2702,45.286,45.16,45.1758,16000.0
2011-12-30 14:30:00,57.43,57.44,57.4,57.43,26300.0,45.2151,45.223,45.1915,45.2151,26300.0
2011-12-30 15:00:00,57.44,57.5,57.44,57.47,16400.0,45.223,45.2702,45.223,45.2466,16400.0
2011-12-30 15:30:00,57.47,57.48,57.3,57.3,95100.0,45.2466,45.2545,45.1128,45.1128,95100.0
2012-01-03 09:30:00,58.37,58.45,58.34,58.38,63400.0,45.9552,46.0182,45.9316,45.9631,63400.0
2012-01-03 10:00:00,58.41,58.56,58.33,58.48,30400.0,45.9867,46.1048,45.9237,46.0418,30400.0
2012-01-03 10:30:00,58.5,58.51,58.47,58.5,6700.0,46.0575,46.0654,46.0339,46.0575,6700.0
2012-01-03 11:00:00,58.52,58.53,58.47,58.49,20000.0,46.0733,46.0812,46.0339,46.0497,20000.0
2012-01-03 11:30:00,58.51,58.51,58.34,58.37,21400.0,46.0654,46.0654,45.9316,45.9552,21400.0
2012-01-03 12:00:00,58.35,58.36,58.31,58.36,12900.0,45.9395,45.9473,45.908,45.9473,12900.0
2012-01-03 12:30:00,58.33,58.33,58.12,58.17,12300.0,45.9237,45.9237,45.7584,45.7977,12300.0
2012-01-03 13:00:00,58.21,58.22,58.14,58.16,16200.0,45.8292,45.8371,45.7741,45.7899,16200.0
2012-01-03 13:30:00,58.14,58.26,58.13,58.24,13300.0,45.7741,45.8686,45.7662,45.8528,13300.0
2012-01-03 14:00:00,58.27,58.29,58.25,58.29,17200.0,45.8765,45.8922,45.8607,45.8922,17200.0
2012-01-03 14:30:00,58.32,58.4,58.29,58.39,13500.0,45.9158,45.9788,45.8922,45.9709,13500.0
2012-01-03 15:00:00,58.38,58.39,58.24,58.27,27500.0,45.9631,45.9709,45.8528,45.8765,27500.0
2012-01-03 15:30:00,58.25,58.38,58.17,58.18,39400.0,45.8607,45.9631,45.7977,45.8056,39400.0
2012-01-04 09:30:00,58.04,58.1,57.94,58.08,18500.0,45.6954,45.7426,45.6167,45.7269,18500.0
2012-01-04 10:00:00,58.09,58.09,57.9,57.94,16500.0,45.7348,45.7348,45.5852,45.6167,16500.0
2012-01-04 10:30:00,57.85,57.95,57.82,57.94,9100.0,45.5458,45.6245,45.5222,45.6167,9100.0
2012-01-04 11:00:00,57.96,58.03,57.95,57.99,9600.0,45.6324,45.6875,45.6245,45.656,9600.0
2012-01-04 11:30:00,58.01,58.11,57.99,58.07,12200.0,45.6718,45.7505,45.656,45.719,12200.0
2012-01-04 12:00:00,58.07,58.21,58.07,58.2,5400.0,45.719,45.8292,45.719,45.8214,5400.0
2012-01-04 12:30:00,58.2,58.22,58.15,58.22,5200.0,45.8214,45.8371,45.782,45.8371,5200.0
2012-01-04 13:00:00,58.2,58.21,58.11,58.13,4100.0,45.8214,45.8292,45.7505,45.7662,4100.0
2012-01-04 13:30:00,58.14,58.26,58.14,58.23,3000.0,45.7741,45.8686,45.7741,45.845,3000.0
2012-01-04 14:00:00,58.25,58.25,58.15,58.22,21700.0,45.8607,45.8607,45.782,45.8371,21700.0
2012-01-04 14:30:00,58.27,58.29,58.23,58.28,6100.0,45.8765,45.8922,45.845,45.8843,6100.0
2012-01-04 15:00:00,58.25,58.25,58.18,58.2,3900.0,45.8607,45.8607,45.8056,45.8214,3900.0
2012-01-04 15:30:00,58.26,58.29,58.21,58.25,29800.0,45.8686,45.8922,45.8292,45.8607,29800.0
2012-01-05 09:30:00,57.95,57.98,57.72,57.81,36400.0,45.6245,45.6481,45.4434,45.5143,36400.0
2012-01-05 10:00:00,57.77,57.99,57.69,57.97,16800.0,45.4828,45.656,45.4198,45.6403,16800.0
2012-01-05 10:30:00,57.96,57.98,57.81,57.88,21500.0,45.6324,45.6481,45.5143,45.5694,21500.0
2012-01-05 11:00:00,57.88,58.11,57.88,58.11,12200.0,45.5694,45.7505,45.5694,45.7505,12200.0
2012-01-05 11:30:00,58.14,58.19,58.09,58.15,55500.0,45.7741,45.8135,45.7348,45.782,55500.0
2012-01-05 12:00:00,58.13,58.22,58.11,58.22,6700.0,45.7662,45.8371,45.7505,45.8371,6700.0
2012-01-05 12:30:00,58.19,58.35,58.18,58.34,4700.0,45.8135,45.9395,45.8056,45.9316,4700.0
2012-01-05 13:00:00,58.35,58.43,58.34,58.43,2600.0,45.9395,46.0024,45.9316,46.0024,2600.0
2012-01-05 13:30:00,58.45,58.53,58.45,58.47,3700.0,46.0182,46.0812,46.0182,46.0339,3700.0
2012-01-05 14:00:00,58.47,58.49,58.36,58.36,4100.0,46.0339,46.0497,45.9473,45.9473,4100.0
2012-01-05 14:30:00,58.38,58.41,58.35,58.39,9200.0,45.9631,45.9867,45.9395,45.9709,9200.0
2012-01-05 15:00:00,58.35,58.44,58.34,58.4,4600.0,45.9395,46.0103,45.9316,45.9788,4600.0
2012-01-05 15:30:00,58.38,58.48,58.35,58.44,46500.0,45.9631,46.0418,45.9395,46.0103,46500.0
2012-01-06 09:30:00,58.53,58.53,58.14,58.18,22400.0,46.0812,46.0812,45.7741,45.8056,22400.0
2012-01-06 10:00:00,58.15,58.27,58.15,58.27,3500.0,45.782,45.8765,45.782,45.8765,3500.0
2012-01-06 10:30:00,58.25,58.37,58.25,58.3,4100.0,45.8607,45.9552,45.8607,45.9001,4100.0
2012-01-06 11:00:00,58.36,58.47,58.33,58.38,4400.0,45.9473,46.0339,45.9237,45.9631,4400.0
2012-01-06 11:30:00,58.42,58.51,58.41,58.46,18600.0,45.9946,46.0654,45.9867,46.0261,18600.0
2012-01-06 12:00:00,58.46,58.47,58.41,58.46,9200.0,46.0261,46.0339,45.9867,46.0261,9200.0
2012-01-06 12:30:00,58.46,58.49,58.35,58.38,8100.0,46.0261,46.0497,45.9395,45.9631,8100.0
2012-01-06 13:00:00,58.35,58.4,58.32,58.33,5000.0,45.9395,45.9788,45.9158,45.9237,5000.0
2012-01-06 13:30:00,58.31,58.5,58.31,58.46,5100.0,45.908,46.0575,45.908,46.0261,5100.0
2012-01-06 14:00:00,58.45,58.47,58.39,58.44,3000.0,46.0182,46.0339,45.9709,46.0103,3000.0
2012-01-06 14:30:00,58.45,58.46,58.36,58.36,18900.0,46.0182,46.0261,45.9473,45.9473,18900.0
2012-01-06 15:00:00,58.38,58.42,58.33,58.38,7300.0,45.9631,45.9946,45.9237,45.9631,7300.0
2012-01-06 15:30:00,58.37,58.42,58.28,58.33,48800.0,45.9552,45.9946,45.8843,45.9237,48800.0
2012-01-09 09:30:00,58.44,58.45,58.3,58.35,37200.0,46.0103,46.0182,45.9001,45.9395,37200.0
2012-01-09 10:00:00,58.34,58.47,58.28,58.46,20000.0,45.9316,46.0339,45.8843,46.0261,20000.0
2012-01-09 10:30:00,58.53,58.53,58.29,58.33,6200.0,46.0812,46.0812,45.8922,45.9237,6200.0
2012-01-09 11:00:00,58.32,58.35,58.21,58.25,29900.0,45.9158,45.9395,45.8292,45.8607,29900.0
2012-01-09 11:30:00,58.28,58.34,58.25,58.31,9100.0,45.8843,45.9316,45.8607,45.908,9100.0
2012-01-09 12:00:00,58.32,58.4,58.28,58.4,4500.0,45.9158,45.9788,45.8843,45.9788,4500.0
2012-01-09 12:30:00,58.38,58.41,58.37,58.38,2100.0,45.9631,45.9867,45.9552,45.9631,2100.0
2012-01-09 13:00:00,58.41,58.43,58.38,58.43,1600.0,45.9867,46.0024,45.9631,46.0024,1600.0
2012-01-09 13:30:00,58.42,58.45,58.36,58.43,10500.0,45.9946,46.0182,45.9473,46.0024,10500.0
2012-01-09 14:00:00,58.45,58.48,58.44,58.48,8300.0,46.0182,46.0418,46.0103,46.0418,8300.0
2012-01-09 14:30:00,58.48,58.52,58.42,58.45,7800.0,46.0418,46.0733,45.9946,46.0182,7800.0
2012-01-09 15:00:00,58.49,58.49,58.42,58.47,8900.0,46.0497,46.0497,45.9946,46.0339,8900.0
2012-01-09 15:30:00,58.45,58.52,58.44,58.46,22300.0,46.0182,46.0733,46.0103,46.0261,22300.0
2012-01-10 09:30:00,59.07,59.14,58.99,59.04,28700.0,46.5063,46.5614,46.4433,46.4827,28700.0
2012-01-10 10:00:00,59.09,59.19,59.06,59.09,27000.0,46.5221,46.6008,46.4984,46.5221,27000.0
2012-01-10 10:30:00,59.09,59.15,59.06,59.1,11900.0,46.5221,46.5693,46.4984,46.5299,11900.0
2012-01-10 11:00:00,59.09,59.14,59.02,59.1,6400.0,46.5221,46.5614,46.4669,46.5299,6400.0
2012-01-10 11:30:00,59.11,59.12,59.05,59.05,12200.0,46.5378,46.5457,46.4906,46.4906,12200.0
2012-01-10 12:00:00,59.04,59.08,58.91,58.92,4100.0,46.4827,46.5142,46.3803,46.3882,4100.0
2012-01-10 12:30:00,58.91,58.96,58.91,58.96,5300.0,46.3803,46.4197,46.3803,46.4197,5300.0
2012-01-10 13:00:00,58.96,58.97,58.9,58.93,5500.0,46.4197,46.4276,46.3725,46.3961,5500.0
2012-01-10 13:30:00,58.93,58.99,58.93,58.98,5700.0,46.3961,46.4433,46.3961,46.4355,5700.0
2012-01-10 14:00:00,58.97,59.04,58.96,59.0,5800.0,46.4276,46.4827,46.4197,46.4512,5800.0
2012-01-10 14:30:00,59.01,59.06,59.01,59.06,3800.0,46.4591,46.4984,46.4591,46.4984,3800.0
2012-01-10 15:00:00,59.04,59.06,58.98,59.0,7700.0,46.4827,46.4984,46.4355,46.4512,7700.0
2012-01-10 15:30:00,58.99,59.01,58.93,58.99,11900.0,46.4433,46.4591,46.3961,46.4433,11900.0
2012-01-11 09:30:00,58.81,58.96,58.77,58.79,45100.0,46.3016,46.4197,46.2701,46.2859,45100.0
2012-01-11 10:00:00,58.74,58.91,58.74,58.9,12700.0,46.2465,46.3803,46.2465,46.3725,12700.0
2012-01-11 10:30:00,58.86,58.99,58.86,58.86,4600.0,46.341,46.4433,46.341,46.341,4600.0
2012-01-11 11:00:00,58.87,58.88,58.83,58.85,5100.0,46.3489,46.3567,46.3174,46.3331,5100.0
2012-01-11 11:30:00,58.83,58.93,58.83,58.9,5000.0,46.3174,46.3961,46.3174,46.3725,5000.0
2012-01-11 12:00:00,58.9,58.95,58.86,58.9,11000.0,46.3725,46.4118,46.341,46.3725,11000.0
2012-01-11 12:30:00,58.91,58.95,58.91,58.92,5500.0,46.3803,46.4118,46.3803,46.3882,5500.0
2012-01-11 13:00:00,58.95,58.98,58.95,58.97,1800.0,46.4118,46.4355,46.4118,46.4276,1800.0
2012-01-11 13:30:00,58.99,59.05,58.95,58.95,4200.0,46.4433,46.4906,46.4118,46.4118,4200.0
2012-01-11 14:00:00,58.97,58.99,58.9,58.93,5500.0,46.4276,46.4433,46.3725,46.3961,5500.0
2012-01-11 14:30:00,58.93,59.02,58.93,58.98,4200.0,46.3961,46.4669,46.3961,46.4355,4200.0
2012-01-11 15:00:00,58.96,59.11,58.95,59.11,10000.0,46.4197,46.5378,46.4118,46.5378,10000.0
2012-01-11 15:30:00,59.1,59.12,59.03,59.06,9700.0,46.5299,46.5457,46.4748,46.4984,9700.0
2012-01-12 09:30:00,59.18,59.26,59.0,59.1,13700.0,46.5929,46.6559,46.4512,46.5299,13700.0
2012-01-12 10:00:00,59.06,59.08,58.81,58.88,6400.0,46.4984,46.5142,46.3016,46.3567,6400.0
2012-01-12 10:30:00,58.88,58.88,58.74,58.84,8900.0,46.3567,46.3567,46.2465,46.3252,8900.0
2012-01-12 11:00:00,58.88,58.94,58.87,58.93,5800.0,46.3567,46.404,46.3489,46.3961,5800.0
2012-01-12 11:30:00,58.92,58.99,58.91,58.94,5200.0,46.3882,46.4433,46.3803,46.404,5200.0
2012-01-12 12:00:00,58.97,59.03,58.95,59.03,3100.0,46.4276,46.4748,46.4118,46.4748,3100.0
2012-01-12 12:30:00,59.03,59.09,59.03,59.09,2700.0,46.4748,46.5221,46.4748,46.5221,2700.0
2012-01-12 13:00:00,59.1,59.14,59.09,59.09,14200.0,46.5299,46.5614,46.5221,46.5221,14200.0
2012-01-12 13:30:00,59.1,59.1,59.01,59.09,6000.0,46.5299,46.5299,46.4591,46.5221,6000.0
2012-01-12 14:00:00,59.1,59.1,59.03,59.07,4600.0,46.5299,46.5299,46.4748,46.5063,4600.0
2012-01-12 14:30:00,59.08,59.19,59.08,59.16,6900.0,46.5142,46.6008,46.5142,46.5772,6900.0
2012-01-12 15:00:00,59.19,59.22,59.14,59.19,3800.0,46.6008,46.6244,46.5614,46.6008,3800.0
2012-01-12 15:30:00,59.2,59.27,59.16,59.21,9400.0,46.6087,46.6638,46.5772,46.6165,9400.0
2012-01-13 09:30:00,58.77,58.83,58.66,58.73,22500.0,46.2701,46.3174,46.1835,46.2386,22500.0
2012-01-13 10:00:00,58.74,58.77,58.4,58.57,14400.0,46.2465,46.2701,45.9788,46.1127,14400.0
2012-01-13 10:30:00,58.52,58.65,58.51,58.65,4200.0,46.0733,46.1756,46.0654,46.1756,4200.0
2012-01-13 11:00:00,58.68,58.77,58.68,58.77,5900.0,46.1993,46.2701,46.1993,46.2701,5900.0
2012-01-13 11:30:00,58.8,58.85,58.77,58.79,12400.0,46.2937,46.3331,46.2701,46.2859,12400.0
2012-01-13 12:00:00,58.74,58.74,58.66,58.66,4700.0,46.2465,46.2465,46.1835,46.1835,4700.0
2012-01-13 12:30:00,58.65,58.7,58.6,58.68,9000.0,46.1756,46.215,46.1363,46.1993,9000.0
2012-01-13 13:00:00,58.68,58.69,58.55,58.6,16000.0,46.1993,46.2071,46.0969,46.1363,16000.0
2012-01-13 13:30:00,58.58,58.73,58.56,58.71,8600.0,46.1205,46.2386,46.1048,46.2229,8600.0
2012-01-13 14:00:00,58.73,58.74,58.67,58.74,7700.0,46.2386,46.2465,46.1914,46.2465,7700.0
2012-01-13 14:30:00,58.78,58.8,58.72,58.8,27500.0,46.278,46.2937,46.2308,46.2937,27500.0
2012-01-13 15:00:00,58.79,58.9,58.78,58.88,8200.0,46.2859,46.3725,46.278,46.3567,8200.0
2012-01-13 15:30:00,58.91,58.93,58.85,58.93,40400.0,46.3803,46.3961,46.3331,46.3961,40400.0
2012-01-17 09:30:00,59.41,59.55,59.41,59.46,62100.0,46.774,46.8842,46.774,46.8134,62100.0
2012-01-17 10:00:00,59.4,59.4,59.31,59.38,33700.0,46.7661,46.7661,46.6953,46.7504,33700.0
2012-01-17 10:30:00,59.38,59.42,59.28,59.34,8700.0,46.7504,46.7819,46.6716,46.7189,8700.0
2012-01-17 11:00:00,59.38,59.43,59.34,59.41,7900.0,46.7504,46.7897,46.7189,46.774,7900.0
2012-01-17 11:30:00,59.41,59.45,59.39,59.41,16300.0,46.774,46.8055,46.7583,46.774,16300.0
2012-01-17 12:00:00,59.4,59.47,59.4,59.44,11200.0,46.7661,46.8212,46.7661,46.7976,11200.0
2012-01-17 12:30:00,59.4,59.4,59.32,59.33,13800.0,46.7661,46.7661,46.7031,46.711,13800.0
2012-01-17 13:00:00,59.35,59.39,59.34,59.36,2000.0,46.7268,46.7583,46.7189,46.7346,2000.0
2012-01-17 13:30:00,59.35,59.39,59.32,59.38,3500.0,46.7268,46.7583,46.7031,46.7504,3500.0
2012-01-17 14:00:00,59.35,59.37,59.32,59.33,8200.0,46.7268,46.7425,46.7031,46.711,8200.0
2012-01-17 14:30:00,59.33,59.33,59.1,59.12,40200.0,46.711,46.711,46.5299,46.5457,40200.0
2012-01-17 15:00:00,59.13,59.15,58.99,59.08,32500.0,46.5536,46.5693,46.4433,46.5142,32500.0
2012-01-17 15:30:00,59.07,59.15,59.05,59.09,118400.0,46.5063,46.5693,46.4906,46.5221,118400.0
2012-01-18 09:30:00,59.1,59.32,59.0,59.3,20900.0,46.5299,46.7031,46.4512,46.6874,20900.0
2012-01-18 10:00:00,59.32,59.48,59.32,59.47,7800.0,46.7031,46.8291,46.7031,46.8212,7800.0
2012-01-18 10:30:00,59.48,59.55,59.43,59.47,14200.0,46.8291,46.8842,46.7897,46.8212,14200.0
2012-01-18 11:00:00,59.47,59.49,59.42,59.45,2800.0,46.8212,46.837,46.7819,46.8055,2800.0
2012-01-18 11:30:00,59.49,59.49,59.37,59.4,6500.0,46.837,46.837,46.7425,46.7661,6500.0
2012-01-18 12:00:00,59.43,59.56,59.41,59.56,5300.0,46.7897,46.8921,46.774,46.8921,5300.0
2012-01-18 12:30:00,59.63,59.66,59.57,59.6,5100.0,46.9472,46.9708,46.9,46.9236,5100.0
2012-01-18 13:00:00,59.6,59.62,59.58,59.61,2600.0,46.9236,46.9393,46.9078,46.9315,2600.0
2012-01-18 13:30:00,59.62,59.68,59.56,59.56,6100.0,46.9393,46.9866,46.8921,46.8921,6100.0
2012-01-18 14:00:00,59.57,59.67,59.57,59.64,24200.0,46.9,46.9787,46.9,46.9551,24200.0
2012-01-18 14:30:00,59.7,59.7,59.62,59.66,32000.0,47.0023,47.0023,46.9393,46.9708,32000.0
2012-01-18 15:00:00,59.67,59.78,59.66,59.76,41600.0,46.9787,47.0653,46.9708,47.0496,41600.0
2012-01-18 15:30:00,59.75,59.78,59.71,59.77,34100.0,47.0417,47.0653,47.0102,47.0574,34100.0
2012-01-19 09:30:00,59.94,60.0,59.89,60.0,25000.0,47.1913,47.2385,47.1519,47.2385,25000.0
2012-01-19 10:00:00,59.96,59.96,59.82,59.94,12400.0,47.207,47.207,47.0968,47.1913,12400.0
2012-01-19 10:30:00,59.95,60.08,59.94,60.0,21700.0,47.1991,47.3015,47.1913,47.2385,21700.0
2012-01-19 11:00:00,60.04,60.11,60.0,60.11,7300.0,47.27,47.3251,47.2385,47.3251,7300.0
2012-01-19 11:30:00,60.1,60.15,60.1,60.12,4200.0,47.3172,47.3566,47.3172,47.333,4200.0
2012-01-19 12:00:00,60.14,60.15,60.06,60.06,52800.0,47.3487,47.3566,47.2857,47.2857,52800.0
2012-01-19 12:30:00,60.07,60.09,60.02,60.09,6000.0,47.2936,47.3094,47.2543,47.3094,6000.0
2012-01-19 13:00:00,60.07,60.15,60.07,60.15,3900.0,47.2936,47.3566,47.2936,47.3566,3900.0
2012-01-19 13:30:00,60.14,60.14,60.12,60.13,3100.0,47.3487,47.3487,47.333,47.3409,3100.0
2012-01-19 14:00:00,60.09,60.13,60.09,60.12,20600.0,47.3094,47.3409,47.3094,47.333,20600.0
2012-01-19 14:30:00,60.05,60.07,60.0,60.0,70200.0,47.2779,47.2936,47.2385,47.2385,70200.0
2012-01-19 15:00:00,60.02,60.11,60.02,60.1,13400.0,47.2543,47.3251,47.2543,47.3172,13400.0
2012-01-19 15:30:00,60.08,60.12,60.02,60.12,26400.0,47.3015,47.333,47.2543,47.333,26400.0
2012-01-20 09:30:00,60.01,60.06,59.95,59.99,34400.0,47.2464,47.2857,47.1991,47.2306,34400.0
2012-01-20 10:00:00,59.95,60.02,59.93,60.02,5400.0,47.1991,47.2543,47.1834,47.2543,5400.0
2012-01-20 10:30:00,60.05,60.05,59.96,59.96,3600.0,47.2779,47.2779,47.207,47.207,3600.0
2012-01-20 11:00:00,59.94,59.96,59.89,59.92,9000.0,47.1913,47.207,47.1519,47.1755,9000.0
2012-01-20 11:30:00,59.87,59.93,59.86,59.93,1600.0,47.1362,47.1834,47.1283,47.1834,1600.0
2012-01-20 12:00:00,59.95,59.98,59.93,59.96,5200.0,47.1991,47.2228,47.1834,47.207,5200.0
2012-01-20 12:30:00,59.97,60.0,59.97,60.0,4000.0,47.2149,47.2385,47.2149,47.2385,4000.0
2012-01-20 13:00:00,60.0,60.06,60.0,60.06,4500.0,47.2385,47.2857,47.2385,47.2857,4500.0
2012-01-20 13:30:00,60.04,60.04,60.03,60.03,1300.0,47.27,47.27,47.2621,47.2621,1300.0
2012-01-20 14:00:00,60.0,60.01,59.95,59.95,11600.0,47.2385,47.2464,47.1991,47.1991,11600.0
2012-01-20 14:30:00,59.94,59.95,59.9,59.95,3000.0,47.1913,47.1991,47.1598,47.1991,3000.0
2012-01-20 15:00:00,59.97,60.03,59.97,60.02,16200.0,47.2149,47.2621,47.2149,47.2543,16200.0
2012-01-20 15:30:00,60.01,60.12,59.98,60.11,44800.0,47.2464,47.333,47.2228,47.3251,44800.0
2012-01-23 09:30:00,60.15,60.41,60.11,60.4,43500.0,47.3566,47.5613,47.3251,47.5534,43500.0
2012-01-23 10:00:00,60.39,60.43,60.38,60.4,8200.0,47.5456,47.5771,47.5377,47.5534,8200.0
2012-01-23 10:30:00,60.36,60.38,60.29,60.29,5900.0,47.5219,47.5377,47.4668,47.4668,5900.0
2012-01-23 11:00:00,60.32,60.32,60.17,60.22,4400.0,47.4904,47.4904,47.3724,47.4117,4400.0
2012-01-23 11:30:00,60.18,60.18,60.01,60.07,2200.0,47.3802,47.3802,47.2464,47.2936,2200.0
2012-01-23 12:00:00,60.0,60.0,59.9,59.97,7200.0,47.2385,47.2385,47.1598,47.2149,7200.0
2012-01-23 12:30:00,59.97,60.0,59.97,59.99,8000.0,47.2149,47.2385,47.2149,47.2306,8000.0
2012-01-23 13:00:00,59.99,60.06,59.99,60.06,5100.0,47.2306,47.2857,47.2306,47.2857,5100.0
2012-01-23 13:30:00,60.05,60.12,60.05,60.11,17300.0,47.2779,47.333,47.2779,47.3251,17300.0
2012-01-23 14:00:00,60.1,60.12,60.07,60.11,16900.0,47.3172,47.333,47.2936,47.3251,16900.0
2012-01-23 14:30:00,60.11,60.14,60.0,60.11,25200.0,47.3251,47.3487,47.2385,47.3251,25200.0
2012-01-23 15:00:00,60.13,60.2,60.11,60.19,93700.0,47.3409,47.396,47.3251,47.3881,93700.0
2012-01-23 15:30:00,60.19,60.25,60.16,60.16,44700.0,47.3881,47.4353,47.3645,47.3645,44700.0
2012-01-24 09:30:00,59.81,59.87,59.72,59.82,13300.0,47.0889,47.1362,47.0181,47.0968,13300.0
2012-01-24 10:00:00,59.77,59.94,59.77,59.93,18000.0,47.0574,47.1913,47.0574,47.1834,18000.0
2012-01-24 10:30:00,59.88,60.03,59.88,59.98,9200.0,47.144,47.2621,47.144,47.2228,9200.0
2012-01-24 11:00:00,60.01,60.1,59.97,60.1,11600.0,47.2464,47.3172,47.2149,47.3172,11600.0
2012-01-24 11:30:00,60.09,60.1,59.99,60.02,23300.0,47.3094,47.3172,47.2306,47.2543,23300.0
2012-01-24 12:00:00,60.01,60.06,60.0,60.0,6800.0,47.2464,47.2857,47.2385,47.2385,6800.0
2012-01-24 12:30:00,60.05,60.1,60.02,60.09,5400.0,47.2779,47.3172,47.2543,47.3094,5400.0
2012-01-24 13:00:00,60.06,60.07,59.98,59.98,8300.0,47.2857,47.2936,47.2228,47.2228,8300.0
2012-01-24 13:30:00,60.0,60.04,59.97,60.04,4200.0,47.2385,47.27,47.2149,47.27,4200.0
2012-01-24 14:00:00,60.03,60.09,60.03,60.07,2800.0,47.2621,47.3094,47.2621,47.2936,2800.0
2012-01-24 14:30:00,60.08,60.13,60.05,60.07,14100.0,47.3015,47.3409,47.2779,47.2936,14100.0
2012-01-24 15:00:00,60.07,60.13,60.07,60.12,5700.0,47.2936,47.3409,47.2936,47.333,5700.0
2012-01-24 15:30:00,60.13,60.15,60.07,60.12,28000.0,47.3409,47.3566,47.2936,47.333,28000.0
2012-01-25 09:30:00,60.05,60.05,59.87,59.89,19400.0,47.2779,47.2779,47.1362,47.1519,19400.0
2012-01-25 10:00:00,59.86,60.03,59.85,59.99,10000.0,47.1283,47.2621,47.1204,47.2306,10000.0
2012-01-25 10:30:00,59.98,60.01,59.91,60.0,7300.0,47.2228,47.2464,47.1677,47.2385,7300.0
2012-01-25 11:00:00,60.05,60.13,60.05,60.1,4200.0,47.2779,47.3409,47.2779,47.3172,4200.0
2012-01-25 11:30:00,60.11,60.14,60.06,60.07,4700.0,47.3251,47.3487,47.2857,47.2936,4700.0
2012-01-25 12:00:00,60.08,60.21,59.98,60.12,8400.0,47.3015,47.4038,47.2228,47.333,8400.0
2012-01-25 12:30:00,60.04,60.26,60.01,60.21,21400.0,47.27,47.4432,47.2464,47.4038,21400.0
2012-01-25 13:00:00,60.3,60.49,60.3,60.47,9600.0,47.4747,47.6243,47.4747,47.6085,9600.0
2012-01-25 13:30:00,60.46,60.61,60.45,60.61,15900.0,47.6007,47.7188,47.5928,47.7188,15900.0
2012-01-25 14:00:00,60.6,60.6,60.37,60.39,9500.0,47.7109,47.7109,47.5298,47.5456,9500.0
2012-01-25 14:30:00,60.42,60.59,60.41,60.54,12300.0,47.5692,47.703,47.5613,47.6637,12300.0
2012-01-25 15:00:00,60.54,60.65,60.48,60.65,54100.0,47.6637,47.7503,47.6164,47.7503,54100.0
2012-01-25 15:30:00,60.64,60.79,60.64,60.67,60700.0,47.7424,47.8605,47.7424,47.766,60700.0
2012-01-26 09:30:00,60.93,61.05,60.84,61.01,28900.0,47.9707,48.0652,47.8998,48.0337,28900.0
2012-01-26 10:00:00,60.98,60.99,60.75,60.75,18500.0,48.0101,48.0179,47.829,47.829,18500.0
2012-01-26 10:30:00,60.75,60.75,60.57,60.62,14100.0,47.829,47.829,47.6873,47.7266,14100.0
2012-01-26 11:00:00,60.55,60.64,60.54,60.64,5700.0,47.6715,47.7424,47.6637,47.7424,5700.0
2012-01-26 11:30:00,60.61,60.66,60.59,60.6,14000.0,47.7188,47.7581,47.703,47.7109,14000.0
2012-01-26 12:00:00,60.55,60.55,60.45,60.48,12300.0,47.6715,47.6715,47.5928,47.6164,12300.0
2012-01-26 12:30:00,60.5,60.56,60.5,60.56,6700.0,47.6322,47.6794,47.6322,47.6794,6700.0
2012-01-26 13:00:00,60.58,60.6,60.56,60.56,3800.0,47.6951,47.7109,47.6794,47.6794,3800.0
2012-01-26 13:30:00,60.54,60.54,60.39,60.42,2400.0,47.6637,47.6637,47.5456,47.5692,2400.0
2012-01-26 14:00:00,60.42,60.45,60.26,60.31,33100.0,47.5692,47.5928,47.4432,47.4826,33100.0
2012-01-26 14:30:00,60.36,60.36,60.28,60.28,7900.0,47.5219,47.5219,47.459,47.459,7900.0
2012-01-26 15:00:00,60.27,60.29,60.12,60.13,18700.0,47.4511,47.4668,47.333,47.3409,18700.0
2012-01-26 15:30:00,60.16,60.36,60.16,60.33,149500.0,47.3645,47.5219,47.3645,47.4983,149500.0
2012-01-27 09:30:00,60.09,60.31,60.09,60.31,25300.0,47.3094,47.4826,47.3094,47.4826,25300.0
2012-01-27 10:00:00,60.28,60.28,60.16,60.27,2900.0,47.459,47.459,47.3645,47.4511,2900.0
2012-01-27 10:30:00,60.21,60.21,60.13,60.16,2300.0,47.4038,47.4038,47.3409,47.3645,2300.0
2012-01-27 11:00:00,60.22,60.28,60.2,60.26,8200.0,47.4117,47.459,47.396,47.4432,8200.0
2012-01-27 11:30:00,60.24,60.25,60.09,60.18,8100.0,47.4275,47.4353,47.3094,47.3802,8100.0
2012-01-27 12:00:00,60.18,60.23,60.09,60.16,6600.0,47.3802,47.4196,47.3094,47.3645,6600.0
2012-01-27 12:30:00,60.14,60.2,60.08,60.1,2500.0,47.3487,47.396,47.3015,47.3172,2500.0
2012-01-27 13:00:00,60.09,60.23,60.09,60.21,9000.0,47.3094,47.4196,47.3094,47.4038,9000.0
2012-01-27 13:30:00,60.2,60.29,60.18,60.25,5100.0,47.396,47.4668,47.3802,47.4353,5100.0
2012-01-27 14:00:00,60.26,60.31,60.2,60.23,20200.0,47.4432,47.4826,47.396,47.4196,20200.0
2012-01-27 14:30:00,60.23,60.34,60.23,60.32,7800.0,47.4196,47.5062,47.4196,47.4904,7800.0
2012-01-27 15:00:00,60.32,60.47,60.31,60.45,17600.0,47.4904,47.6085,47.4826,47.5928,17600.0
2012-01-27 15:30:00,60.44,60.44,60.33,60.33,33600.0,47.5849,47.5849,47.4983,47.4983,33600.0
2012-01-30 09:30:00,59.8,59.81,59.6,59.68,26100.0,47.081,47.0889,46.9236,46.9866,26100.0
2012-01-30 10:00:00,59.68,59.68,59.55,59.62,17300.0,46.9866,46.9866,46.8842,46.9393,17300.0
2012-01-30 10:30:00,59.64,59.79,59.63,59.75,9600.0,46.9551,47.0732,46.9472,47.0417,9600.0
2012-01-30 11:00:00,59.79,59.89,59.79,59.86,16400.0,47.0732,47.1519,47.0732,47.1283,16400.0
2012-01-30 11:30:00,59.87,59.9,59.83,59.85,9000.0,47.1362,47.1598,47.1047,47.1204,9000.0
2012-01-30 12:00:00,59.85,59.93,59.84,59.92,6700.0,47.1204,47.1834,47.1125,47.1755,6700.0
2012-01-30 12:30:00,59.9,59.9,59.82,59.87,7400.0,47.1598,47.1598,47.0968,47.1362,7400.0
2012-01-30 13:00:00,59.88,59.92,59.8,59.92,7100.0,47.144,47.1755,47.081,47.1755,7100.0
2012-01-30 13:30:00,59.92,60.06,59.91,60.05,14900.0,47.1755,47.2857,47.1677,47.2779,14900.0
2012-01-30 14:00:00,60.04,60.14,60.02,60.1,18900.0,47.27,47.3487,47.2543,47.3172,18900.0
2012-01-30 14:30:00,60.1,60.17,60.04,60.08,20300.0,47.3172,47.3724,47.27,47.3015,20300.0
2012-01-30 15:00:00,60.07,60.12,60.03,60.12,20400.0,47.2936,47.333,47.2621,47.333,20400.0
2012-01-30 15:30:00,60.14,60.14,60.0,60.1,31600.0,47.3487,47.3487,47.2385,47.3172,31600.0
2012-01-31 09:30:00,60.46,60.5,60.29,60.38,30700.0,47.6007,47.6322,47.4668,47.5377,30700.0
2012-01-31 10:00:00,60.33,60.33,60.05,60.19,10300.0,47.4983,47.4983,47.2779,47.3881,10300.0
2012-01-31 10:30:00,60.2,60.2,59.91,59.98,6500.0,47.396,47.396,47.1677,47.2228,6500.0
2012-01-31 11:00:00,60.0,60.0,59.85,59.91,2900.0,47.2385,47.2385,47.1204,47.1677,2900.0
2012-01-31 11:30:00,59.85,59.85,59.85,59.85,400.0,47.1204,47.1204,47.1204,47.1204,400.0
2012-01-31 12:00:00,59.91,59.99,59.88,59.94,11300.0,47.1677,47.2306,47.144,47.1913,11300.0
2012-01-31 12:30:00,60.0,60.01,59.97,59.99,7000.0,47.2385,47.2464,47.2149,47.2306,7000.0
2012-01-31 13:00:00,59.97,60.08,59.97,60.08,7900.0,47.2149,47.3015,47.2149,47.3015,7900.0
2012-01-31 13:30:00,60.07,60.07,59.92,59.94,6200.0,47.2936,47.2936,47.1755,47.1913,6200.0
2012-01-31 14:00:00,59.98,60.12,59.93,60.1,14500.0,47.2228,47.333,47.1834,47.3172,14500.0
2012-01-31 14:30:00,60.11,60.12,60.03,60.12,5900.0,47.3251,47.333,47.2621,47.333,5900.0
2012-01-31 15:00:00,60.11,60.17,60.05,60.14,14600.0,47.3251,47.3724,47.2779,47.3487,14600.0
2012-01-31 15:30:00,60.16,60.16,60.06,60.09,15400.0,47.3645,47.3645,47.2857,47.3094,15400.0
2012-02-01 09:30:00,60.59,60.64,60.51,60.56,17500.0,47.703,47.7424,47.64,47.6794,17500.0
2012-02-01 10:00:00,60.6,60.78,60.54,60.74,7600.0,47.7109,47.8526,47.6637,47.8211,7600.0
2012-02-01 10:30:00,60.75,60.77,60.71,60.75,3300.0,47.829,47.8447,47.7975,47.829,3300.0
2012-02-01 11:00:00,60.8,60.81,60.71,60.76,3900.0,47.8684,47.8762,47.7975,47.8369,3900.0
2012-02-01 11:30:00,60.8,60.83,60.76,60.8,5700.0,47.8684,47.892,47.8369,47.8684,5700.0
2012-02-01 12:00:00,60.8,60.88,60.8,60.87,10000.0,47.8684,47.9313,47.8684,47.9235,10000.0
2012-02-01 12:30:00,60.88,60.91,60.86,60.87,8700.0,47.9313,47.955,47.9156,47.9235,8700.0
2012-02-01 13:00:00,60.88,60.97,60.87,60.94,13500.0,47.9313,48.0022,47.9235,47.9786,13500.0
2012-02-01 13:30:00,60.92,60.96,60.84,60.84,4100.0,47.9628,47.9943,47.8998,47.8998,4100.0
2012-02-01 14:00:00,60.85,60.89,60.84,60.89,8600.0,47.9077,47.9392,47.8998,47.9392,8600.0
2012-02-01 14:30:00,60.89,60.89,60.79,60.85,34100.0,47.9392,47.9392,47.8605,47.9077,34100.0
2012-02-01 15:00:00,60.88,60.9,60.76,60.79,58200.0,47.9313,47.9471,47.8369,47.8605,58200.0
2012-02-01 15:30:00,60.77,60.79,60.63,60.69,33600.0,47.8447,47.8605,47.7345,47.7818,33600.0
2012-02-02 09:30:00,60.83,60.84,60.7,60.7,7200.0,47.892,47.8998,47.7896,47.7896,7200.0
2012-02-02 10:00:00,60.81,60.89,60.81,60.84,3300.0,47.8762,47.9392,47.8762,47.8998,3300.0
2012-02-02 10:30:00,60.83,60.95,60.83,60.93,23500.0,47.892,47.9865,47.892,47.9707,23500.0
2012-02-02 11:00:00,60.93,60.94,60.85,60.88,3000.0,47.9707,47.9786,47.9077,47.9313,3000.0
2012-02-02 11:30:00,60.85,60.85,60.73,60.75,9300.0,47.9077,47.9077,47.8132,47.829,9300.0
2012-02-02 12:00:00,60.78,60.8,60.67,60.72,10300.0,47.8526,47.8684,47.766,47.8054,10300.0
2012-02-02 12:30:00,60.7,60.7,60.61,60.7,9400.0,47.7896,47.7896,47.7188,47.7896,9400.0
2012-02-02 13:00:00,60.73,60.76,60.71,60.71,9100.0,47.8132,47.8369,47.7975,47.7975,9100.0
2012-02-02 13:30:00,60.74,60.81,60.74,60.79,4300.0,47.8211,47.8762,47.8211,47.8605,4300.0
2012-02-02 14:00:00,60.78,60.8,60.77,60.78,4200.0,47.8526,47.8684,47.8447,47.8526,4200.0
2012-02-02 14:30:00,60.79,60.83,60.75,60.79,9000.0,47.8605,47.892,47.829,47.8605,9000.0
2012-02-02 15:00:00,60.8,60.83,60.78,60.8,14300.0,47.8684,47.892,47.8526,47.8684,14300.0
2012-02-02 15:30:00,60.8,60.88,60.76,60.8,10400.0,47.8684,47.9313,47.8369,47.8684,10400.0
2012-02-03 09:30:00,61.38,61.44,61.35,61.44,24300.0,48.325,48.3722,48.3014,48.3722,24300.0
2012-02-03 10:00:00,61.45,61.59,61.45,61.51,26100.0,48.3801,48.4903,48.3801,48.4273,26100.0
2012-02-03 10:30:00,61.53,61.59,61.53,61.55,4100.0,48.4431,48.4903,48.4431,48.4588,4100.0
2012-02-03 11:00:00,61.52,61.6,61.49,61.6,10000.0,48.4352,48.4982,48.4116,48.4982,10000.0
2012-02-03 11:30:00,61.59,61.6,61.53,61.55,14500.0,48.4903,48.4982,48.4431,48.4588,14500.0
2012-02-03 12:00:00,61.54,61.62,61.54,61.62,61800.0,48.451,48.5139,48.451,48.5139,61800.0
2012-02-03 12:30:00,61.61,61.68,61.58,61.62,24300.0,48.5061,48.5612,48.4825,48.5139,24300.0
2012-02-03 13:00:00,61.65,61.66,61.61,61.63,24500.0,48.5376,48.5454,48.5061,48.5218,24500.0
2012-02-03 13:30:00,61.63,61.63,61.57,61.59,10800.0,48.5218,48.5218,48.4746,48.4903,10800.0
2012-02-03 14:00:00,61.62,61.66,61.61,61.63,13100.0,48.5139,48.5454,48.5061,48.5218,13100.0
2012-02-03 14:30:00,61.64,61.67,61.62,61.66,12700.0,48.5297,48.5533,48.5139,48.5454,12700.0
2012-02-03 15:00:00,61.66,61.67,61.59,61.61,6200.0,48.5454,48.5533,48.4903,48.5061,6200.0
2012-02-03 15:30:00,61.62,61.69,61.57,61.69,21200.0,48.5139,48.5691,48.4746,48.5691,21200.0
2012-02-06 09:30:00,61.43,61.54,61.37,61.54,13000.0,48.3644,48.451,48.3171,48.451,13000.0
2012-02-06 10:00:00,61.55,61.57,61.47,61.51,8400.0,48.4588,48.4746,48.3959,48.4273,8400.0
2012-02-06 10:30:00,61.48,61.49,61.43,61.46,2500.0,48.4037,48.4116,48.3644,48.388,2500.0
2012-02-06 11:00:00,61.5,61.57,61.47,61.55,4300.0,48.4195,48.4746,48.3959,48.4588,4300.0
2012-02-06 11:30:00,61.54,61.58,61.51,61.52,5000.0,48.451,48.4825,48.4273,48.4352,5000.0
2012-02-06 12:00:00,61.55,61.57,61.54,61.54,3400.0,48.4588,48.4746,48.451,48.451,3400.0
2012-02-06 12:30:00,61.6,61.64,61.59,61.64,7300.0,48.4982,48.5297,48.4903,48.5297,7300.0
2012-02-06 13:00:00,61.61,61.62,61.56,61.57,14200.0,48.5061,48.5139,48.4667,48.4746,14200.0
2012-02-06 13:30:00,61.56,61.6,61.51,61.52,7700.0,48.4667,48.4982,48.4273,48.4352,7700.0
2012-02-06 14:00:00,61.51,61.57,61.51,61.56,4400.0,48.4273,48.4746,48.4273,48.4667,4400.0
2012-02-06 14:30:00,61.57,61.6,61.56,61.58,9400.0,48.4746,48.4982,48.4667,48.4825,9400.0
2012-02-06 15:00:00,61.58,61.63,61.57,61.62,6100.0,48.4825,48.5218,48.4746,48.5139,6100.0
2012-02-06 15:30:00,61.59,61.67,61.59,61.66,14200.0,48.4903,48.5533,48.4903,48.5454,14200.0
2012-02-07 09:30:00,61.57,61.59,61.37,61.4,32900.0,48.4746,48.4903,48.3171,48.3407,32900.0
2012-02-07 10:00:00,61.42,61.5,61.32,61.48,2800.0,48.3565,48.4195,48.2778,48.4037,2800.0
2012-02-07 10:30:00,61.47,61.71,61.47,61.71,12000.0,48.3959,48.5848,48.3959,48.5848,12000.0
2012-02-07 11:00:00,61.69,61.8,61.69,61.8,23500.0,48.5691,48.6557,48.5691,48.6557,23500.0
2012-02-07 11:30:00,61.83,61.83,61.75,61.75,5400.0,48.6793,48.6793,48.6163,48.6163,5400.0
2012-02-07 12:00:00,61.74,61.81,61.74,61.76,3400.0,48.6084,48.6635,48.6084,48.6242,3400.0
2012-02-07 12:30:00,61.77,61.79,61.77,61.79,600.0,48.632,48.6478,48.632,48.6478,600.0
2012-02-07 13:00:00,61.8,61.85,61.76,61.79,5400.0,48.6557,48.695,48.6242,48.6478,5400.0
2012-02-07 13:30:00,61.76,61.84,61.74,61.83,6300.0,48.6242,48.6872,48.6084,48.6793,6300.0
2012-02-07 14:00:00,61.81,61.82,61.77,61.79,7800.0,48.6635,48.6714,48.632,48.6478,7800.0
2012-02-07 14:30:00,61.75,61.8,61.7,61.7,7100.0,48.6163,48.6557,48.5769,48.5769,7100.0
2012-02-07 15:00:00,61.71,61.87,61.71,61.87,10500.0,48.5848,48.7108,48.5848,48.7108,10500.0
2012-02-07 15:30:00,61.89,61.9,61.78,61.78,13900.0,48.7265,48.7344,48.6399,48.6399,13900.0
2012-02-08 09:30:00,61.85,61.97,61.82,61.95,9800.0,48.695,48.7895,48.6714,48.7738,9800.0
2012-02-08 10:00:00,61.97,62.01,61.96,61.96,8700.0,48.7895,48.821,48.7816,48.7816,8700.0
2012-02-08 10:30:00,61.97,61.97,61.81,61.86,4900.0,48.7895,48.7895,48.6635,48.7029,4900.0
2012-02-08 11:00:00,61.88,61.88,61.61,61.64,12000.0,48.7186,48.7186,48.5061,48.5297,12000.0
2012-02-08 11:30:00,61.65,61.7,61.59,61.7,13700.0,48.5376,48.5769,48.4903,48.5769,13700.0
2012-02-08 12:00:00,61.7,61.75,61.68,61.75,8500.0,48.5769,48.6163,48.5612,48.6163,8500.0
2012-02-08 12:30:00,61.77,61.82,61.74,61.82,4600.0,48.632,48.6714,48.6084,48.6714,4600.0
2012-02-08 13:00:00,61.82,61.85,61.78,61.85,5200.0,48.6714,48.695,48.6399,48.695,5200.0
2012-02-08 13:30:00,61.84,61.86,61.8,61.81,16200.0,48.6872,48.7029,48.6557,48.6635,16200.0
2012-02-08 14:00:00,61.81,61.89,61.8,61.86,20700.0,48.6635,48.7265,48.6557,48.7029,20700.0
2012-02-08 14:30:00,61.87,61.97,61.85,61.94,12400.0,48.7108,48.7895,48.695,48.7659,12400.0
2012-02-08 15:00:00,61.92,61.95,61.9,61.93,9100.0,48.7501,48.7738,48.7344,48.758,9100.0
2012-02-08 15:30:00,61.94,61.97,61.9,61.96,20600.0,48.7659,48.7895,48.7344,48.7816,20600.0
2012-02-09 09:30:00,62.06,62.1,61.94,62.04,27600.0,48.8604,48.8919,48.7659,48.8446,27600.0
2012-02-09 10:00:00,62.04,62.06,61.72,61.76,14700.0,48.8446,48.8604,48.5927,48.6242,14700.0
2012-02-09 10:30:00,61.71,61.91,61.71,61.91,5000.0,48.5848,48.7423,48.5848,48.7423,5000.0
2012-02-09 11:00:00,61.91,61.96,61.88,61.89,7900.0,48.7423,48.7816,48.7186,48.7265,7900.0
2012-02-09 11:30:00,61.9,62.01,61.84,62.01,12100.0,48.7344,48.821,48.6872,48.821,12100.0
2012-02-09 12:00:00,62.06,62.06,62.0,62.0,7400.0,48.8604,48.8604,48.8131,48.8131,7400.0
2012-02-09 12:30:00,62.0,62.1,62.0,62.03,9900.0,48.8131,48.8919,48.8131,48.8367,9900.0
2012-02-09 13:00:00,62.09,62.14,62.06,62.14,6300.0,48.884,48.9234,48.8604,48.9234,6300.0
2012-02-09 13:30:00,62.14,62.15,62.1,62.13,4600.0,48.9234,48.9312,48.8919,48.9155,4600.0
2012-02-09 14:00:00,62.12,62.16,62.09,62.15,8700.0,48.9076,48.9391,48.884,48.9312,8700.0
2012-02-09 14:30:00,62.14,62.17,62.09,62.11,3900.0,48.9234,48.947,48.884,48.8997,3900.0
2012-02-09 15:00:00,62.09,62.15,62.06,62.07,16600.0,48.884,48.9312,48.8604,48.8682,16600.0
2012-02-09 15:30:00,62.09,62.1,62.03,62.08,13800.0,48.884,48.8919,48.8367,48.8761,13800.0
2012-02-10 09:30:00,61.52,61.59,61.43,61.44,29800.0,48.4352,48.4903,48.3644,48.3722,29800.0
2012-02-10 10:00:00,61.44,61.5,61.4,61.5,17100.0,48.3722,48.4195,48.3407,48.4195,17100.0
2012-02-10 10:30:00,61.5,61.53,61.45,61.52,9900.0,48.4195,48.4431,48.3801,48.4352,9900.0
2012-02-10 11:00:00,61.54,61.61,61.52,61.54,7300.0,48.451,48.5061,48.4352,48.451,7300.0
2012-02-10 11:30:00,61.52,61.63,61.52,61.57,7400.0,48.4352,48.5218,48.4352,48.4746,7400.0
2012-02-10 12:00:00,61.6,61.62,61.56,61.56,2700.0,48.4982,48.5139,48.4667,48.4667,2700.0
2012-02-10 12:30:00,61.55,61.67,61.55,61.65,2800.0,48.4588,48.5533,48.4588,48.5376,2800.0
2012-02-10 13:00:00,61.61,61.61,61.57,61.58,2800.0,48.5061,48.5061,48.4746,48.4825,2800.0
2012-02-10 13:30:00,61.52,61.53,61.45,61.45,9600.0,48.4352,48.4431,48.3801,48.3801,9600.0
2012-02-10 14:00:00,61.46,61.53,61.46,61.53,4900.0,48.388,48.4431,48.388,48.4431,4900.0
2012-02-10 14:30:00,61.52,61.54,61.5,61.51,6400.0,48.4352,48.451,48.4195,48.4273,6400.0
2012-02-10 15:00:00,61.49,61.5,61.39,61.47,7500.0,48.4116,48.4195,48.3329,48.3959,7500.0
2012-02-10 15:30:00,61.5,61.61,61.48,61.61,16400.0,48.4195,48.5061,48.4037,48.5061,16400.0
2012-02-13 09:30:00,62.04,62.1,61.94,62.0,16600.0,48.8446,48.8919,48.7659,48.8131,16600.0
2012-02-13 10:00:00,62.0,62.0,61.88,61.89,11000.0,48.8131,48.8131,48.7186,48.7265,11000.0
2012-02-13 10:30:00,61.84,61.91,61.79,61.91,45200.0,48.6872,48.7423,48.6478,48.7423,45200.0
2012-02-13 11:00:00,61.89,61.94,61.88,61.93,3900.0,48.7265,48.7659,48.7186,48.758,3900.0
2012-02-13 11:30:00,61.92,61.98,61.91,61.98,3100.0,48.7501,48.7974,48.7423,48.7974,3100.0
2012-02-13 12:00:00,61.98,61.98,61.94,61.95,3600.0,48.7974,48.7974,48.7659,48.7738,3600.0
2012-02-13 12:30:00,61.9,61.97,61.9,61.97,2800.0,48.7344,48.7895,48.7344,48.7895,2800.0
2012-02-13 13:00:00,62.0,62.05,61.99,62.03,10400.0,48.8131,48.8525,48.8053,48.8367,10400.0
2012-02-13 13:30:00,62.02,62.07,62.0,62.05,3600.0,48.8289,48.8682,48.8131,48.8525,3600.0
2012-02-13 14:00:00,62.05,62.1,62.04,62.06,6800.0,48.8525,48.8919,48.8446,48.8604,6800.0
2012-02-13 14:30:00,62.08,62.12,62.07,62.09,6800.0,48.8761,48.9076,48.8682,48.884,6800.0
2012-02-13 15:00:00,62.09,62.09,62.05,62.07,2800.0,48.884,48.884,48.8525,48.8682,2800.0
2012-02-13 15:30:00,62.07,62.08,62.0,62.05,25200.0,48.8682,48.8761,48.8131,48.8525,25200.0
2012-02-14 09:30:00,61.87,61.96,61.85,61.9,14100.0,48.7108,48.7816,48.695,48.7344,14100.0
2012-02-14 10:00:00,61.83,61.86,61.76,61.85,7700.0,48.6793,48.7029,48.6242,48.695,7700.0
2012-02-14 10:30:00,61.82,61.87,61.71,61.72,18100.0,48.6714,48.7108,48.5848,48.5927,18100.0
2012-02-14 11:00:00,61.78,61.84,61.77,61.83,7700.0,48.6399,48.6872,48.632,48.6793,7700.0
2012-02-14 11:30:00,61.89,61.94,61.86,61.87,8700.0,48.7265,48.7659,48.7029,48.7108,8700.0
2012-02-14 12:00:00,61.87,61.91,61.84,61.86,5400.0,48.7108,48.7423,48.6872,48.7029,5400.0
2012-02-14 12:30:00,61.83,61.86,61.74,61.77,10300.0,48.6793,48.7029,48.6084,48.632,10300.0
2012-02-14 13:00:00,61.74,61.74,61.69,61.71,10900.0,48.6084,48.6084,48.5691,48.5848,10900.0
2012-02-14 13:30:00,61.73,61.81,61.73,61.75,6400.0,48.6006,48.6635,48.6006,48.6163,6400.0
2012-02-14 14:00:00,61.79,61.79,61.65,61.65,6300.0,48.6478,48.6478,48.5376,48.5376,6300.0
2012-02-14 14:30:00,61.63,61.7,61.61,61.7,1900.0,48.5218,48.5769,48.5061,48.5769,1900.0
2012-02-14 15:00:00,61.74,61.74,61.57,61.62,3200.0,48.6084,48.6084,48.4746,48.5139,3200.0
2012-02-14 15:30:00,61.59,62.01,61.59,61.97,11400.0,48.4903,48.821,48.4903,48.7895,11400.0
2012-02-15 09:30:00,62.17,62.22,62.04,62.15,16800.0,48.947,48.9863,48.8446,48.9312,16800.0
2012-02-15 10:00:00,62.15,62.19,62.0,62.09,13100.0,48.9312,48.9627,48.8131,48.884,13100.0
2012-02-15 10:30:00,62.13,62.22,62.07,62.1,19200.0,48.9155,48.9863,48.8682,48.8919,19200.0
2012-02-15 11:00:00,62.08,62.21,62.08,62.21,14900.0,48.8761,48.9785,48.8761,48.9785,14900.0
2012-02-15 11:30:00,62.2,62.29,62.17,62.25,11700.0,48.9706,49.0414,48.947,49.01,11700.0
2012-02-15 12:00:00,62.26,62.28,62.23,62.23,3800.0,49.0178,49.0336,48.9942,48.9942,3800.0
2012-02-15 12:30:00,62.22,62.22,61.89,61.92,23600.0,48.9863,48.9863,48.7265,48.7501,23600.0
2012-02-15 13:00:00,61.87,61.95,61.8,61.94,4600.0,48.7108,48.7738,48.6557,48.7659,4600.0
2012-02-15 13:30:00,61.96,61.98,61.85,61.97,16400.0,48.7816,48.7974,48.695,48.7895,16400.0
2012-02-15 14:00:00,61.98,62.0,61.74,61.9,36700.0,48.7974,48.8131,48.6084,48.7344,36700.0
2012-02-15 14:30:00,61.9,61.9,61.68,61.68,75300.0,48.7344,48.7344,48.5612,48.5612,75300.0
2012-02-15 15:00:00,61.66,61.71,61.58,61.64,9900.0,48.5454,48.5848,48.4825,48.5297,9900.0
2012-02-15 15:30:00,61.68,61.79,61.62,61.71,24900.0,48.5612,48.6478,48.5139,48.5848,24900.0
2012-02-16 09:30:00,61.72,61.81,61.65,61.79,13400.0,48.5927,48.6635,48.5376,48.6478,13400.0
2012-02-16 10:00:00,61.78,61.96,61.74,61.93,5300.0,48.6399,48.7816,48.6084,48.758,5300.0
2012-02-16 10:30:00,61.96,61.97,61.94,61.94,1600.0,48.7816,48.7895,48.7659,48.7659,1600.0
2012-02-16 11:00:00,61.91,61.98,61.89,61.98,5200.0,48.7423,48.7974,48.7265,48.7974,5200.0
2012-02-16 11:30:00,61.99,62.19,61.98,62.19,7600.0,48.8053,48.9627,48.7974,48.9627,7600.0
2012-02-16 12:00:00,62.22,62.3,62.19,62.25,8700.0,48.9863,49.0493,48.9627,49.01,8700.0
2012-02-16 12:30:00,62.26,62.26,62.21,62.25,4200.0,49.0178,49.0178,48.9785,49.01,4200.0
2012-02-16 13:00:00,62.27,62.38,62.27,62.34,28500.0,49.0257,49.1123,49.0257,49.0808,28500.0
2012-02-16 13:30:00,62.34,62.4,62.34,62.38,5700.0,49.0808,49.1281,49.0808,49.1123,5700.0
2012-02-16 14:00:00,62.36,62.4,62.34,62.39,4700.0,49.0966,49.1281,49.0808,49.1202,4700.0
2012-02-16 14:30:00,62.42,62.43,62.37,62.4,2600.0,49.1438,49.1517,49.1044,49.1281,2600.0
2012-02-16 15:00:00,62.41,62.42,62.34,62.39,30500.0,49.1359,49.1438,49.0808,49.1202,30500.0
2012-02-16 15:30:00,62.39,62.45,62.36,62.4,13300.0,49.1202,49.1674,49.0966,49.1281,13300.0
2012-02-17 09:30:00,62.63,62.67,62.54,62.59,21300.0,49.3091,49.3406,49.2383,49.2776,21300.0
2012-02-17 10:00:00,62.55,62.58,62.47,62.58,17100.0,49.2461,49.2698,49.1832,49.2698,17100.0
2012-02-17 10:30:00,62.53,62.53,62.45,62.47,16300.0,49.2304,49.2304,49.1674,49.1832,16300.0
2012-02-17 11:00:00,62.42,62.43,62.37,62.38,17500.0,49.1438,49.1517,49.1044,49.1123,17500.0
2012-02-17 11:30:00,62.43,62.48,62.42,62.45,6100.0,49.1517,49.191,49.1438,49.1674,6100.0
2012-02-17 12:00:00,62.46,62.46,62.41,62.45,10000.0,49.1753,49.1753,49.1359,49.1674,10000.0
2012-02-17 12:30:00,62.44,62.47,62.44,62.46,6000.0,49.1595,49.1832,49.1595,49.1753,6000.0
2012-02-17 13:00:00,62.46,62.52,62.46,62.49,9300.0,49.1753,49.2225,49.1753,49.1989,9300.0
2012-02-17 13:30:00,62.5,62.53,62.49,62.51,12500.0,49.2068,49.2304,49.1989,49.2147,12500.0
2012-02-17 14:00:00,62.51,62.54,62.5,62.53,5900.0,49.2147,49.2383,49.2068,49.2304,5900.0
2012-02-17 14:30:00,62.53,62.56,62.52,62.53,6200.0,49.2304,49.254,49.2225,49.2304,6200.0
2012-02-17 15:00:00,62.53,62.6,62.52,62.6,11800.0,49.2304,49.2855,49.2225,49.2855,11800.0
2012-02-17 15:30:00,62.59,62.6,62.51,62.54,24800.0,49.2776,49.2855,49.2147,49.2383,24800.0
2012-02-21 09:30:00,62.72,62.74,62.53,62.55,23300.0,49.38,49.3957,49.2304,49.2461,23300.0
2012-02-21 10:00:00,62.56,62.64,62.56,62.64,6000.0,49.254,49.317,49.254,49.317,6000.0
2012-02-21 10:30:00,62.64,62.79,62.64,62.78,10700.0,49.317,49.4351,49.317,49.4272,10700.0
2012-02-21 11:00:00,62.76,62.78,62.75,62.78,6900.0,49.4115,49.4272,49.4036,49.4272,6900.0
2012-02-21 11:30:00,62.76,62.76,62.7,62.72,1700.0,49.4115,49.4115,49.3642,49.38,1700.0
2012-02-21 12:00:00,62.74,62.82,62.71,62.74,10700.0,49.3957,49.4587,49.3721,49.3957,10700.0
2012-02-21 12:30:00,62.76,62.76,62.73,62.73,7600.0,49.4115,49.4115,49.3879,49.3879,7600.0
2012-02-21 13:00:00,62.72,62.76,62.72,62.76,2400.0,49.38,49.4115,49.38,49.4115,2400.0
2012-02-21 13:30:00,62.76,62.76,62.65,62.65,30900.0,49.4115,49.4115,49.3249,49.3249,30900.0
2012-02-21 14:00:00,62.67,62.67,62.52,62.57,8300.0,49.3406,49.3406,49.2225,49.2619,8300.0
2012-02-21 14:30:00,62.56,62.56,62.36,62.4,11200.0,49.254,49.254,49.0966,49.1281,11200.0
2012-02-21 15:00:00,62.41,62.48,62.38,62.4,6500.0,49.1359,49.191,49.1123,49.1281,6500.0
2012-02-21 15:30:00,62.43,62.56,62.39,62.56,7800.0,49.1517,49.254,49.1202,49.254,7800.0
2012-02-22 09:30:00,62.42,62.55,62.41,62.49,29100.0,49.1438,49.2461,49.1359,49.1989,29100.0
2012-02-22 10:00:00,62.47,62.58,62.38,62.49,15100.0,49.1832,49.2698,49.1123,49.1989,15100.0
2012-02-22 10:30:00,62.47,62.51,62.39,62.43,6200.0,49.1832,49.2147,49.1202,49.1517,6200.0
2012-02-22 11:00:00,62.47,62.55,62.41,62.44,19200.0,49.1832,49.2461,49.1359,49.1595,19200.0
2012-02-22 11:30:00,62.45,62.45,62.28,62.3,11300.0,49.1674,49.1674,49.0336,49.0493,11300.0
2012-02-22 12:00:00,62.31,62.34,62.25,62.34,5400.0,49.0572,49.0808,49.01,49.0808,5400.0
2012-02-22 12:30:00,62.33,62.34,62.3,62.34,4200.0,49.0729,49.0808,49.0493,49.0808,4200.0
2012-02-22 13:00:00,62.35,62.47,62.32,62.47,13300.0,49.0887,49.1832,49.0651,49.1832,13300.0
2012-02-22 13:30:00,62.45,62.5,62.41,62.46,7700.0,49.1674,49.2068,49.1359,49.1753,7700.0
2012-02-22 14:00:00,62.48,62.5,62.44,62.48,23000.0,49.191,49.2068,49.1595,49.191,23000.0
2012-02-22 14:30:00,62.46,62.46,62.39,62.4,6900.0,49.1753,49.1753,49.1202,49.1281,6900.0
2012-02-22 15:00:00,62.36,62.45,62.36,62.4,19100.0,49.0966,49.1674,49.0966,49.1281,19100.0
2012-02-22 15:30:00,62.39,62.45,62.3,62.36,14000.0,49.1202,49.1674,49.0493,49.0966,14000.0
2012-02-23 09:30:00,62.36,62.36,62.15,62.2,60600.0,49.0966,49.0966,48.9312,48.9706,60600.0
2012-02-23 10:00:00,62.23,62.34,62.23,62.3,3400.0,48.9942,49.0808,48.9942,49.0493,3400.0
2012-02-23 10:30:00,62.35,62.52,62.32,62.52,4900.0,49.0887,49.2225,49.0651,49.2225,4900.0
2012-02-23 11:00:00,62.5,62.59,62.5,62.56,14300.0,49.2068,49.2776,49.2068,49.254,14300.0
2012-02-23 11:30:00,62.57,62.58,62.52,62.55,40800.0,49.2619,49.2698,49.2225,49.2461,40800.0
2012-02-23 12:00:00,62.55,62.59,62.53,62.59,7300.0,49.2461,49.2776,49.2304,49.2776,7300.0
2012-02-23 12:30:00,62.6,62.61,62.53,62.55,4600.0,49.2855,49.2934,49.2304,49.2461,4600.0
2012-02-23 13:00:00,62.53,62.54,62.5,62.5,7200.0,49.2304,49.2383,49.2068,49.2068,7200.0
2012-02-23 13:30:00,62.5,62.54,62.45,62.54,7700.0,49.2068,49.2383,49.1674,49.2383,7700.0
2012-02-23 14:00:00,62.54,62.54,62.5,62.53,7600.0,49.2383,49.2383,49.2068,49.2304,7600.0
2012-02-23 14:30:00,62.54,62.6,62.53,62.53,5500.0,49.2383,49.2855,49.2304,49.2304,5500.0
2012-02-23 15:00:00,62.56,62.66,62.56,62.66,11400.0,49.254,49.3328,49.254,49.3328,11400.0
2012-02-23 15:30:00,62.65,62.69,62.62,62.67,15800.0,49.3249,49.3564,49.3013,49.3406,15800.0
2012-02-24 09:30:00,62.81,62.81,62.69,62.79,6400.0,49.4508,49.4508,49.3564,49.4351,6400.0
2012-02-24 10:00:00,62.8,62.85,62.72,62.73,4000.0,49.443,49.4823,49.38,49.3879,4000.0
2012-02-24 10:30:00,62.75,62.79,62.73,62.75,8500.0,49.4036,49.4351,49.3879,49.4036,8500.0
2012-02-24 11:00:00,62.75,62.84,62.75,62.84,2100.0,49.4036,49.4745,49.4036,49.4745,2100.0
2012-02-24 11:30:00,62.85,62.9,62.84,62.88,15500.0,49.4823,49.5217,49.4745,49.506,15500.0
2012-02-24 12:00:00,62.9,62.91,62.87,62.9,7000.0,49.5217,49.5296,49.4981,49.5217,7000.0
2012-02-24 12:30:00,62.88,62.91,62.87,62.88,7900.0,49.506,49.5296,49.4981,49.506,7900.0
2012-02-24 13:00:00,62.91,62.91,62.86,62.86,2800.0,49.5296,49.5296,49.4902,49.4902,2800.0
2012-02-24 13:30:00,62.84,62.84,62.81,62.81,1000.0,49.4745,49.4745,49.4508,49.4508,1000.0
2012-02-24 14:00:00,62.83,62.84,62.76,62.76,17800.0,49.4666,49.4745,49.4115,49.4115,17800.0
2012-02-24 14:30:00,62.74,62.74,62.66,62.7,3400.0,49.3957,49.3957,49.3328,49.3642,3400.0
2012-02-24 15:00:00,62.72,62.77,62.72,62.73,188500.0,49.38,49.4194,49.38,49.3879,188500.0
2012-02-24 15:30:00,62.74,62.78,62.7,62.77,15200.0,49.3957,49.4272,49.3642,49.4194,15200.0
2012-02-27 09:30:00,62.39,62.41,62.26,62.4,23000.0,49.1202,49.1359,49.0178,49.1281,23000.0
2012-02-27 10:00:00,62.41,62.55,62.39,62.54,5400.0,49.1359,49.2461,49.1202,49.2383,5400.0
2012-02-27 10:30:00,62.57,62.74,62.53,62.69,5200.0,49.2619,49.3957,49.2304,49.3564,5200.0
2012-02-27 11:00:00,62.7,62.91,62.7,62.89,4200.0,49.3642,49.5296,49.3642,49.5138,4200.0
2012-02-27 11:30:00,62.87,62.87,62.81,62.85,2400.0,49.4981,49.4981,49.4508,49.4823,2400.0
2012-02-27 12:00:00,62.86,62.91,62.82,62.85,4500.0,49.4902,49.5296,49.4587,49.4823,4500.0
2012-02-27 12:30:00,62.87,63.02,62.86,62.95,11100.0,49.4981,49.6162,49.4902,49.5611,11100.0
2012-02-27 13:00:00,62.94,62.94,62.9,62.93,10900.0,49.5532,49.5532,49.5217,49.5453,10900.0
2012-02-27 13:30:00,62.88,62.94,62.85,62.86,13500.0,49.506,49.5532,49.4823,49.4902,13500.0
2012-02-27 14:00:00,62.89,62.94,62.88,62.91,17100.0,49.5138,49.5532,49.506,49.5296,17100.0
2012-02-27 14:30:00,62.9,62.94,62.87,62.94,10200.0,49.5217,49.5532,49.4981,49.5532,10200.0
2012-02-27 15:00:00,62.94,63.04,62.88,62.92,24600.0,49.5532,49.6319,49.506,49.5375,24600.0
2012-02-27 15:30:00,62.92,62.97,62.85,62.85,28400.0,49.5375,49.5768,49.4823,49.4823,28400.0
2012-02-28 09:30:00,62.91,62.96,62.78,62.96,15800.0,49.5296,49.5689,49.4272,49.5689,15800.0
2012-02-28 10:00:00,63.0,63.07,62.85,62.94,20000.0,49.6004,49.6555,49.4823,49.5532,20000.0
2012-02-28 10:30:00,63.01,63.08,62.97,62.98,12600.0,49.6083,49.6634,49.5768,49.5847,12600.0
2012-02-28 11:00:00,63.0,63.1,63.0,63.09,15300.0,49.6004,49.6792,49.6004,49.6713,15300.0
2012-02-28 11:30:00,63.08,63.08,63.03,63.05,6800.0,49.6634,49.6634,49.6241,49.6398,6800.0
2012-02-28 12:00:00,63.05,63.05,63.01,63.01,1000.0,49.6398,49.6398,49.6083,49.6083,1000.0
2012-02-28 12:30:00,63.01,63.07,63.01,63.06,2500.0,49.6083,49.6555,49.6083,49.6477,2500.0
2012-02-28 13:00:00,63.06,63.06,63.02,63.04,4100.0,49.6477,49.6477,49.6162,49.6319,4100.0
2012-02-28 13:30:00,63.04,63.04,62.83,62.83,11300.0,49.6319,49.6319,49.4666,49.4666,11300.0
2012-02-28 14:00:00,62.91,62.91,62.86,62.87,2700.0,49.5296,49.5296,49.4902,49.4981,2700.0
2012-02-28 14:30:00,62.89,62.95,62.88,62.93,9500.0,49.5138,49.5611,49.506,49.5453,9500.0
2012-02-28 15:00:00,62.91,63.02,62.91,63.02,12400.0,49.5296,49.6162,49.5296,49.6162,12400.0
2012-02-28 15:30:00,63.02,63.09,62.99,63.06,5600.0,49.6162,49.6713,49.5926,49.6477,5600.0
2012-02-29 09:30:00,63.1,63.31,63.1,63.29,39700.0,49.6792,49.8445,49.6792,49.8288,39700.0
2012-02-29 10:00:00,63.31,63.34,63.13,63.17,47600.0,49.8445,49.8681,49.7028,49.7343,47600.0
2012-02-29 10:30:00,63.13,63.13,62.73,62.75,5500.0,49.7028,49.7028,49.3879,49.4036,5500.0
2012-02-29 11:00:00,62.9,62.96,62.76,62.78,2400.0,49.5217,49.5689,49.4115,49.4272,2400.0
2012-02-29 11:30:00,62.8,62.96,62.8,62.96,14600.0,49.443,49.5689,49.443,49.5689,14600.0
2012-02-29 12:00:00,62.94,63.03,62.87,63.03,5300.0,49.5532,49.6241,49.4981,49.6241,5300.0
2012-02-29 12:30:00,63.03,63.04,62.94,62.96,24400.0,49.6241,49.6319,49.5532,49.5689,24400.0
2012-02-29 13:00:00,62.98,63.04,62.93,62.97,7200.0,49.5847,49.6319,49.5453,49.5768,7200.0
2012-02-29 13:30:00,62.96,63.01,62.93,63.0,3400.0,49.5689,49.6083,49.5453,49.6004,3400.0
2012-02-29 14:00:00,63.06,63.1,62.99,63.05,4300.0,49.6477,49.6792,49.5926,49.6398,4300.0
2012-02-29 14:30:00,63.03,63.03,62.92,62.92,13100.0,49.6241,49.6241,49.5375,49.5375,13100.0
2012-02-29 15:00:00,62.93,62.93,62.83,62.85,4100.0,49.5453,49.5453,49.4666,49.4823,4100.0
2012-02-29 15:30:00,62.85,62.86,62.69,62.75,34500.0,49.4823,49.4902,49.3564,49.4036,34500.0
2012-03-01 09:30:00,62.91,63.16,62.91,63.14,17200.0,49.5296,49.7264,49.5296,49.7107,17200.0
2012-03-01 10:00:00,63.14,63.14,62.84,63.07,14400.0,49.7107,49.7107,49.4745,49.6555,14400.0
2012-03-01 10:30:00,63.07,63.07,62.94,62.97,2200.0,49.6555,49.6555,49.5532,49.5768,2200.0
2012-03-01 11:00:00,63.03,63.06,62.99,63.06,1900.0,49.6241,49.6477,49.5926,49.6477,1900.0
2012-03-01 11:30:00,63.04,63.14,63.04,63.09,7800.0,49.6319,49.7107,49.6319,49.6713,7800.0
2012-03-01 12:00:00,63.1,63.18,63.1,63.18,1300.0,49.6792,49.7422,49.6792,49.7422,1300.0
2012-03-01 12:30:00,63.15,63.2,63.15,63.18,1900.0,49.7185,49.7579,49.7185,49.7422,1900.0
2012-03-01 13:00:00,63.14,63.24,63.14,63.24,16400.0,49.7107,49.7894,49.7107,49.7894,16400.0
2012-03-01 13:30:00,63.24,63.26,63.22,63.23,4400.0,49.7894,49.8051,49.7736,49.7815,4400.0
2012-03-01 14:00:00,63.23,63.27,63.15,63.19,8100.0,49.7815,49.813,49.7185,49.75,8100.0
2012-03-01 14:30:00,63.17,63.19,63.13,63.18,7200.0,49.7343,49.75,49.7028,49.7422,7200.0
2012-03-01 15:00:00,63.2,63.2,62.96,63.07,11100.0,49.7579,49.7579,49.5689,49.6555,11100.0
2012-03-01 15:30:00,63.07,63.2,62.95,63.2,15200.0,49.6555,49.7579,49.5611,49.7579,15200.0
2012-03-02 09:30:00,63.14,63.15,63.01,63.06,13000.0,49.7107,49.7185,49.6083,49.6477,13000.0
2012-03-02 10:00:00,63.07,63.21,63.01,63.17,2400.0,49.6555,49.7658,49.6083,49.7343,2400.0
2012-03-02 10:30:00,63.13,63.16,63.09,63.1,2200.0,49.7028,49.7264,49.6713,49.6792,2200.0
2012-03-02 11:00:00,63.08,63.1,63.02,63.1,14700.0,49.6634,49.6792,49.6162,49.6792,14700.0
2012-03-02 11:30:00,63.09,63.09,62.95,62.96,5500.0,49.6713,49.6713,49.5611,49.5689,5500.0
2012-03-02 12:00:00,62.96,63.0,62.88,62.94,8400.0,49.5689,49.6004,49.506,49.5532,8400.0
2012-03-02 12:30:00,62.93,62.97,62.92,62.95,6800.0,49.5453,49.5768,49.5375,49.5611,6800.0
2012-03-02 13:00:00,62.91,62.91,62.82,62.88,7300.0,49.5296,49.5296,49.4587,49.506,7300.0
2012-03-02 13:30:00,62.88,62.93,62.87,62.93,14100.0,49.506,49.5453,49.4981,49.5453,14100.0
2012-03-02 14:00:00,62.96,63.0,62.93,62.94,49500.0,49.5689,49.6004,49.5453,49.5532,49500.0
2012-03-02 14:30:00,62.93,62.98,62.92,62.97,42000.0,49.5453,49.5847,49.5375,49.5768,42000.0
2012-03-02 15:00:00,62.97,63.02,62.95,63.01,25500.0,49.5768,49.6162,49.5611,49.6083,25500.0
2012-03-02 15:30:00,63.02,63.06,62.92,62.95,24500.0,49.6162,49.6477,49.5375,49.5611,24500.0
2012-03-05 09:30:00,62.88,62.88,62.72,62.79,19200.0,49.506,49.506,49.38,49.4351,19200.0
2012-03-05 10:00:00,62.78,62.89,62.55,62.56,9700.0,49.4272,49.5138,49.2461,49.254,9700.0
2012-03-05 10:30:00,62.54,62.67,62.54,62.61,10900.0,49.2383,49.3406,49.2383,49.2934,10900.0
2012-03-05 11:00:00,62.61,62.68,62.46,62.54,4000.0,49.2934,49.3485,49.1753,49.2383,4000.0
2012-03-05 11:30:00,62.56,62.6,62.54,62.55,6000.0,49.254,49.2855,49.2383,49.2461,6000.0
2012-03-05 12:00:00,62.56,62.59,62.54,62.54,10200.0,49.254,49.2776,49.2383,49.2383,10200.0
2012-03-05 12:30:00,62.54,62.57,62.5,62.51,6600.0,49.2383,49.2619,49.2068,49.2147,6600.0
2012-03-05 13:00:00,62.49,62.59,62.49,62.59,1800.0,49.1989,49.2776,49.1989,49.2776,1800.0
2012-03-05 13:30:00,62.61,62.61,62.52,62.55,4200.0,49.2934,49.2934,49.2225,49.2461,4200.0
2012-03-05 14:00:00,62.54,62.66,62.54,62.65,32900.0,49.2383,49.3328,49.2383,49.3249,32900.0
2012-03-05 14:30:00,62.65,62.73,62.57,62.72,67000.0,49.3249,49.3879,49.2619,49.38,67000.0
2012-03-05 15:00:00,62.72,62.79,62.7,62.74,8600.0,49.38,49.4351,49.3642,49.3957,8600.0
2012-03-05 15:30:00,62.77,62.77,62.69,62.71,27600.0,49.4194,49.4194,49.3564,49.3721,27600.0
2012-03-06 09:30:00,62.01,62.04,61.86,61.9,47500.0,48.821,48.8446,48.7029,48.7344,47500.0
2012-03-06 10:00:00,61.93,61.93,61.73,61.82,135200.0,48.758,48.758,48.6006,48.6714,135200.0
2012-03-06 10:30:00,61.82,61.91,61.76,61.8,22200.0,48.6714,48.7423,48.6242,48.6557,22200.0
2012-03-06 11:00:00,61.79,61.91,61.79,61.9,22700.0,48.6478,48.7423,48.6478,48.7344,22700.0
2012-03-06 11:30:00,61.91,61.91,61.75,61.78,39500.0,48.7423,48.7423,48.6163,48.6399,39500.0
2012-03-06 12:00:00,61.77,61.81,61.66,61.68,13200.0,48.632,48.6635,48.5454,48.5612,13200.0
2012-03-06 12:30:00,61.72,61.75,61.71,61.71,9600.0,48.5927,48.6163,48.5848,48.5848,9600.0
2012-03-06 13:00:00,61.7,61.77,61.66,61.66,8600.0,48.5769,48.632,48.5454,48.5454,8600.0
2012-03-06 13:30:00,61.72,61.74,61.65,61.71,9000.0,48.5927,48.6084,48.5376,48.5848,9000.0
2012-03-06 14:00:00,61.69,61.75,61.61,61.61,8200.0,48.5691,48.6163,48.5061,48.5061,8200.0
2012-03-06 14:30:00,61.62,61.64,61.56,61.59,25800.0,48.5139,48.5297,48.4667,48.4903,25800.0
2012-03-06 15:00:00,61.59,61.69,61.59,61.67,27700.0,48.4903,48.5691,48.4903,48.5533,27700.0
2012-03-06 15:30:00,61.66,61.78,61.61,61.72,24200.0,48.5454,48.6399,48.5061,48.5927,24200.0
2012-03-07 09:30:00,61.92,61.96,61.83,61.92,24100.0,48.7501,48.7816,48.6793,48.7501,24100.0
2012-03-07 10:00:00,61.96,61.96,61.86,61.86,2300.0,48.7816,48.7816,48.7029,48.7029,2300.0
2012-03-07 10:30:00,61.91,61.96,61.9,61.94,5700.0,48.7423,48.7816,48.7344,48.7659,5700.0
2012-03-07 11:00:00,61.98,62.18,61.98,62.14,6700.0,48.7974,48.9548,48.7974,48.9234,6700.0
2012-03-07 11:30:00,62.15,62.17,62.14,62.16,5200.0,48.9312,48.947,48.9234,48.9391,5200.0
2012-03-07 12:00:00,62.19,62.19,62.12,62.17,7800.0,48.9627,48.9627,48.9076,48.947,7800.0
2012-03-07 12:30:00,62.15,62.2,62.14,62.19,5500.0,48.9312,48.9706,48.9234,48.9627,5500.0
2012-03-07 13:00:00,62.19,62.2,62.15,62.17,5700.0,48.9627,48.9706,48.9312,48.947,5700.0
2012-03-07 13:30:00,62.17,62.17,62.1,62.17,4100.0,48.947,48.947,48.8919,48.947,4100.0
2012-03-07 14:00:00,62.2,62.23,62.17,62.17,7300.0,48.9706,48.9942,48.947,48.947,7300.0
2012-03-07 14:30:00,62.2,62.23,62.12,62.21,4300.0,48.9706,48.9942,48.9076,48.9785,4300.0
2012-03-07 15:00:00,62.22,62.25,62.15,62.22,5300.0,48.9863,49.01,48.9312,48.9863,5300.0
2012-03-07 15:30:00,62.22,62.29,62.2,62.21,22900.0,48.9863,49.0414,48.9706,48.9785,22900.0
2012-03-08 09:30:00,62.56,62.68,62.55,62.56,19000.0,49.254,49.3485,49.2461,49.254,19000.0
2012-03-08 10:00:00,62.57,62.57,62.44,62.46,20900.0,49.2619,49.2619,49.1595,49.1753,20900.0
2012-03-08 10:30:00,62.53,62.61,62.52,62.61,36100.0,49.2304,49.2934,49.2225,49.2934,36100.0
2012-03-08 11:00:00,62.67,62.72,62.65,62.67,7800.0,49.3406,49.38,49.3249,49.3406,7800.0
2012-03-08 11:30:00,62.71,62.72,62.68,62.72,5300.0,49.3721,49.38,49.3485,49.38,5300.0
2012-03-08 12:00:00,62.7,62.78,62.7,62.76,7500.0,49.3642,49.4272,49.3642,49.4115,7500.0
2012-03-08 12:30:00,62.75,62.81,62.75,62.79,2700.0,49.4036,49.4508,49.4036,49.4351,2700.0
2012-03-08 13:00:00,62.78,62.78,62.76,62.77,3300.0,49.4272,49.4272,49.4115,49.4194,3300.0
2012-03-08 13:30:00,62.79,62.79,62.76,62.77,2200.0,49.4351,49.4351,49.4115,49.4194,2200.0
2012-03-08 14:00:00,62.74,62.77,62.71,62.74,134800.0,49.3957,49.4194,49.3721,49.3957,134800.0
2012-03-08 14:30:00,62.74,62.91,62.71,62.9,5400.0,49.3957,49.5296,49.3721,49.5217,5400.0
2012-03-08 15:00:00,62.89,62.93,62.86,62.89,17200.0,49.5138,49.5453,49.4902,49.5138,17200.0
2012-03-08 15:30:00,62.91,62.91,62.82,62.82,80600.0,49.5296,49.5296,49.4587,49.4587,80600.0
2012-03-09 09:30:00,62.96,63.03,62.85,63.0,16200.0,49.5689,49.6241,49.4823,49.6004,16200.0
2012-03-09 10:00:00,62.94,63.1,62.93,63.1,5500.0,49.5532,49.6792,49.5453,49.6792,5500.0
2012-03-09 10:30:00,63.16,63.23,63.15,63.18,6300.0,49.7264,49.7815,49.7185,49.7422,6300.0
2012-03-09 11:00:00,63.21,63.23,63.16,63.16,11300.0,49.7658,49.7815,49.7264,49.7264,11300.0
2012-03-09 11:30:00,63.17,63.21,63.13,63.19,7500.0,49.7343,49.7658,49.7028,49.75,7500.0
2012-03-09 12:00:00,63.2,63.2,63.15,63.18,3700.0,49.7579,49.7579,49.7185,49.7422,3700.0
2012-03-09 12:30:00,63.17,63.2,63.14,63.17,3000.0,49.7343,49.7579,49.7107,49.7343,3000.0
2012-03-09 13:00:00,63.16,63.22,63.14,63.14,2700.0,49.7264,49.7736,49.7107,49.7107,2700.0
2012-03-09 13:30:00,63.18,63.22,63.16,63.21,8300.0,49.7422,49.7736,49.7264,49.7658,8300.0
2012-03-09 14:00:00,63.21,63.21,63.15,63.18,5800.0,49.7658,49.7658,49.7185,49.7422,5800.0
2012-03-09 14:30:00,63.18,63.21,63.0,63.02,7100.0,49.7422,49.7658,49.6004,49.6162,7100.0
2012-03-09 15:00:00,63.06,63.1,63.02,63.07,14100.0,49.6477,49.6792,49.6162,49.6555,14100.0
2012-03-09 15:30:00,63.07,63.1,62.99,63.08,38500.0,49.6555,49.6792,49.5926,49.6634,38500.0
2012-03-12 09:30:00,63.06,63.13,62.99,63.06,14200.0,49.6477,49.7028,49.5926,49.6477,14200.0
2012-03-12 10:00:00,62.98,63.03,62.93,62.97,5800.0,49.5847,49.6241,49.5453,49.5768,5800.0
2012-03-12 10:30:00,62.9,62.97,62.88,62.97,4700.0,49.5217,49.5768,49.506,49.5768,4700.0
2012-03-12 11:00:00,62.94,62.98,62.88,62.91,8000.0,49.5532,49.5847,49.506,49.5296,8000.0
2012-03-12 11:30:00,62.96,62.97,62.9,62.9,10600.0,49.5689,49.5768,49.5217,49.5217,10600.0
2012-03-12 12:00:00,62.9,63.01,62.85,62.95,7700.0,49.5217,49.6083,49.4823,49.5611,7700.0
2012-03-12 12:30:00,62.95,62.98,62.93,62.97,9800.0,49.5611,49.5847,49.5453,49.5768,9800.0
2012-03-12 13:00:00,62.96,62.99,62.94,62.98,3900.0,49.5689,49.5926,49.5532,49.5847,3900.0
2012-03-12 13:30:00,62.99,63.09,62.99,63.05,14700.0,49.5926,49.6713,49.5926,49.6398,14700.0
2012-03-12 14:00:00,63.03,63.08,63.01,63.07,8000.0,49.6241,49.6634,49.6083,49.6555,8000.0
2012-03-12 14:30:00,63.06,63.07,63.04,63.07,4500.0,49.6477,49.6555,49.6319,49.6555,4500.0
2012-03-12 15:00:00,63.08,63.09,63.05,63.07,10300.0,49.6634,49.6713,49.6398,49.6555,10300.0
2012-03-12 15:30:00,63.06,63.06,63.02,63.05,9800.0,49.6477,49.6477,49.6162,49.6398,9800.0
2012-03-13 09:30:00,63.38,63.41,63.31,63.32,22000.0,49.8996,49.9232,49.8445,49.8524,22000.0
2012-03-13 10:00:00,63.31,63.37,63.29,63.37,10100.0,49.8445,49.8917,49.8288,49.8917,10100.0
2012-03-13 10:30:00,63.4,63.49,63.4,63.48,10100.0,49.9154,49.9862,49.9154,49.9783,10100.0
2012-03-13 11:00:00,63.5,63.54,63.48,63.54,6800.0,49.9941,50.0256,49.9783,50.0256,6800.0
2012-03-13 11:30:00,63.54,63.63,63.54,63.6,10400.0,50.0256,50.0964,50.0256,50.0728,10400.0
2012-03-13 12:00:00,63.6,63.63,63.59,63.63,8100.0,50.0728,50.0964,50.0649,50.0964,8100.0
2012-03-13 12:30:00,63.63,63.67,63.59,63.67,10500.0,50.0964,50.1279,50.0649,50.1279,10500.0
2012-03-13 13:00:00,63.66,63.7,63.66,63.67,6800.0,50.1201,50.1516,50.1201,50.1279,6800.0
2012-03-13 13:30:00,63.65,63.65,63.62,63.63,3000.0,50.1122,50.1122,50.0886,50.0964,3000.0
2012-03-13 14:00:00,63.62,63.73,63.58,63.58,14200.0,50.0886,50.1752,50.0571,50.0571,14200.0
2012-03-13 14:30:00,63.63,63.67,63.53,63.59,15900.0,50.0964,50.1279,50.0177,50.0649,15900.0
2012-03-13 15:00:00,63.62,64.07,63.61,64.0,22300.0,50.0886,50.4429,50.0807,50.3877,22300.0
2012-03-13 15:30:00,63.98,64.22,63.97,64.19,59500.0,50.372,50.561,50.3641,50.5373,59500.0
2012-03-14 09:30:00,64.18,64.29,64.15,64.28,64400.0,50.5295,50.6161,50.5058,50.6082,64400.0
2012-03-14 10:00:00,64.28,64.34,64.25,64.26,14100.0,50.6082,50.6554,50.5846,50.5924,14100.0
2012-03-14 10:30:00,64.26,64.27,64.13,64.14,20800.0,50.5924,50.6003,50.4901,50.498,20800.0
2012-03-14 11:00:00,64.12,64.13,64.05,64.09,12100.0,50.4822,50.4901,50.4271,50.4586,12100.0
2012-03-14 11:30:00,64.08,64.1,64.05,64.08,6600.0,50.4507,50.4665,50.4271,50.4507,6600.0
2012-03-14 12:00:00,64.12,64.12,64.06,64.07,3500.0,50.4822,50.4822,50.435,50.4429,3500.0
2012-03-14 12:30:00,64.06,64.16,64.06,64.16,8500.0,50.435,50.5137,50.435,50.5137,8500.0
2012-03-14 13:00:00,64.14,64.27,64.14,64.27,12600.0,50.498,50.6003,50.498,50.6003,12600.0
2012-03-14 13:30:00,64.26,64.26,64.0,64.0,7300.0,50.5924,50.5924,50.3877,50.3877,7300.0
2012-03-14 14:00:00,64.02,64.05,63.92,63.99,9400.0,50.4035,50.4271,50.3248,50.3799,9400.0
2012-03-14 14:30:00,63.99,64.06,63.95,64.02,12600.0,50.3799,50.435,50.3484,50.4035,12600.0
2012-03-14 15:00:00,64.03,64.04,63.9,64.04,16000.0,50.4114,50.4192,50.309,50.4192,16000.0
2012-03-14 15:30:00,64.07,64.12,64.02,64.11,44700.0,50.4429,50.4822,50.4035,50.4743,44700.0
2012-03-15 09:30:00,64.23,64.23,64.03,64.18,60300.0,50.5688,50.5688,50.4114,50.5295,60300.0
2012-03-15 10:00:00,64.17,64.29,64.09,64.26,15300.0,50.5216,50.6161,50.4586,50.5924,15300.0
2012-03-15 10:30:00,64.3,64.31,64.23,64.23,8200.0,50.6239,50.6318,50.5688,50.5688,8200.0
2012-03-15 11:00:00,64.19,64.28,64.18,64.28,7300.0,50.5373,50.6082,50.5295,50.6082,7300.0
2012-03-15 11:30:00,64.29,64.3,64.27,64.27,4500.0,50.6161,50.6239,50.6003,50.6003,4500.0
2012-03-15 12:00:00,64.3,64.45,64.3,64.43,83000.0,50.6239,50.742,50.6239,50.7263,83000.0
2012-03-15 12:30:00,64.43,64.46,64.42,64.42,4400.0,50.7263,50.7499,50.7184,50.7184,4400.0
2012-03-15 13:00:00,64.42,64.47,64.37,64.37,9000.0,50.7184,50.7578,50.679,50.679,9000.0
2012-03-15 13:30:00,64.37,64.42,64.34,64.36,3600.0,50.679,50.7184,50.6554,50.6712,3600.0
2012-03-15 14:00:00,64.33,64.45,64.33,64.44,8000.0,50.6476,50.742,50.6476,50.7342,8000.0
2012-03-15 14:30:00,64.42,64.47,64.4,64.43,7800.0,50.7184,50.7578,50.7027,50.7263,7800.0
2012-03-15 15:00:00,64.43,64.47,64.4,64.45,8500.0,50.7263,50.7578,50.7027,50.742,8500.0
2012-03-15 15:30:00,64.47,64.49,64.39,64.47,27400.0,50.7578,50.7735,50.6948,50.7578,27400.0
2012-03-16 09:30:00,64.54,64.61,64.46,64.48,36300.0,50.8129,50.868,50.7499,50.7657,36300.0
2012-03-16 10:00:00,64.52,64.52,64.49,64.5,1300.0,50.7971,50.7971,50.7735,50.7814,1300.0
2012-03-16 10:30:00,64.5,64.59,64.5,64.59,14300.0,50.7814,50.8523,50.7814,50.8523,14300.0
2012-03-16 11:00:00,64.59,64.6,64.5,64.54,5700.0,50.8523,50.8601,50.7814,50.8129,5700.0
2012-03-16 11:30:00,64.51,64.54,64.51,64.54,1800.0,50.7893,50.8129,50.7893,50.8129,1800.0
2012-03-16 12:00:00,64.58,64.61,64.56,64.61,3700.0,50.8444,50.868,50.8286,50.868,3700.0
2012-03-16 12:30:00,64.6,64.62,64.59,64.6,4900.0,50.8601,50.8759,50.8523,50.8601,4900.0
2012-03-16 13:00:00,64.57,64.59,64.55,64.57,11000.0,50.8365,50.8523,50.8208,50.8365,11000.0
2012-03-16 13:30:00,64.59,64.59,64.55,64.57,15300.0,50.8523,50.8523,50.8208,50.8365,15300.0
2012-03-16 14:00:00,64.59,64.62,64.57,64.59,12100.0,50.8523,50.8759,50.8365,50.8523,12100.0
2012-03-16 14:30:00,64.6,64.61,64.58,64.61,8300.0,50.8601,50.868,50.8444,50.868,8300.0
2012-03-16 15:00:00,64.59,64.6,64.49,64.56,39700.0,50.8523,50.8601,50.7735,50.8286,39700.0
2012-03-16 15:30:00,64.54,64.57,64.52,64.57,9900.0,50.8129,50.8365,50.7971,50.8365,9900.0
2012-03-19 09:30:00,64.49,64.7,64.47,64.68,18800.0,50.7735,50.9389,50.7578,50.9231,18800.0
2012-03-19 10:00:00,64.67,64.67,64.56,64.62,4600.0,50.9152,50.9152,50.8286,50.8759,4600.0
2012-03-19 10:30:00,64.61,64.69,64.61,64.67,2200.0,50.868,50.931,50.868,50.9152,2200.0
2012-03-19 11:00:00,64.65,64.65,64.61,64.65,7000.0,50.8995,50.8995,50.868,50.8995,7000.0
2012-03-19 11:30:00,64.65,64.8,64.63,64.77,12600.0,50.8995,51.0176,50.8837,50.994,12600.0
2012-03-19 12:00:00,64.83,64.85,64.82,64.84,3200.0,51.0412,51.057,51.0333,51.0491,3200.0
2012-03-19 12:30:00,64.84,64.93,64.83,64.93,2800.0,51.0491,51.1199,51.0412,51.1199,2800.0
2012-03-19 13:00:00,64.91,64.99,64.89,64.96,5700.0,51.1042,51.1672,51.0884,51.1436,5700.0
2012-03-19 13:30:00,64.97,65.0,64.94,64.98,7600.0,51.1514,51.1751,51.1278,51.1593,7600.0
2012-03-19 14:00:00,64.98,65.0,64.96,64.97,7800.0,51.1593,51.1751,51.1436,51.1514,7800.0
2012-03-19 14:30:00,64.96,64.97,64.9,64.91,13200.0,51.1436,51.1514,51.0963,51.1042,13200.0
2012-03-19 15:00:00,64.91,64.94,64.85,64.86,15600.0,51.1042,51.1278,51.057,51.0648,15600.0
2012-03-19 15:30:00,64.87,64.9,64.78,64.81,33800.0,51.0727,51.0963,51.0018,51.0255,33800.0
2012-03-20 09:30:00,64.47,64.47,64.23,64.37,17200.0,50.7578,50.7578,50.5688,50.679,17200.0
2012-03-20 10:00:00,64.36,64.45,64.34,64.39,11000.0,50.6712,50.742,50.6554,50.6948,11000.0
2012-03-20 10:30:00,64.37,64.5,64.37,64.45,5900.0,50.679,50.7814,50.679,50.742,5900.0
2012-03-20 11:00:00,64.47,64.52,64.46,64.5,16800.0,50.7578,50.7971,50.7499,50.7814,16800.0
2012-03-20 11:30:00,64.51,64.51,64.38,64.41,52500.0,50.7893,50.7893,50.6869,50.7105,52500.0
2012-03-20 12:00:00,64.44,64.49,64.44,64.45,3400.0,50.7342,50.7735,50.7342,50.742,3400.0
2012-03-20 12:30:00,64.46,64.5,64.44,64.48,9700.0,50.7499,50.7814,50.7342,50.7657,9700.0
2012-03-20 13:00:00,64.47,64.58,64.46,64.53,11800.0,50.7578,50.8444,50.7499,50.805,11800.0
2012-03-20 13:30:00,64.53,64.58,64.5,64.58,5600.0,50.805,50.8444,50.7814,50.8444,5600.0
2012-03-20 14:00:00,64.57,64.64,64.54,64.62,8700.0,50.8365,50.8916,50.8129,50.8759,8700.0
2012-03-20 14:30:00,64.62,64.62,64.58,64.6,5000.0,50.8759,50.8759,50.8444,50.8601,5000.0
2012-03-20 15:00:00,64.6,64.67,64.6,64.63,10900.0,50.8601,50.9152,50.8601,50.8837,10900.0
2012-03-20 15:30:00,64.63,64.67,64.54,64.6,50100.0,50.8837,50.9152,50.8129,50.8601,50100.0
2012-03-21 09:30:00,64.62,64.7,64.53,64.56,11100.0,50.8759,50.9389,50.805,50.8286,11100.0
2012-03-21 10:00:00,64.57,64.57,64.48,64.52,4600.0,50.8365,50.8365,50.7657,50.7971,4600.0
2012-03-21 10:30:00,64.57,64.57,64.46,64.49,3300.0,50.8365,50.8365,50.7499,50.7735,3300.0
2012-03-21 11:00:00,64.4,64.49,64.37,64.48,8800.0,50.7027,50.7735,50.679,50.7657,8800.0
2012-03-21 11:30:00,64.5,64.55,64.5,64.53,9500.0,50.7814,50.8208,50.7814,50.805,9500.0
2012-03-21 12:00:00,64.52,64.65,64.52,64.63,12700.0,50.7971,50.8995,50.7971,50.8837,12700.0
2012-03-21 12:30:00,64.64,64.65,64.63,64.65,4000.0,50.8916,50.8995,50.8837,50.8995,4000.0
2012-03-21 13:00:00,64.64,64.64,64.55,64.55,8400.0,50.8916,50.8916,50.8208,50.8208,8400.0
2012-03-21 13:30:00,64.59,64.6,64.52,64.57,10900.0,50.8523,50.8601,50.7971,50.8365,10900.0
2012-03-21 14:00:00,64.59,64.64,64.58,64.6,14300.0,50.8523,50.8916,50.8444,50.8601,14300.0
2012-03-21 14:30:00,64.61,64.67,64.59,64.61,4800.0,50.868,50.9152,50.8523,50.868,4800.0
2012-03-21 15:00:00,64.62,64.7,64.62,64.66,5300.0,50.8759,50.9389,50.8759,50.9074,5300.0
2012-03-21 15:30:00,64.68,64.68,64.52,64.52,16500.0,50.9231,50.9231,50.7971,50.7971,16500.0
2012-03-22 09:30:00,64.04,64.18,64.0,64.11,153000.0,50.4192,50.5295,50.3877,50.4743,153000.0
2012-03-22 10:00:00,64.09,64.19,64.0,64.05,7300.0,50.4586,50.5373,50.3877,50.4271,7300.0
2012-03-22 10:30:00,64.05,64.05,63.9,63.9,26800.0,50.4271,50.4271,50.309,50.309,26800.0
2012-03-22 11:00:00,63.9,63.98,63.84,63.98,19900.0,50.309,50.372,50.2618,50.372,19900.0
2012-03-22 11:30:00,63.97,64.0,63.94,63.99,14700.0,50.3641,50.3877,50.3405,50.3799,14700.0
2012-03-22 12:00:00,64.01,64.07,64.01,64.04,16100.0,50.3956,50.4429,50.3956,50.4192,16100.0
2012-03-22 12:30:00,64.05,64.11,64.02,64.09,24300.0,50.4271,50.4743,50.4035,50.4586,24300.0
2012-03-22 13:00:00,64.11,64.11,64.04,64.06,8200.0,50.4743,50.4743,50.4192,50.435,8200.0
2012-03-22 13:30:00,64.08,64.11,64.06,64.06,1200.0,50.4507,50.4743,50.435,50.435,1200.0
2012-03-22 14:00:00,64.02,64.04,63.99,64.04,8300.0,50.4035,50.4192,50.3799,50.4192,8300.0
2012-03-22 14:30:00,64.04,64.04,63.96,63.97,10300.0,50.4192,50.4192,50.3563,50.3641,10300.0
2012-03-22 15:00:00,63.96,63.96,63.85,63.95,11100.0,50.3563,50.3563,50.2696,50.3484,11100.0
2012-03-22 15:30:00,63.93,64.1,63.92,64.04,32900.0,50.3326,50.4665,50.3248,50.4192,32900.0
2012-03-23 09:30:00,64.07,64.08,63.93,64.0,19000.0,50.4429,50.4507,50.3326,50.3877,19000.0
2012-03-23 10:00:00,63.97,63.97,63.73,63.84,9500.0,50.3641,50.3641,50.1752,50.2618,9500.0
2012-03-23 10:30:00,63.86,64.02,63.86,64.02,11600.0,50.2775,50.4035,50.2775,50.4035,11600.0
2012-03-23 11:00:00,64.03,64.11,63.98,64.11,2700.0,50.4114,50.4743,50.372,50.4743,2700.0
2012-03-23 11:30:00,64.17,64.22,64.13,64.19,16700.0,50.5216,50.561,50.4901,50.5373,16700.0
2012-03-23 12:00:00,64.19,64.19,64.13,64.13,2000.0,50.5373,50.5373,50.4901,50.4901,2000.0
2012-03-23 12:30:00,64.11,64.24,64.11,64.24,1700.0,50.4743,50.5767,50.4743,50.5767,1700.0
2012-03-23 13:00:00,64.2,64.25,64.18,64.25,12500.0,50.5452,50.5846,50.5295,50.5846,12500.0
2012-03-23 13:30:00,64.27,64.28,64.21,64.23,21300.0,50.6003,50.6082,50.5531,50.5688,21300.0
2012-03-23 14:00:00,64.18,64.27,64.18,64.27,3600.0,50.5295,50.6003,50.5295,50.6003,3600.0
2012-03-23 14:30:00,64.29,64.32,64.26,64.27,3000.0,50.6161,50.6397,50.5924,50.6003,3000.0
2012-03-23 15:00:00,64.27,64.29,64.23,64.26,3800.0,50.6003,50.6161,50.5688,50.5924,3800.0
2012-03-23 15:30:00,64.29,64.29,64.22,64.26,11200.0,50.6161,50.6161,50.561,50.5924,11200.0
2012-03-26 09:30:00,64.41,64.51,64.41,64.51,12200.0,50.9287,51.0078,50.9287,51.0078,12200.0
2012-03-26 10:00:00,64.49,64.63,64.47,64.59,10900.0,50.992,51.1027,50.9762,51.071,10900.0
2012-03-26 10:30:00,64.59,64.6,64.56,64.6,10500.0,51.071,51.0789,51.0473,51.0789,10500.0
2012-03-26 11:00:00,64.59,64.59,64.55,64.57,12400.0,51.071,51.071,51.0394,51.0552,12400.0
2012-03-26 11:30:00,64.56,64.59,64.56,64.57,5000.0,51.0473,51.071,51.0473,51.0552,5000.0
2012-03-26 12:00:00,64.56,64.57,64.52,64.52,6500.0,51.0473,51.0552,51.0157,51.0157,6500.0
2012-03-26 12:30:00,64.51,64.55,64.5,64.54,5700.0,51.0078,51.0394,50.9999,51.0315,5700.0
2012-03-26 13:00:00,64.52,64.57,64.51,64.57,1300.0,51.0157,51.0552,51.0078,51.0552,1300.0
2012-03-26 13:30:00,64.55,64.61,64.55,64.6,6400.0,51.0394,51.0868,51.0394,51.0789,6400.0
2012-03-26 14:00:00,64.59,64.69,64.59,64.67,9700.0,51.071,51.1501,51.071,51.1343,9700.0
2012-03-26 14:30:00,64.68,64.74,64.63,64.73,10500.0,51.1422,51.1896,51.1027,51.1817,10500.0
2012-03-26 15:00:00,64.71,64.8,64.71,64.76,9100.0,51.1659,51.2371,51.1659,51.2055,9100.0
2012-03-26 15:30:00,64.77,64.85,64.72,64.85,26900.0,51.2134,51.2766,51.1738,51.2766,26900.0
2012-03-27 09:30:00,64.95,64.95,64.87,64.92,12900.0,51.3557,51.3557,51.2924,51.332,12900.0
2012-03-27 10:00:00,64.93,64.93,64.82,64.86,8800.0,51.3399,51.3399,51.2529,51.2845,8800.0
2012-03-27 10:30:00,64.85,64.91,64.79,64.79,7600.0,51.2766,51.3241,51.2292,51.2292,7600.0
2012-03-27 11:00:00,64.81,64.85,64.78,64.84,17400.0,51.245,51.2766,51.2213,51.2687,17400.0
2012-03-27 11:30:00,64.81,64.85,64.79,64.83,10100.0,51.245,51.2766,51.2292,51.2608,10100.0
2012-03-27 12:00:00,64.85,64.9,64.84,64.84,13100.0,51.2766,51.3162,51.2687,51.2687,13100.0
2012-03-27 12:30:00,64.83,64.87,64.8,64.84,7100.0,51.2608,51.2924,51.2371,51.2687,7100.0
2012-03-27 13:00:00,64.86,64.87,64.76,64.8,9200.0,51.2845,51.2924,51.2055,51.2371,9200.0
2012-03-27 13:30:00,64.8,64.83,64.78,64.83,20700.0,51.2371,51.2608,51.2213,51.2608,20700.0
2012-03-27 14:00:00,64.82,64.88,64.82,64.86,50700.0,51.2529,51.3003,51.2529,51.2845,50700.0
2012-03-27 14:30:00,64.86,64.87,64.81,64.84,32200.0,51.2845,51.2924,51.245,51.2687,32200.0
2012-03-27 15:00:00,64.84,64.86,64.72,64.73,25800.0,51.2687,51.2845,51.1738,51.1817,25800.0
2012-03-27 15:30:00,64.72,64.77,64.62,64.64,30000.0,51.1738,51.2134,51.0948,51.1106,30000.0
2012-03-28 09:30:00,64.55,64.7,64.49,64.56,16100.0,51.0394,51.158,50.992,51.0473,16100.0
2012-03-28 10:00:00,64.58,64.65,64.51,64.53,11600.0,51.0631,51.1185,51.0078,51.0236,11600.0
2012-03-28 10:30:00,64.54,64.54,64.34,64.36,33200.0,51.0315,51.0315,50.8734,50.8892,33200.0
2012-03-28 11:00:00,64.36,64.42,64.35,64.35,6700.0,50.8892,50.9366,50.8813,50.8813,6700.0
2012-03-28 11:30:00,64.3,64.3,63.98,64.08,7500.0,50.8417,50.8417,50.5887,50.6678,7500.0
2012-03-28 12:00:00,64.1,64.17,64.06,64.14,8500.0,50.6836,50.7389,50.652,50.7152,8500.0
2012-03-28 12:30:00,64.15,64.15,64.07,64.07,6600.0,50.7231,50.7231,50.6599,50.6599,6600.0
2012-03-28 13:00:00,64.13,64.15,64.02,64.03,9900.0,50.7073,50.7231,50.6203,50.6282,9900.0
2012-03-28 13:30:00,64.06,64.11,64.02,64.09,6000.0,50.652,50.6915,50.6203,50.6757,6000.0
2012-03-28 14:00:00,64.08,64.08,63.93,63.98,9100.0,50.6678,50.6678,50.5492,50.5887,9100.0
2012-03-28 14:30:00,64.01,64.15,64.0,64.14,13000.0,50.6124,50.7231,50.6045,50.7152,13000.0
2012-03-28 15:00:00,64.22,64.22,64.14,64.19,12400.0,50.7785,50.7785,50.7152,50.7548,12400.0
2012-03-28 15:30:00,64.18,64.33,64.14,64.33,23200.0,50.7468,50.8655,50.7152,50.8655,23200.0
2012-03-29 09:30:00,63.95,64.03,63.82,63.82,16900.0,50.565,50.6282,50.4622,50.4622,16900.0
2012-03-29 10:00:00,63.91,63.96,63.76,63.77,16900.0,50.5334,50.5729,50.4148,50.4227,16900.0
2012-03-29 10:30:00,63.75,63.8,63.69,63.79,8200.0,50.4068,50.4464,50.3594,50.4385,8200.0
2012-03-29 11:00:00,63.83,63.87,63.76,63.76,43200.0,50.4701,50.5017,50.4148,50.4148,43200.0
2012-03-29 11:30:00,63.73,63.81,63.68,63.68,13700.0,50.391,50.4543,50.3515,50.3515,13700.0
2012-03-29 12:00:00,63.78,63.78,63.72,63.73,17300.0,50.4306,50.4306,50.3831,50.391,17300.0
2012-03-29 12:30:00,63.73,63.86,63.69,63.86,5600.0,50.391,50.4938,50.3594,50.4938,5600.0
2012-03-29 13:00:00,63.88,63.88,63.79,63.84,5300.0,50.5096,50.5096,50.4385,50.478,5300.0
2012-03-29 13:30:00,63.81,63.88,63.79,63.83,7700.0,50.4543,50.5096,50.4385,50.4701,7700.0
2012-03-29 14:00:00,63.84,64.0,63.84,64.0,10700.0,50.478,50.6045,50.478,50.6045,10700.0
2012-03-29 14:30:00,64.01,64.04,63.97,64.01,8900.0,50.6124,50.6362,50.5808,50.6124,8900.0
2012-03-29 15:00:00,63.99,64.18,63.98,64.12,7100.0,50.5966,50.7468,50.5887,50.6994,7100.0
2012-03-29 15:30:00,64.16,64.3,64.16,64.22,13200.0,50.731,50.8417,50.731,50.7785,13200.0
2012-03-30 09:30:00,64.56,64.56,64.4,64.4,28000.0,51.0473,51.0473,50.9208,50.9208,28000.0
2012-03-30 10:00:00,64.4,64.41,64.26,64.27,5900.0,50.9208,50.9287,50.8101,50.818,5900.0
2012-03-30 10:30:00,64.3,64.3,64.15,64.23,8000.0,50.8417,50.8417,50.7231,50.7864,8000.0
2012-03-30 11:00:00,64.29,64.47,64.29,64.46,7800.0,50.8338,50.9762,50.8338,50.9682,7800.0
2012-03-30 11:30:00,64.46,64.47,64.42,64.46,3500.0,50.9682,50.9762,50.9366,50.9682,3500.0
2012-03-30 12:00:00,64.46,64.46,64.42,64.45,5400.0,50.9682,50.9682,50.9366,50.9603,5400.0
2012-03-30 12:30:00,64.44,64.53,64.44,64.49,1900.0,50.9524,51.0236,50.9524,50.992,1900.0
2012-03-30 13:00:00,64.47,64.53,64.47,64.53,900.0,50.9762,51.0236,50.9762,51.0236,900.0
2012-03-30 13:30:00,64.5,64.53,64.5,64.52,4500.0,50.9999,51.0236,50.9999,51.0157,4500.0
2012-03-30 14:00:00,64.53,64.57,64.52,64.52,5700.0,51.0236,51.0552,51.0157,51.0157,5700.0
2012-03-30 14:30:00,64.53,64.59,64.5,64.5,11500.0,51.0236,51.071,50.9999,50.9999,11500.0
2012-03-30 15:00:00,64.51,64.53,64.47,64.51,16600.0,51.0078,51.0236,50.9762,51.0078,16600.0
2012-03-30 15:30:00,64.5,64.54,64.4,64.45,44100.0,50.9999,51.0315,50.9208,50.9603,44100.0
2012-04-02 09:30:00,64.41,64.45,64.27,64.4,11500.0,50.9287,50.9603,50.818,50.9208,11500.0
2012-04-02 10:00:00,64.42,64.69,64.41,64.63,24200.0,50.9366,51.1501,50.9287,51.1027,24200.0
2012-04-02 10:30:00,64.61,64.68,64.56,64.65,4600.0,51.0868,51.1422,51.0473,51.1185,4600.0
2012-04-02 11:00:00,64.71,64.78,64.65,64.77,4900.0,51.1659,51.2213,51.1185,51.2134,4900.0
2012-04-02 11:30:00,64.83,64.97,64.83,64.97,13100.0,51.2608,51.3715,51.2608,51.3715,13100.0
2012-04-02 12:00:00,64.98,65.05,64.98,65.02,18700.0,51.3794,51.4348,51.3794,51.411,18700.0
2012-04-02 12:30:00,65.0,65.07,65.0,65.05,3200.0,51.3952,51.4506,51.3952,51.4348,3200.0
2012-04-02 13:00:00,65.04,65.04,65.02,65.03,3700.0,51.4268,51.4268,51.411,51.4189,3700.0
2012-04-02 13:30:00,65.04,65.07,65.04,65.07,14700.0,51.4268,51.4506,51.4268,51.4506,14700.0
2012-04-02 14:00:00,65.06,65.06,65.0,65.03,5300.0,51.4427,51.4427,51.3952,51.4189,5300.0
2012-04-02 14:30:00,65.03,65.1,65.03,65.09,17400.0,51.4189,51.4743,51.4189,51.4664,17400.0
2012-04-02 15:00:00,65.11,65.13,65.05,65.05,22100.0,51.4822,51.498,51.4348,51.4348,22100.0
2012-04-02 15:30:00,65.04,65.04,64.89,64.94,24500.0,51.4268,51.4268,51.3082,51.3478,24500.0
2012-04-03 09:30:00,64.88,64.94,64.81,64.85,12500.0,51.3003,51.3478,51.245,51.2766,12500.0
2012-04-03 10:00:00,64.88,64.96,64.78,64.89,11100.0,51.3003,51.3636,51.2213,51.3082,11100.0
2012-04-03 10:30:00,64.89,64.97,64.89,64.95,6700.0,51.3082,51.3715,51.3082,51.3557,6700.0
2012-04-03 11:00:00,64.94,64.94,64.79,64.8,11500.0,51.3478,51.3478,51.2292,51.2371,11500.0
2012-04-03 11:30:00,64.79,64.79,64.7,64.77,9700.0,51.2292,51.2292,51.158,51.2134,9700.0
2012-04-03 12:00:00,64.75,64.75,64.61,64.69,4200.0,51.1975,51.1975,51.0868,51.1501,4200.0
2012-04-03 12:30:00,64.71,64.74,64.66,64.74,7000.0,51.1659,51.1896,51.1264,51.1896,7000.0
2012-04-03 13:00:00,64.72,64.74,64.68,64.68,4000.0,51.1738,51.1896,51.1422,51.1422,4000.0
2012-04-03 13:30:00,64.69,64.77,64.68,64.77,5500.0,51.1501,51.2134,51.1422,51.2134,5500.0
2012-04-03 14:00:00,64.75,64.75,64.4,64.49,23600.0,51.1975,51.1975,50.9208,50.992,23600.0
2012-04-03 14:30:00,64.48,64.5,64.35,64.46,18200.0,50.9841,50.9999,50.8813,50.9682,18200.0
2012-04-03 15:00:00,64.47,64.64,64.47,64.5,36200.0,50.9762,51.1106,50.9762,50.9999,36200.0
2012-04-03 15:30:00,64.5,64.75,64.5,64.73,16400.0,50.9999,51.1975,50.9999,51.1817,16400.0
2012-04-04 09:30:00,64.2,64.26,64.12,64.25,14900.0,50.7627,50.8101,50.6994,50.8022,14900.0
2012-04-04 10:00:00,64.24,64.25,64.0,64.0,8800.0,50.7943,50.8022,50.6045,50.6045,8800.0
2012-04-04 10:30:00,64.01,64.04,63.84,63.85,32500.0,50.6124,50.6362,50.478,50.4859,32500.0
2012-04-04 11:00:00,63.83,63.95,63.83,63.88,29200.0,50.4701,50.565,50.4701,50.5096,29200.0
2012-04-04 11:30:00,63.9,64.04,63.9,63.99,3400.0,50.5255,50.6362,50.5255,50.5966,3400.0
2012-04-04 12:00:00,63.98,64.02,63.94,64.0,2200.0,50.5887,50.6203,50.5571,50.6045,2200.0
2012-04-04 12:30:00,64.0,64.0,63.93,63.93,4600.0,50.6045,50.6045,50.5492,50.5492,4600.0
2012-04-04 13:00:00,63.94,63.94,63.84,63.84,3200.0,50.5571,50.5571,50.478,50.478,3200.0
2012-04-04 13:30:00,63.81,63.98,63.8,63.98,3100.0,50.4543,50.5887,50.4464,50.5887,3100.0
2012-04-04 14:00:00,63.99,64.0,63.91,63.94,6300.0,50.5966,50.6045,50.5334,50.5571,6300.0
2012-04-04 14:30:00,63.93,64.1,63.93,64.06,14600.0,50.5492,50.6836,50.5492,50.652,14600.0
2012-04-04 15:00:00,64.06,64.13,64.04,64.06,5600.0,50.652,50.7073,50.6362,50.652,5600.0
2012-04-04 15:30:00,64.08,64.16,64.06,64.06,16000.0,50.6678,50.731,50.652,50.652,16000.0
2012-04-05 09:30:00,63.8,64.01,63.78,63.96,15400.0,50.4464,50.6124,50.4306,50.5729,15400.0
2012-04-05 10:00:00,63.98,64.07,63.96,64.04,4500.0,50.5887,50.6599,50.5729,50.6362,4500.0
2012-04-05 10:30:00,64.01,64.16,64.01,64.16,8600.0,50.6124,50.731,50.6124,50.731,8600.0
2012-04-05 11:00:00,64.16,64.18,64.13,64.13,5000.0,50.731,50.7468,50.7073,50.7073,5000.0
2012-04-05 11:30:00,64.12,64.14,64.04,64.06,7400.0,50.6994,50.7152,50.6362,50.652,7400.0
2012-04-05 12:00:00,64.09,64.11,64.05,64.11,3100.0,50.6757,50.6915,50.6441,50.6915,3100.0
2012-04-05 12:30:00,64.07,64.08,64.0,64.0,42600.0,50.6599,50.6678,50.6045,50.6045,42600.0
2012-04-05 13:00:00,64.02,64.05,64.02,64.04,7800.0,50.6203,50.6441,50.6203,50.6362,7800.0
2012-04-05 13:30:00,64.01,64.03,63.87,63.87,5300.0,50.6124,50.6282,50.5017,50.5017,5300.0
2012-04-05 14:00:00,63.91,63.99,63.9,63.96,4800.0,50.5334,50.5966,50.5255,50.5729,4800.0
2012-04-05 14:30:00,63.97,64.01,63.93,64.01,2900.0,50.5808,50.6124,50.5492,50.6124,2900.0
2012-04-05 15:00:00,64.01,64.03,63.94,64.03,3800.0,50.6124,50.6282,50.5571,50.6282,3800.0
2012-04-05 15:30:00,64.02,64.07,64.0,64.02,20200.0,50.6203,50.6599,50.6045,50.6203,20200.0
2012-04-09 09:30:00,63.18,63.28,63.09,63.16,19000.0,49.9562,50.0352,49.885,49.9403,19000.0
2012-04-09 10:00:00,63.17,63.35,63.17,63.3,4500.0,49.9482,50.0906,49.9482,50.051,4500.0
2012-04-09 10:30:00,63.32,63.32,63.25,63.31,9800.0,50.0669,50.0669,50.0115,50.0589,9800.0
2012-04-09 11:00:00,63.31,63.31,63.15,63.15,9700.0,50.0589,50.0589,49.9324,49.9324,9700.0
2012-04-09 11:30:00,63.18,63.23,63.15,63.22,4500.0,49.9562,49.9957,49.9324,49.9878,4500.0
2012-04-09 12:00:00,63.23,63.3,63.23,63.28,1100.0,49.9957,50.051,49.9957,50.0352,1100.0
2012-04-09 12:30:00,63.29,63.4,63.28,63.4,3300.0,50.0431,50.1301,50.0352,50.1301,3300.0
2012-04-09 13:00:00,63.39,63.41,63.31,63.32,13600.0,50.1222,50.138,50.0589,50.0669,13600.0
2012-04-09 13:30:00,63.33,63.47,63.33,63.47,8600.0,50.0748,50.1855,50.0748,50.1855,8600.0
2012-04-09 14:00:00,63.46,63.48,63.4,63.45,16800.0,50.1775,50.1934,50.1301,50.1696,16800.0
2012-04-09 14:30:00,63.45,63.54,63.45,63.5,13000.0,50.1696,50.2408,50.1696,50.2092,13000.0
2012-04-09 15:00:00,63.51,63.52,63.43,63.43,12200.0,50.2171,50.225,50.1538,50.1538,12200.0
2012-04-09 15:30:00,63.42,63.43,63.32,63.32,35700.0,50.1459,50.1538,50.0669,50.0669,35700.0
2012-04-10 09:30:00,63.2,63.33,63.15,63.27,13500.0,49.972,50.0748,49.9324,50.0273,13500.0
2012-04-10 10:00:00,63.26,63.26,63.0,63.05,41800.0,50.0194,50.0194,49.8138,49.8534,41800.0
2012-04-10 10:30:00,63.09,63.1,62.94,62.95,10300.0,49.885,49.8929,49.7664,49.7743,10300.0
2012-04-10 11:00:00,62.96,63.0,62.86,62.9,14300.0,49.7822,49.8138,49.7031,49.7348,14300.0
2012-04-10 11:30:00,62.89,62.92,62.53,62.59,28800.0,49.7269,49.7506,49.4422,49.4896,28800.0
2012-04-10 12:00:00,62.61,62.61,62.36,62.5,13500.0,49.5055,49.5055,49.3078,49.4185,13500.0
2012-04-10 12:30:00,62.5,62.51,62.37,62.41,14000.0,49.4185,49.4264,49.3157,49.3473,14000.0
2012-04-10 13:00:00,62.44,62.47,62.22,62.32,18200.0,49.371,49.3948,49.1971,49.2762,18200.0
2012-04-10 13:30:00,62.31,62.43,62.27,62.38,7900.0,49.2682,49.3631,49.2366,49.3236,7900.0
2012-04-10 14:00:00,62.38,62.39,62.25,62.3,10900.0,49.3236,49.3315,49.2208,49.2603,10900.0
2012-04-10 14:30:00,62.34,62.35,62.15,62.27,14700.0,49.292,49.2999,49.1417,49.2366,14700.0
2012-04-10 15:00:00,62.25,62.26,62.15,62.21,4500.0,49.2208,49.2287,49.1417,49.1892,4500.0
2012-04-10 15:30:00,62.21,62.36,62.19,62.2,29100.0,49.1892,49.3078,49.1734,49.1813,29100.0
2012-04-11 09:30:00,62.85,62.88,62.72,62.76,23900.0,49.6952,49.7189,49.5924,49.6241,23900.0
2012-04-11 10:00:00,62.75,62.88,62.75,62.87,4700.0,49.6162,49.7189,49.6162,49.711,4700.0
2012-04-11 10:30:00,62.92,62.92,62.82,62.82,1800.0,49.7506,49.7506,49.6715,49.6715,1800.0
2012-04-11 11:00:00,62.85,62.85,62.75,62.79,4800.0,49.6952,49.6952,49.6162,49.6478,4800.0
2012-04-11 11:30:00,62.75,62.82,62.7,62.71,4000.0,49.6162,49.6715,49.5766,49.5845,4000.0
2012-04-11 12:00:00,62.69,62.78,62.67,62.78,5200.0,49.5687,49.6399,49.5529,49.6399,5200.0
2012-04-11 12:30:00,62.77,62.85,62.75,62.85,1200.0,49.632,49.6952,49.6162,49.6952,1200.0
2012-04-11 13:00:00,62.81,62.84,62.8,62.81,1500.0,49.6636,49.6873,49.6557,49.6636,1500.0
2012-04-11 13:30:00,62.77,62.83,62.77,62.83,1100.0,49.632,49.6794,49.632,49.6794,1100.0
2012-04-11 14:00:00,62.86,62.86,62.76,62.79,5400.0,49.7031,49.7031,49.6241,49.6478,5400.0
2012-04-11 14:30:00,62.73,62.76,62.68,62.76,4100.0,49.6003,49.6241,49.5608,49.6241,4100.0
2012-04-11 15:00:00,62.76,62.78,62.65,62.69,8700.0,49.6241,49.6399,49.5371,49.5687,8700.0
2012-04-11 15:30:00,62.7,62.71,62.61,62.7,11100.0,49.5766,49.5845,49.5055,49.5766,11100.0
2012-04-12 09:30:00,62.81,63.07,62.76,63.07,19500.0,49.6636,49.8692,49.6241,49.8692,19500.0
2012-04-12 10:00:00,63.14,63.14,63.03,63.13,11800.0,49.9245,49.9245,49.8375,49.9166,11800.0
2012-04-12 10:30:00,63.14,63.34,63.12,63.31,5700.0,49.9245,50.0827,49.9087,50.0589,5700.0
2012-04-12 11:00:00,63.36,63.42,63.35,63.39,9300.0,50.0985,50.1459,50.0906,50.1222,9300.0
2012-04-12 11:30:00,63.35,63.4,63.31,63.39,11800.0,50.0906,50.1301,50.0589,50.1222,11800.0
2012-04-12 12:00:00,63.42,63.44,63.34,63.44,7100.0,50.1459,50.1617,50.0827,50.1617,7100.0
2012-04-12 12:30:00,63.45,63.52,63.45,63.5,7700.0,50.1696,50.225,50.1696,50.2092,7700.0
2012-04-12 13:00:00,63.52,63.55,63.49,63.49,1700.0,50.225,50.2487,50.2013,50.2013,1700.0
2012-04-12 13:30:00,63.49,63.5,63.42,63.42,6000.0,50.2013,50.2092,50.1459,50.1459,6000.0
2012-04-12 14:00:00,63.42,63.52,63.42,63.49,10300.0,50.1459,50.225,50.1459,50.2013,10300.0
2012-04-12 14:30:00,63.51,63.57,63.48,63.55,8200.0,50.2171,50.2645,50.1934,50.2487,8200.0
2012-04-12 15:00:00,63.55,63.56,63.5,63.5,5900.0,50.2487,50.2566,50.2092,50.2092,5900.0
2012-04-12 15:30:00,63.5,63.59,63.5,63.57,6900.0,50.2092,50.2803,50.2092,50.2645,6900.0
2012-04-13 09:30:00,63.4,63.4,63.15,63.15,15300.0,50.1301,50.1301,49.9324,49.9324,15300.0
2012-04-13 10:00:00,63.15,63.22,62.96,62.96,3700.0,49.9324,49.9878,49.7822,49.7822,3700.0
2012-04-13 10:30:00,63.0,63.06,62.89,62.97,18400.0,49.8138,49.8613,49.7269,49.7901,18400.0
2012-04-13 11:00:00,63.02,63.05,62.93,63.02,12100.0,49.8296,49.8534,49.7585,49.8296,12100.0
2012-04-13 11:30:00,62.98,63.13,62.98,63.07,15800.0,49.798,49.9166,49.798,49.8692,15800.0
2012-04-13 12:00:00,63.08,63.09,63.01,63.01,4100.0,49.8771,49.885,49.8217,49.8217,4100.0
2012-04-13 12:30:00,63.06,63.1,63.06,63.1,1000.0,49.8613,49.8929,49.8613,49.8929,1000.0
2012-04-13 13:00:00,63.07,63.11,63.07,63.09,2500.0,49.8692,49.9008,49.8692,49.885,2500.0
2012-04-13 13:30:00,63.11,63.19,63.06,63.06,5100.0,49.9008,49.9641,49.8613,49.8613,5100.0
2012-04-13 14:00:00,63.07,63.1,63.01,63.05,14200.0,49.8692,49.8929,49.8217,49.8534,14200.0
2012-04-13 14:30:00,63.08,63.09,63.05,63.07,7900.0,49.8771,49.885,49.8534,49.8692,7900.0
2012-04-13 15:00:00,63.05,63.13,63.04,63.05,9200.0,49.8534,49.9166,49.8455,49.8534,9200.0
2012-04-13 15:30:00,63.0,63.0,62.77,62.8,14000.0,49.8138,49.8138,49.632,49.6557,14000.0
2012-04-16 09:30:00,63.16,63.24,62.83,62.92,17000.0,49.9403,50.0036,49.6794,49.7506,17000.0
2012-04-16 10:00:00,62.84,62.9,62.54,62.68,30500.0,49.6873,49.7348,49.4501,49.5608,30500.0
2012-04-16 10:30:00,62.7,62.81,62.64,62.74,8000.0,49.5766,49.6636,49.5292,49.6082,8000.0
2012-04-16 11:00:00,62.71,62.82,62.71,62.74,13000.0,49.5845,49.6715,49.5845,49.6082,13000.0
2012-04-16 11:30:00,62.67,62.69,62.61,62.62,2700.0,49.5529,49.5687,49.5055,49.5134,2700.0
2012-04-16 12:00:00,62.66,62.72,62.6,62.63,12100.0,49.545,49.5924,49.4975,49.5213,12100.0
2012-04-16 12:30:00,62.63,62.81,62.62,62.81,9900.0,49.5213,49.6636,49.5134,49.6636,9900.0
2012-04-16 13:00:00,62.77,62.79,62.72,62.72,12400.0,49.632,49.6478,49.5924,49.5924,12400.0
2012-04-16 13:30:00,62.77,63.03,62.74,62.98,13400.0,49.632,49.8375,49.6082,49.798,13400.0
2012-04-16 14:00:00,63.0,63.0,62.86,62.89,16400.0,49.8138,49.8138,49.7031,49.7269,16400.0
2012-04-16 14:30:00,62.9,62.99,62.87,62.89,28700.0,49.7348,49.8059,49.711,49.7269,28700.0
2012-04-16 15:00:00,62.88,62.88,62.79,62.82,28200.0,49.7189,49.7189,49.6478,49.6715,28200.0
2012-04-16 15:30:00,62.84,62.87,62.73,62.74,27400.0,49.6873,49.711,49.6003,49.6082,27400.0
2012-04-17 09:30:00,63.15,63.27,63.09,63.19,29000.0,49.9324,50.0273,49.885,49.9641,29000.0
2012-04-17 10:00:00,63.18,63.38,63.09,63.35,11400.0,49.9562,50.1143,49.885,50.0906,11400.0
2012-04-17 10:30:00,63.39,63.49,63.36,63.47,8500.0,50.1222,50.2013,50.0985,50.1855,8500.0
2012-04-17 11:00:00,63.5,63.6,63.5,63.54,7500.0,50.2092,50.2882,50.2092,50.2408,7500.0
2012-04-17 11:30:00,63.53,63.58,63.52,63.57,9700.0,50.2329,50.2724,50.225,50.2645,9700.0
2012-04-17 12:00:00,63.58,63.68,63.58,63.67,19600.0,50.2724,50.3515,50.2724,50.3436,19600.0
2012-04-17 12:30:00,63.69,63.75,63.67,63.7,9800.0,50.3594,50.4068,50.3436,50.3673,9800.0
2012-04-17 13:00:00,63.69,63.73,63.69,63.73,10300.0,50.3594,50.391,50.3594,50.391,10300.0
2012-04-17 13:30:00,63.73,63.77,63.72,63.75,16500.0,50.391,50.4227,50.3831,50.4068,16500.0
2012-04-17 14:00:00,63.77,63.79,63.73,63.79,15600.0,50.4227,50.4385,50.391,50.4385,15600.0
2012-04-17 14:30:00,63.8,63.81,63.71,63.73,10900.0,50.4464,50.4543,50.3752,50.391,10900.0
2012-04-17 15:00:00,63.74,63.76,63.71,63.73,6800.0,50.3989,50.4148,50.3752,50.391,6800.0
2012-04-17 15:30:00,63.76,63.78,63.69,63.69,5700.0,50.4148,50.4306,50.3594,50.3594,5700.0
2012-04-18 09:30:00,63.43,63.58,63.35,63.58,16200.0,50.1538,50.2724,50.0906,50.2724,16200.0
2012-04-18 10:00:00,63.56,63.6,63.52,63.53,8900.0,50.2566,50.2882,50.225,50.2329,8900.0
2012-04-18 10:30:00,63.53,63.66,63.53,63.61,19000.0,50.2329,50.3357,50.2329,50.2962,19000.0
2012-04-18 11:00:00,63.63,63.63,63.43,63.46,15900.0,50.312,50.312,50.1538,50.1775,15900.0
2012-04-18 11:30:00,63.4,63.57,63.38,63.56,7500.0,50.1301,50.2645,50.1143,50.2566,7500.0
2012-04-18 12:00:00,63.54,63.55,63.47,63.47,3600.0,50.2408,50.2487,50.1855,50.1855,3600.0
2012-04-18 12:30:00,63.49,63.52,63.46,63.51,3500.0,50.2013,50.225,50.1775,50.2171,3500.0
2012-04-18 13:00:00,63.49,63.54,63.47,63.47,23800.0,50.2013,50.2408,50.1855,50.1855,23800.0
2012-04-18 13:30:00,63.48,63.48,63.39,63.4,5400.0,50.1934,50.1934,50.1222,50.1301,5400.0
2012-04-18 14:00:00,63.42,63.6,63.42,63.57,11300.0,50.1459,50.2882,50.1459,50.2645,11300.0
2012-04-18 14:30:00,63.58,63.6,63.55,63.58,4100.0,50.2724,50.2882,50.2487,50.2724,4100.0
2012-04-18 15:00:00,63.6,63.66,63.56,63.57,16300.0,50.2882,50.3357,50.2566,50.2645,16300.0
2012-04-18 15:30:00,63.53,63.56,63.45,63.47,20800.0,50.2329,50.2566,50.1696,50.1855,20800.0
2012-04-19 09:30:00,63.44,63.62,63.33,63.58,11300.0,50.1617,50.3041,50.0748,50.2724,11300.0
2012-04-19 10:00:00,63.58,63.58,63.22,63.39,26800.0,50.2724,50.2724,49.9878,50.1222,26800.0
2012-04-19 10:30:00,63.45,63.71,63.45,63.66,10800.0,50.1696,50.3752,50.1696,50.3357,10800.0
2012-04-19 11:00:00,63.64,63.71,63.51,63.55,12200.0,50.3199,50.3752,50.2171,50.2487,12200.0
2012-04-19 11:30:00,63.42,63.56,63.42,63.56,2100.0,50.1459,50.2566,50.1459,50.2566,2100.0
2012-04-19 12:00:00,63.5,63.5,63.25,63.28,78900.0,50.2092,50.2092,50.0115,50.0352,78900.0
2012-04-19 12:30:00,63.28,63.33,63.23,63.29,41400.0,50.0352,50.0748,49.9957,50.0431,41400.0
2012-04-19 13:00:00,63.32,63.36,63.14,63.22,21100.0,50.0669,50.0985,49.9245,49.9878,21100.0
2012-04-19 13:30:00,63.23,63.31,63.11,63.11,19200.0,49.9957,50.0589,49.9008,49.9008,19200.0
2012-04-19 14:00:00,63.13,63.17,63.0,63.0,10600.0,49.9166,49.9482,49.8138,49.8138,10600.0
2012-04-19 14:30:00,62.88,62.97,62.8,62.95,9100.0,49.7189,49.7901,49.6557,49.7743,9100.0
2012-04-19 15:00:00,62.98,63.03,62.88,63.03,113700.0,49.798,49.8375,49.7189,49.8375,113700.0
2012-04-19 15:30:00,63.03,63.17,63.0,63.09,21300.0,49.8375,49.9482,49.8138,49.885,21300.0
2012-04-20 09:30:00,63.33,63.43,63.3,63.4,26000.0,50.0748,50.1538,50.051,50.1301,26000.0
2012-04-20 10:00:00,63.45,63.48,63.35,63.48,11500.0,50.1696,50.1934,50.0906,50.1934,11500.0
2012-04-20 10:30:00,63.46,63.55,63.46,63.51,7600.0,50.1775,50.2487,50.1775,50.2171,7600.0
2012-04-20 11:00:00,63.48,63.52,63.47,63.51,4800.0,50.1934,50.225,50.1855,50.2171,4800.0
2012-04-20 11:30:00,63.48,63.52,63.46,63.49,4300.0,50.1934,50.225,50.1775,50.2013,4300.0
2012-04-20 12:00:00,63.54,63.57,63.53,63.54,5600.0,50.2408,50.2645,50.2329,50.2408,5600.0
2012-04-20 12:30:00,63.55,63.55,63.49,63.5,6600.0,50.2487,50.2487,50.2013,50.2092,6600.0
2012-04-20 13:00:00,63.51,63.51,63.46,63.46,5300.0,50.2171,50.2171,50.1775,50.1775,5300.0
2012-04-20 13:30:00,63.39,63.41,63.31,63.32,6500.0,50.1222,50.138,50.0589,50.0669,6500.0
2012-04-20 14:00:00,63.3,63.32,63.24,63.29,22300.0,50.051,50.0669,50.0036,50.0431,22300.0
2012-04-20 14:30:00,63.37,63.38,63.29,63.29,1500.0,50.1064,50.1143,50.0431,50.0431,1500.0
2012-04-20 15:00:00,63.25,63.26,63.17,63.18,2400.0,50.0115,50.0194,49.9482,49.9562,2400.0
2012-04-20 15:30:00,63.24,63.25,63.15,63.17,11200.0,50.0036,50.0115,49.9324,49.9482,11200.0
2012-04-23 09:30:00,62.58,62.58,62.3,62.38,29300.0,49.4817,49.4817,49.2603,49.3236,29300.0
2012-04-23 10:00:00,62.37,62.37,62.21,62.32,11200.0,49.3157,49.3157,49.1892,49.2762,11200.0
2012-04-23 10:30:00,62.31,62.38,62.26,62.37,6000.0,49.2682,49.3236,49.2287,49.3157,6000.0
2012-04-23 11:00:00,62.34,62.42,62.34,62.39,5700.0,49.292,49.3552,49.292,49.3315,5700.0
2012-04-23 11:30:00,62.37,62.45,62.36,62.45,9300.0,49.3157,49.3789,49.3078,49.3789,9300.0
2012-04-23 12:00:00,62.44,62.53,62.44,62.53,30400.0,49.371,49.4422,49.371,49.4422,30400.0
2012-04-23 12:30:00,62.53,62.55,62.4,62.45,10600.0,49.4422,49.458,49.3394,49.3789,10600.0
2012-04-23 13:00:00,62.48,62.51,62.44,62.48,13800.0,49.4027,49.4264,49.371,49.4027,13800.0
2012-04-23 13:30:00,62.49,62.52,62.44,62.47,13600.0,49.4106,49.4343,49.371,49.3948,13600.0
2012-04-23 14:00:00,62.45,62.61,62.38,62.58,10100.0,49.3789,49.5055,49.3236,49.4817,10100.0
2012-04-23 14:30:00,62.59,62.66,62.55,62.58,10800.0,49.4896,49.545,49.458,49.4817,10800.0
2012-04-23 15:00:00,62.53,62.61,62.53,62.59,11700.0,49.4422,49.5055,49.4422,49.4896,11700.0
2012-04-23 15:30:00,62.6,62.66,62.59,62.6,20600.0,49.4975,49.545,49.4896,49.4975,20600.0
2012-04-24 09:30:00,62.71,62.79,62.65,62.71,26500.0,49.5845,49.6478,49.5371,49.5845,26500.0
2012-04-24 10:00:00,62.69,62.96,62.69,62.85,18800.0,49.5687,49.7822,49.5687,49.6952,18800.0
2012-04-24 10:30:00,62.92,62.96,62.87,62.94,4000.0,49.7506,49.7822,49.711,49.7664,4000.0
2012-04-24 11:00:00,62.97,63.0,62.9,62.98,3300.0,49.7901,49.8138,49.7348,49.798,3300.0
2012-04-24 11:30:00,62.97,62.97,62.89,62.89,5900.0,49.7901,49.7901,49.7269,49.7269,5900.0
2012-04-24 12:00:00,62.93,62.95,62.89,62.9,3300.0,49.7585,49.7743,49.7269,49.7348,3300.0
2012-04-24 12:30:00,62.94,62.94,62.79,62.79,7000.0,49.7664,49.7664,49.6478,49.6478,7000.0
2012-04-24 13:00:00,62.79,62.84,62.77,62.79,8900.0,49.6478,49.6873,49.632,49.6478,8900.0
2012-04-24 13:30:00,62.78,62.85,62.74,62.74,9400.0,49.6399,49.6952,49.6082,49.6082,9400.0
2012-04-24 14:00:00,62.7,62.72,62.63,62.68,8700.0,49.5766,49.5924,49.5213,49.5608,8700.0
2012-04-24 14:30:00,62.68,62.81,62.68,62.79,4100.0,49.5608,49.6636,49.5608,49.6478,4100.0
2012-04-24 15:00:00,62.77,62.82,62.74,62.78,3300.0,49.632,49.6715,49.6082,49.6399,3300.0
2012-04-24 15:30:00,62.77,62.83,62.77,62.8,7900.0,49.632,49.6794,49.632,49.6557,7900.0
2012-04-25 09:30:00,63.47,63.72,63.45,63.62,19000.0,50.1855,50.3831,50.1696,50.3041,19000.0
2012-04-25 10:00:00,63.64,63.64,63.54,63.59,5300.0,50.3199,50.3199,50.2408,50.2803,5300.0
2012-04-25 10:30:00,63.57,63.57,63.52,63.54,13400.0,50.2645,50.2645,50.225,50.2408,13400.0
2012-04-25 11:00:00,63.5,63.55,63.44,63.55,9900.0,50.2092,50.2487,50.1617,50.2487,9900.0
2012-04-25 11:30:00,63.52,63.52,63.48,63.49,3500.0,50.225,50.225,50.1934,50.2013,3500.0
2012-04-25 12:00:00,63.48,63.53,63.48,63.49,1700.0,50.1934,50.2329,50.1934,50.2013,1700.0
2012-04-25 12:30:00,63.52,63.6,63.45,63.6,12300.0,50.225,50.2882,50.1696,50.2882,12300.0
2012-04-25 13:00:00,63.59,63.67,63.57,63.64,13300.0,50.2803,50.3436,50.2645,50.3199,13300.0
2012-04-25 13:30:00,63.64,63.66,63.6,63.6,6900.0,50.3199,50.3357,50.2882,50.2882,6900.0
2012-04-25 14:00:00,63.59,63.74,63.52,63.66,16800.0,50.2803,50.3989,50.225,50.3357,16800.0
2012-04-25 14:30:00,63.67,63.7,63.54,63.7,93800.0,50.3436,50.3673,50.2408,50.3673,93800.0
2012-04-25 15:00:00,63.72,63.77,63.64,63.67,16800.0,50.3831,50.4227,50.3199,50.3436,16800.0
2012-04-25 15:30:00,63.68,63.75,63.67,63.75,15800.0,50.3515,50.4068,50.3436,50.4068,15800.0
2012-04-26 09:30:00,63.65,63.74,63.6,63.71,12400.0,50.3278,50.3989,50.2882,50.3752,12400.0
2012-04-26 10:00:00,63.74,63.87,63.74,63.78,7200.0,50.3989,50.5017,50.3989,50.4306,7200.0
2012-04-26 10:30:00,63.77,63.85,63.72,63.74,25300.0,50.4227,50.4859,50.3831,50.3989,25300.0
2012-04-26 11:00:00,63.76,63.85,63.76,63.85,4000.0,50.4148,50.4859,50.4148,50.4859,4000.0
2012-04-26 11:30:00,63.84,63.88,63.84,63.86,5500.0,50.478,50.5096,50.478,50.4938,5500.0
2012-04-26 12:00:00,63.85,63.89,63.84,63.84,7800.0,50.4859,50.5175,50.478,50.478,7800.0
2012-04-26 12:30:00,63.84,63.87,63.82,63.87,2900.0,50.478,50.5017,50.4622,50.5017,2900.0
2012-04-26 13:00:00,63.88,63.97,63.86,63.97,4900.0,50.5096,50.5808,50.4938,50.5808,4900.0
2012-04-26 13:30:00,64.0,64.11,64.0,64.11,4600.0,50.6045,50.6915,50.6045,50.6915,4600.0
2012-04-26 14:00:00,64.14,64.2,64.12,64.19,24500.0,50.7152,50.7627,50.6994,50.7548,24500.0
2012-04-26 14:30:00,64.2,64.23,64.18,64.18,13800.0,50.7627,50.7864,50.7468,50.7468,13800.0
2012-04-26 15:00:00,64.22,64.28,64.2,64.26,51200.0,50.7785,50.8259,50.7627,50.8101,51200.0
2012-04-26 15:30:00,64.22,64.23,64.16,64.21,83600.0,50.7785,50.7864,50.731,50.7706,83600.0
2012-04-27 09:30:00,64.43,64.43,64.16,64.24,97500.0,50.9445,50.9445,50.731,50.7943,97500.0
2012-04-27 10:00:00,64.23,64.23,64.05,64.12,43500.0,50.7864,50.7864,50.6441,50.6994,43500.0
2012-04-27 10:30:00,64.1,64.26,64.1,64.26,34100.0,50.6836,50.8101,50.6836,50.8101,34100.0
2012-04-27 11:00:00,64.28,64.29,64.24,64.26,7000.0,50.8259,50.8338,50.7943,50.8101,7000.0
2012-04-27 11:30:00,64.27,64.31,64.24,64.3,14000.0,50.818,50.8496,50.7943,50.8417,14000.0
2012-04-27 12:00:00,64.3,64.32,64.27,64.32,10500.0,50.8417,50.8575,50.818,50.8575,10500.0
2012-04-27 12:30:00,64.32,64.32,64.27,64.31,5300.0,50.8575,50.8575,50.818,50.8496,5300.0
2012-04-27 13:00:00,64.32,64.39,64.32,64.39,2500.0,50.8575,50.9129,50.8575,50.9129,2500.0
2012-04-27 13:30:00,64.4,64.5,64.4,64.45,7400.0,50.9208,50.9999,50.9208,50.9603,7400.0
2012-04-27 14:00:00,64.43,64.46,64.38,64.38,36700.0,50.9445,50.9682,50.905,50.905,36700.0
2012-04-27 14:30:00,64.34,64.41,64.34,64.41,2000.0,50.8734,50.9287,50.8734,50.9287,2000.0
2012-04-27 15:00:00,64.39,64.43,64.35,64.4,20400.0,50.9129,50.9445,50.8813,50.9208,20400.0
2012-04-27 15:30:00,64.39,64.41,64.31,64.36,20600.0,50.9129,50.9287,50.8496,50.8892,20600.0
2012-04-30 09:30:00,64.15,64.25,63.98,64.01,44100.0,50.7231,50.8022,50.5887,50.6124,44100.0
2012-04-30 10:00:00,63.98,64.15,63.98,64.09,21400.0,50.5887,50.7231,50.5887,50.6757,21400.0
2012-04-30 10:30:00,64.01,64.05,63.96,63.97,16100.0,50.6124,50.6441,50.5729,50.5808,16100.0
2012-04-30 11:00:00,64.01,64.05,63.99,64.02,14000.0,50.6124,50.6441,50.5966,50.6203,14000.0
2012-04-30 11:30:00,63.97,64.05,63.96,64.05,8600.0,50.5808,50.6441,50.5729,50.6441,8600.0
2012-04-30 12:00:00,64.05,64.05,64.0,64.04,6800.0,50.6441,50.6441,50.6045,50.6362,6800.0
2012-04-30 12:30:00,64.05,64.06,64.01,64.04,4200.0,50.6441,50.652,50.6124,50.6362,4200.0
2012-04-30 13:00:00,64.05,64.06,64.03,64.03,2900.0,50.6441,50.652,50.6282,50.6282,2900.0
2012-04-30 13:30:00,64.01,64.03,63.98,64.03,10400.0,50.6124,50.6282,50.5887,50.6282,10400.0
2012-04-30 14:00:00,64.04,64.04,63.97,63.97,7400.0,50.6362,50.6362,50.5808,50.5808,7400.0
2012-04-30 14:30:00,63.96,63.97,63.93,63.97,4200.0,50.5729,50.5808,50.5492,50.5808,4200.0
2012-04-30 15:00:00,64.0,64.0,63.96,63.98,6100.0,50.6045,50.6045,50.5729,50.5887,6100.0
2012-04-30 15:30:00,64.0,64.09,64.0,64.06,20300.0,50.6045,50.6757,50.6045,50.652,20300.0
2012-05-01 09:30:00,64.04,64.15,64.0,64.0,42700.0,50.6362,50.7231,50.6045,50.6045,42700.0
2012-05-01 10:00:00,64.09,64.67,64.09,64.67,26200.0,50.6757,51.1343,50.6757,51.1343,26200.0
2012-05-01 10:30:00,64.66,64.71,64.64,64.7,21200.0,51.1264,51.1659,51.1106,51.158,21200.0
2012-05-01 11:00:00,64.69,64.76,64.69,64.75,17200.0,51.1501,51.2055,51.1501,51.1975,17200.0
2012-05-01 11:30:00,64.75,64.9,64.74,64.86,16400.0,51.1975,51.3162,51.1896,51.2845,16400.0
2012-05-01 12:00:00,64.85,64.85,64.81,64.82,7400.0,51.2766,51.2766,51.245,51.2529,7400.0
2012-05-01 12:30:00,64.83,64.83,64.8,64.81,7900.0,51.2608,51.2608,51.2371,51.245,7900.0
2012-05-01 13:00:00,64.8,64.81,64.73,64.77,19400.0,51.2371,51.245,51.1817,51.2134,19400.0
2012-05-01 13:30:00,64.76,64.77,64.7,64.74,9100.0,51.2055,51.2134,51.158,51.1896,9100.0
2012-05-01 14:00:00,64.72,64.75,64.65,64.65,6800.0,51.1738,51.1975,51.1185,51.1185,6800.0
2012-05-01 14:30:00,64.71,64.74,64.67,64.68,8200.0,51.1659,51.1896,51.1343,51.1422,8200.0
2012-05-01 15:00:00,64.7,64.71,64.58,64.59,7700.0,51.158,51.1659,51.0631,51.071,7700.0
2012-05-01 15:30:00,64.59,64.59,64.41,64.44,19300.0,51.071,51.071,50.9287,50.9524,19300.0
2012-05-02 09:30:00,64.14,64.15,64.02,64.09,24700.0,50.7152,50.7231,50.6203,50.6757,24700.0
2012-05-02 10:00:00,64.11,64.11,63.93,63.97,8800.0,50.6915,50.6915,50.5492,50.5808,8800.0
2012-05-02 10:30:00,63.93,64.17,63.89,64.17,10500.0,50.5492,50.7389,50.5175,50.7389,10500.0
2012-05-02 11:00:00,64.14,64.14,64.08,64.11,10500.0,50.7152,50.7152,50.6678,50.6915,10500.0
2012-05-02 11:30:00,64.13,64.19,64.13,64.13,10000.0,50.7073,50.7548,50.7073,50.7073,10000.0
2012-05-02 12:00:00,64.11,64.29,64.11,64.26,6600.0,50.6915,50.8338,50.6915,50.8101,6600.0
2012-05-02 12:30:00,64.27,64.31,64.24,64.25,3200.0,50.818,50.8496,50.7943,50.8022,3200.0
2012-05-02 13:00:00,64.27,64.27,64.16,64.16,10800.0,50.818,50.818,50.731,50.731,10800.0
2012-05-02 13:30:00,64.17,64.3,64.17,64.28,10400.0,50.7389,50.8417,50.7389,50.8259,10400.0
2012-05-02 14:00:00,64.29,64.33,64.27,64.33,15000.0,50.8338,50.8655,50.818,50.8655,15000.0
2012-05-02 14:30:00,64.35,64.35,64.26,64.27,12000.0,50.8813,50.8813,50.8101,50.818,12000.0
2012-05-02 15:00:00,64.26,64.27,64.18,64.23,7400.0,50.8101,50.818,50.7468,50.7864,7400.0
2012-05-02 15:30:00,64.23,64.35,64.19,64.3,15100.0,50.7864,50.8813,50.7548,50.8417,15100.0
2012-05-03 09:30:00,64.3,64.32,64.17,64.21,46800.0,50.8417,50.8575,50.7389,50.7706,46800.0
2012-05-03 10:00:00,64.24,64.24,63.95,64.04,23200.0,50.7943,50.7943,50.565,50.6362,23200.0
2012-05-03 10:30:00,64.04,64.2,64.04,64.2,2500.0,50.6362,50.7627,50.6362,50.7627,2500.0
2012-05-03 11:00:00,64.19,64.22,64.16,64.22,9700.0,50.7548,50.7785,50.731,50.7785,9700.0
2012-05-03 11:30:00,64.18,64.18,63.94,63.98,11200.0,50.7468,50.7468,50.5571,50.5887,11200.0
2012-05-03 12:00:00,63.99,63.99,63.92,63.98,11800.0,50.5966,50.5966,50.5413,50.5887,11800.0
2012-05-03 12:30:00,63.97,64.04,63.95,63.97,8400.0,50.5808,50.6362,50.565,50.5808,8400.0
2012-05-03 13:00:00,63.93,63.93,63.87,63.91,3400.0,50.5492,50.5492,50.5017,50.5334,3400.0
2012-05-03 13:30:00,63.83,63.83,63.67,63.74,10500.0,50.4701,50.4701,50.3436,50.3989,10500.0
2012-05-03 14:00:00,63.7,63.75,63.69,63.74,15600.0,50.3673,50.4068,50.3594,50.3989,15600.0
2012-05-03 14:30:00,63.71,63.72,63.62,63.68,13100.0,50.3752,50.3831,50.3041,50.3515,13100.0
2012-05-03 15:00:00,63.67,63.82,63.66,63.82,98100.0,50.3436,50.4622,50.3357,50.4622,98100.0
2012-05-03 15:30:00,63.78,63.82,63.71,63.75,30000.0,50.4306,50.4622,50.3752,50.4068,30000.0
2012-05-04 09:30:00,63.37,63.43,63.17,63.19,35200.0,50.1064,50.1538,49.9482,49.9641,35200.0
2012-05-04 10:00:00,63.17,63.18,63.04,63.1,20100.0,49.9482,49.9562,49.8455,49.8929,20100.0
2012-05-04 10:30:00,63.03,63.07,62.94,63.06,19300.0,49.8375,49.8692,49.7664,49.8613,19300.0
2012-05-04 11:00:00,63.07,63.07,62.91,62.95,11500.0,49.8692,49.8692,49.7427,49.7743,11500.0
2012-05-04 11:30:00,62.95,62.95,62.76,62.77,10000.0,49.7743,49.7743,49.6241,49.632,10000.0
2012-05-04 12:00:00,62.78,62.87,62.75,62.78,7900.0,49.6399,49.711,49.6162,49.6399,7900.0
2012-05-04 12:30:00,62.77,62.78,62.68,62.74,11300.0,49.632,49.6399,49.5608,49.6082,11300.0
2012-05-04 13:00:00,62.78,62.82,62.73,62.73,5800.0,49.6399,49.6715,49.6003,49.6003,5800.0
2012-05-04 13:30:00,62.83,62.85,62.81,62.81,2700.0,49.6794,49.6952,49.6636,49.6636,2700.0
2012-05-04 14:00:00,62.83,62.85,62.77,62.81,7900.0,49.6794,49.6952,49.632,49.6636,7900.0
2012-05-04 14:30:00,62.8,62.8,62.68,62.71,4500.0,49.6557,49.6557,49.5608,49.5845,4500.0
2012-05-04 15:00:00,62.77,62.83,62.74,62.74,6500.0,49.632,49.6794,49.6082,49.6082,6500.0
2012-05-04 15:30:00,62.76,62.87,62.72,62.72,13200.0,49.6241,49.711,49.5924,49.5924,13200.0
2012-05-07 09:30:00,62.46,62.77,62.46,62.63,17000.0,49.3869,49.632,49.3869,49.5213,17000.0
2012-05-07 10:00:00,62.69,62.74,62.61,62.61,12400.0,49.5687,49.6082,49.5055,49.5055,12400.0
2012-05-07 10:30:00,62.58,62.66,62.52,62.59,10900.0,49.4817,49.545,49.4343,49.4896,10900.0
2012-05-07 11:00:00,62.68,62.73,62.68,62.69,2600.0,49.5608,49.6003,49.5608,49.5687,2600.0
2012-05-07 11:30:00,62.69,62.69,62.65,62.68,2700.0,49.5687,49.5687,49.5371,49.5608,2700.0
2012-05-07 12:00:00,62.69,62.73,62.68,62.73,9900.0,49.5687,49.6003,49.5608,49.6003,9900.0
2012-05-07 12:30:00,62.77,62.84,62.77,62.8,8700.0,49.632,49.6873,49.632,49.6557,8700.0
2012-05-07 13:00:00,62.8,62.91,62.79,62.81,5800.0,49.6557,49.7427,49.6478,49.6636,5800.0
2012-05-07 13:30:00,62.83,62.95,62.81,62.95,6900.0,49.6794,49.7743,49.6636,49.7743,6900.0
2012-05-07 14:00:00,62.91,62.94,62.87,62.87,8500.0,49.7427,49.7664,49.711,49.711,8500.0
2012-05-07 14:30:00,62.84,62.9,62.84,62.88,47500.0,49.6873,49.7348,49.6873,49.7189,47500.0
2012-05-07 15:00:00,62.88,62.9,62.8,62.82,18300.0,49.7189,49.7348,49.6557,49.6715,18300.0
2012-05-07 15:30:00,62.81,62.86,62.69,62.76,26600.0,49.6636,49.7031,49.5687,49.6241,26600.0
2012-05-08 09:30:00,62.36,62.45,62.26,62.38,22500.0,49.3078,49.3789,49.2287,49.3236,22500.0
2012-05-08 10:00:00,62.35,62.35,62.07,62.1,8000.0,49.2999,49.2999,49.0785,49.1022,8000.0
2012-05-08 10:30:00,62.05,62.05,61.9,61.93,10200.0,49.0627,49.0627,48.9441,48.9678,10200.0
2012-05-08 11:00:00,61.92,61.92,61.73,61.87,23000.0,48.9599,48.9599,48.8096,48.9203,23000.0
2012-05-08 11:30:00,61.86,62.08,61.81,62.01,8400.0,48.9124,49.0864,48.8729,49.031,8400.0
2012-05-08 12:00:00,62.05,62.05,61.87,61.92,10300.0,49.0627,49.0627,48.9203,48.9599,10300.0
2012-05-08 12:30:00,61.89,61.95,61.87,61.88,4300.0,48.9362,48.9836,48.9203,48.9282,4300.0
2012-05-08 13:00:00,61.87,62.03,61.87,62.03,7600.0,48.9203,49.0469,48.9203,49.0469,7600.0
2012-05-08 13:30:00,62.05,62.1,62.02,62.05,6700.0,49.0627,49.1022,49.0389,49.0627,6700.0
2012-05-08 14:00:00,62.09,62.09,62.0,62.08,5000.0,49.0943,49.0943,49.0231,49.0864,5000.0
2012-05-08 14:30:00,62.12,62.19,62.12,62.19,1800.0,49.118,49.1734,49.118,49.1734,1800.0
2012-05-08 15:00:00,62.25,62.52,62.23,62.52,18400.0,49.2208,49.4343,49.205,49.4343,18400.0
2012-05-08 15:30:00,62.49,62.57,62.45,62.5,18000.0,49.4106,49.4738,49.3789,49.4185,18000.0
2012-05-09 09:30:00,61.82,61.95,61.77,61.85,19600.0,48.8808,48.9836,48.8413,48.9045,19600.0
2012-05-09 10:00:00,61.88,61.97,61.59,61.6,185100.0,48.9282,48.9994,48.6989,48.7069,185100.0
2012-05-09 10:30:00,61.58,61.93,61.58,61.88,21800.0,48.691,48.9678,48.691,48.9282,21800.0
2012-05-09 11:00:00,61.85,62.24,61.81,62.24,14800.0,48.9045,49.2129,48.8729,49.2129,14800.0
2012-05-09 11:30:00,62.17,62.34,62.12,62.26,30000.0,49.1576,49.292,49.118,49.2287,30000.0
2012-05-09 12:00:00,62.19,62.21,62.11,62.12,7600.0,49.1734,49.1892,49.1101,49.118,7600.0
2012-05-09 12:30:00,62.1,62.11,61.99,62.11,3100.0,49.1022,49.1101,49.0152,49.1101,3100.0
2012-05-09 13:00:00,62.29,62.39,62.17,62.32,18900.0,49.2524,49.3315,49.1576,49.2762,18900.0
2012-05-09 13:30:00,62.34,62.51,62.33,62.44,32900.0,49.292,49.4264,49.2841,49.371,32900.0
2012-05-09 14:00:00,62.36,62.37,62.27,62.37,15000.0,49.3078,49.3157,49.2366,49.3157,15000.0
2012-05-09 14:30:00,62.35,62.35,62.26,62.3,7400.0,49.2999,49.2999,49.2287,49.2603,7400.0
2012-05-09 15:00:00,62.22,62.26,62.11,62.21,12100.0,49.1971,49.2287,49.1101,49.1892,12100.0
2012-05-09 15:30:00,62.17,62.33,62.12,62.12,17800.0,49.1576,49.2841,49.118,49.118,17800.0
2012-05-10 09:30:00,62.62,62.64,62.49,62.55,16200.0,49.5134,49.5292,49.4106,49.458,16200.0
2012-05-10 10:00:00,62.54,62.59,62.36,62.39,9700.0,49.4501,49.4896,49.3078,49.3315,9700.0
2012-05-10 10:30:00,62.32,62.45,62.24,62.3,4600.0,49.2762,49.3789,49.2129,49.2603,4600.0
2012-05-10 11:00:00,62.32,62.37,62.25,62.37,4300.0,49.2762,49.3157,49.2208,49.3157,4300.0
2012-05-10 11:30:00,62.48,62.48,62.32,62.35,6700.0,49.4027,49.4027,49.2762,49.2999,6700.0
2012-05-10 12:00:00,62.3,62.41,62.21,62.36,4500.0,49.2603,49.3473,49.1892,49.3078,4500.0
2012-05-10 12:30:00,62.41,62.52,62.39,62.52,8600.0,49.3473,49.4343,49.3315,49.4343,8600.0
2012-05-10 13:00:00,62.54,62.54,62.47,62.53,4200.0,49.4501,49.4501,49.3948,49.4422,4200.0
2012-05-10 13:30:00,62.55,62.59,62.41,62.41,3300.0,49.458,49.4896,49.3473,49.3473,3300.0
2012-05-10 14:00:00,62.43,62.48,62.43,62.48,2800.0,49.3631,49.4027,49.3631,49.4027,2800.0
2012-05-10 14:30:00,62.44,62.46,62.38,62.38,1300.0,49.371,49.3869,49.3236,49.3236,1300.0
2012-05-10 15:00:00,62.36,62.4,62.33,62.37,3900.0,49.3078,49.3394,49.2841,49.3157,3900.0
2012-05-10 15:30:00,62.39,62.39,62.15,62.28,16400.0,49.3315,49.3315,49.1417,49.2445,16400.0
2012-05-11 09:30:00,61.93,62.22,61.87,62.11,28800.0,48.9678,49.1971,48.9203,49.1101,28800.0
2012-05-11 10:00:00,62.22,62.43,62.2,62.43,5100.0,49.1971,49.3631,49.1813,49.3631,5100.0
2012-05-11 10:30:00,62.41,62.58,62.41,62.47,37300.0,49.3473,49.4817,49.3473,49.3948,37300.0
2012-05-11 11:00:00,62.5,62.6,62.42,62.55,7300.0,49.4185,49.4975,49.3552,49.458,7300.0
2012-05-11 11:30:00,62.64,62.65,62.48,62.51,3100.0,49.5292,49.5371,49.4027,49.4264,3100.0
2012-05-11 12:00:00,62.55,62.55,62.48,62.48,1100.0,49.458,49.458,49.4027,49.4027,1100.0
2012-05-11 12:30:00,62.49,62.51,62.42,62.42,6400.0,49.4106,49.4264,49.3552,49.3552,6400.0
2012-05-11 13:00:00,62.42,62.42,62.35,62.36,7800.0,49.3552,49.3552,49.2999,49.3078,7800.0
2012-05-11 13:30:00,62.39,62.39,62.31,62.36,7200.0,49.3315,49.3315,49.2682,49.3078,7200.0
2012-05-11 14:00:00,62.36,62.36,62.3,62.33,5900.0,49.3078,49.3078,49.2603,49.2841,5900.0
2012-05-11 14:30:00,62.33,62.33,62.23,62.25,4400.0,49.2841,49.2841,49.205,49.2208,4400.0
2012-05-11 15:00:00,62.28,62.28,62.19,62.24,42700.0,49.2445,49.2445,49.1734,49.2129,42700.0
2012-05-11 15:30:00,62.22,62.22,62.04,62.09,42400.0,49.1971,49.1971,49.0548,49.0943,42400.0
2012-05-14 09:30:00,61.48,61.63,61.4,61.48,25200.0,48.612,48.7306,48.5487,48.612,25200.0
2012-05-14 10:00:00,61.46,61.48,61.3,61.33,11100.0,48.5962,48.612,48.4696,48.4934,11100.0
2012-05-14 10:30:00,61.36,61.58,61.36,61.53,14200.0,48.5171,48.691,48.5171,48.6515,14200.0
2012-05-14 11:00:00,61.52,61.75,61.46,61.71,27200.0,48.6436,48.8255,48.5962,48.7938,27200.0
2012-05-14 11:30:00,61.71,61.71,61.61,61.63,10700.0,48.7938,48.7938,48.7148,48.7306,10700.0
2012-05-14 12:00:00,61.64,61.69,61.64,61.69,26000.0,48.7385,48.778,48.7385,48.778,26000.0
2012-05-14 12:30:00,61.66,61.72,61.66,61.69,10200.0,48.7543,48.8017,48.7543,48.778,10200.0
2012-05-14 13:00:00,61.72,61.72,61.59,61.62,11800.0,48.8017,48.8017,48.6989,48.7227,11800.0
2012-05-14 13:30:00,61.61,61.81,61.59,61.77,44400.0,48.7148,48.8729,48.6989,48.8413,44400.0
2012-05-14 14:00:00,61.77,61.81,61.69,61.73,55900.0,48.8413,48.8729,48.778,48.8096,55900.0
2012-05-14 14:30:00,61.73,61.74,61.51,61.51,19200.0,48.8096,48.8176,48.6357,48.6357,19200.0
2012-05-14 15:00:00,61.54,61.54,61.46,61.47,53800.0,48.6594,48.6594,48.5962,48.6041,53800.0
2012-05-14 15:30:00,61.48,61.53,61.38,61.4,57900.0,48.612,48.6515,48.5329,48.5487,57900.0
2012-05-15 09:30:00,61.35,61.52,61.31,61.49,25400.0,48.5092,48.6436,48.4776,48.6199,25400.0
2012-05-15 10:00:00,61.5,61.66,61.41,61.63,27600.0,48.6278,48.7543,48.5566,48.7306,27600.0
2012-05-15 10:30:00,61.6,61.6,61.52,61.52,38700.0,48.7069,48.7069,48.6436,48.6436,38700.0
2012-05-15 11:00:00,61.5,61.5,61.27,61.36,31800.0,48.6278,48.6278,48.4459,48.5171,31800.0
2012-05-15 11:30:00,61.35,61.64,61.35,61.62,26200.0,48.5092,48.7385,48.5092,48.7227,26200.0
2012-05-15 12:00:00,61.61,61.68,61.59,61.67,9500.0,48.7148,48.7701,48.6989,48.7622,9500.0
2012-05-15 12:30:00,61.62,61.67,61.5,61.52,8400.0,48.7227,48.7622,48.6278,48.6436,8400.0
2012-05-15 13:00:00,61.53,61.59,61.52,61.56,38100.0,48.6515,48.6989,48.6436,48.6752,38100.0
2012-05-15 13:30:00,61.55,61.55,61.3,61.34,32000.0,48.6673,48.6673,48.4696,48.5013,32000.0
2012-05-15 14:00:00,61.34,61.5,61.34,61.45,31800.0,48.5013,48.6278,48.5013,48.5882,31800.0
2012-05-15 14:30:00,61.47,61.48,61.29,61.31,16900.0,48.6041,48.612,48.4617,48.4776,16900.0
2012-05-15 15:00:00,61.27,61.28,60.94,60.96,27200.0,48.4459,48.4538,48.185,48.2008,27200.0
2012-05-15 15:30:00,60.97,61.18,60.97,61.03,50700.0,48.2087,48.3748,48.2087,48.2562,50700.0
2012-05-16 09:30:00,61.28,61.53,61.23,61.5,24600.0,48.4538,48.6515,48.4143,48.6278,24600.0
2012-05-16 10:00:00,61.55,61.58,61.42,61.52,7300.0,48.6673,48.691,48.5645,48.6436,7300.0
2012-05-16 10:30:00,61.5,61.55,61.35,61.35,8000.0,48.6278,48.6673,48.5092,48.5092,8000.0
2012-05-16 11:00:00,61.36,61.37,61.12,61.16,12200.0,48.5171,48.525,48.3273,48.3589,12200.0
2012-05-16 11:30:00,61.17,61.28,61.09,61.27,6300.0,48.3669,48.4538,48.3036,48.4459,6300.0
2012-05-16 12:00:00,61.21,61.22,61.12,61.12,4800.0,48.3985,48.4064,48.3273,48.3273,4800.0
2012-05-16 12:30:00,61.21,61.24,61.13,61.14,6400.0,48.3985,48.4222,48.3352,48.3431,6400.0
2012-05-16 13:00:00,61.11,61.15,61.06,61.09,3200.0,48.3194,48.351,48.2799,48.3036,3200.0
2012-05-16 13:30:00,61.05,61.05,60.93,61.02,9800.0,48.272,48.272,48.1771,48.2483,9800.0
2012-05-16 14:00:00,61.06,61.08,60.87,60.89,30700.0,48.2799,48.2957,48.1296,48.1455,30700.0
2012-05-16 14:30:00,60.9,61.08,60.83,61.03,63500.0,48.1534,48.2957,48.098,48.2562,63500.0
2012-05-16 15:00:00,61.04,61.04,60.85,60.86,35000.0,48.2641,48.2641,48.1138,48.1217,35000.0
2012-05-16 15:30:00,60.85,60.97,60.77,60.79,36800.0,48.1138,48.2087,48.0506,48.0664,36800.0
2012-05-17 09:30:00,60.81,60.86,60.54,60.61,21000.0,48.0822,48.1217,47.8687,47.9241,21000.0
2012-05-17 10:00:00,60.56,60.68,60.34,60.59,35200.0,47.8845,47.9794,47.7106,47.9083,35200.0
2012-05-17 10:30:00,60.62,60.71,60.51,60.54,10700.0,47.932,48.0031,47.845,47.8687,10700.0
2012-05-17 11:00:00,60.58,60.63,60.43,60.45,16000.0,47.9003,47.9399,47.7817,47.7976,16000.0
2012-05-17 11:30:00,60.44,60.44,60.29,60.39,20800.0,47.7896,47.7896,47.671,47.7501,20800.0
2012-05-17 12:00:00,60.37,60.37,60.1,60.27,24400.0,47.7343,47.7343,47.5208,47.6552,24400.0
2012-05-17 12:30:00,60.27,60.33,60.2,60.25,11900.0,47.6552,47.7027,47.5999,47.6394,11900.0
2012-05-17 13:00:00,60.27,60.46,60.27,60.39,11000.0,47.6552,47.8055,47.6552,47.7501,11000.0
2012-05-17 13:30:00,60.39,60.4,60.23,60.32,14700.0,47.7501,47.758,47.6236,47.6948,14700.0
2012-05-17 14:00:00,60.27,60.28,60.17,60.21,10500.0,47.6552,47.6631,47.5762,47.6078,10500.0
2012-05-17 14:30:00,60.21,60.23,60.12,60.18,14900.0,47.6078,47.6236,47.5366,47.5841,14900.0
2012-05-17 15:00:00,60.18,60.25,60.07,60.11,26000.0,47.5841,47.6394,47.4971,47.5287,26000.0
2012-05-17 15:30:00,60.11,60.11,59.82,59.82,54200.0,47.5287,47.5287,47.2994,47.2994,54200.0
2012-05-18 09:30:00,60.01,60.08,59.84,59.9,36500.0,47.4496,47.505,47.3152,47.3627,36500.0
2012-05-18 10:00:00,59.89,59.98,59.82,59.92,19500.0,47.3548,47.4259,47.2994,47.3785,19500.0
2012-05-18 10:30:00,59.94,60.18,59.87,60.07,22400.0,47.3943,47.5841,47.339,47.4971,22400.0
2012-05-18 11:00:00,60.11,60.12,59.86,59.86,23100.0,47.5287,47.5366,47.331,47.331,23100.0
2012-05-18 11:30:00,59.88,59.93,59.52,59.62,106700.0,47.3469,47.3864,47.0622,47.1413,106700.0
2012-05-18 12:00:00,59.65,59.85,59.65,59.85,40200.0,47.165,47.3231,47.165,47.3231,40200.0
2012-05-18 12:30:00,59.86,59.94,59.8,59.83,9900.0,47.331,47.3943,47.2836,47.3073,9900.0
2012-05-18 13:00:00,59.83,59.86,59.74,59.78,13500.0,47.3073,47.331,47.2362,47.2678,13500.0
2012-05-18 13:30:00,59.78,59.79,59.58,59.61,49000.0,47.2678,47.2757,47.1096,47.1334,49000.0
2012-05-18 14:00:00,59.56,59.61,59.46,59.51,14400.0,47.0938,47.1334,47.0148,47.0543,14400.0
2012-05-18 14:30:00,59.53,59.53,59.34,59.41,22500.0,47.0701,47.0701,46.9199,46.9752,22500.0
2012-05-18 15:00:00,59.4,59.57,59.34,59.36,16400.0,46.9673,47.1017,46.9199,46.9357,16400.0
2012-05-18 15:30:00,59.38,59.38,59.19,59.33,54700.0,46.9515,46.9515,46.8013,46.912,54700.0
2012-05-21 09:30:00,59.44,59.61,59.36,59.48,31500.0,46.999,47.1334,46.9357,47.0306,31500.0
2012-05-21 10:00:00,59.54,59.83,59.53,59.83,20100.0,47.078,47.3073,47.0701,47.3073,20100.0
2012-05-21 10:30:00,59.85,60.07,59.85,60.06,8700.0,47.3231,47.4971,47.3231,47.4892,8700.0
2012-05-21 11:00:00,60.04,60.05,59.94,59.94,6600.0,47.4734,47.4813,47.3943,47.3943,6600.0
2012-05-21 11:30:00,59.92,59.95,59.91,59.95,2500.0,47.3785,47.4022,47.3706,47.4022,2500.0
2012-05-21 12:00:00,59.89,60.16,59.89,60.16,7400.0,47.3548,47.5683,47.3548,47.5683,7400.0
2012-05-21 12:30:00,60.13,60.15,60.03,60.03,43600.0,47.5445,47.5603,47.4655,47.4655,43600.0
2012-05-21 13:00:00,60.05,60.11,60.05,60.1,512900.0,47.4813,47.5287,47.4813,47.5208,512900.0
2012-05-21 13:30:00,60.12,60.19,60.1,60.14,16200.0,47.5366,47.592,47.5208,47.5524,16200.0
2012-05-21 14:00:00,60.15,60.2,60.05,60.1,2600.0,47.5603,47.5999,47.4813,47.5208,2600.0
2012-05-21 14:30:00,60.1,60.24,60.08,60.24,12000.0,47.5208,47.6315,47.505,47.6315,12000.0
2012-05-21 15:00:00,60.24,60.36,60.23,60.32,6100.0,47.6315,47.7264,47.6236,47.6948,6100.0
2012-05-21 15:30:00,60.29,60.38,60.28,60.36,43300.0,47.671,47.7422,47.6631,47.7264,43300.0
2012-05-22 09:30:00,60.53,60.58,60.36,60.48,16900.0,47.8608,47.9003,47.7264,47.8213,16900.0
2012-05-22 10:00:00,60.5,60.8,60.48,60.78,37100.0,47.8371,48.0743,47.8213,48.0585,37100.0
2012-05-22 10:30:00,60.8,60.91,60.79,60.89,31400.0,48.0743,48.1613,48.0664,48.1455,31400.0
2012-05-22 11:00:00,60.88,60.92,60.85,60.88,11200.0,48.1376,48.1692,48.1138,48.1376,11200.0
2012-05-22 11:30:00,60.87,60.89,60.73,60.73,10700.0,48.1296,48.1455,48.0189,48.0189,10700.0
2012-05-22 12:00:00,60.73,60.73,60.51,60.68,8300.0,48.0189,48.0189,47.845,47.9794,8300.0
2012-05-22 12:30:00,60.67,60.7,60.67,60.69,1800.0,47.9715,47.9952,47.9715,47.9873,1800.0
2012-05-22 13:00:00,60.7,60.75,60.63,60.63,8100.0,47.9952,48.0348,47.9399,47.9399,8100.0
2012-05-22 13:30:00,60.6,60.69,60.51,60.57,6400.0,47.9162,47.9873,47.845,47.8924,6400.0
2012-05-22 14:00:00,60.63,60.76,60.6,60.7,17700.0,47.9399,48.0427,47.9162,47.9952,17700.0
2012-05-22 14:30:00,60.72,60.72,60.57,60.65,12800.0,48.011,48.011,47.8924,47.9557,12800.0
2012-05-22 15:00:00,60.64,60.67,60.4,60.4,9600.0,47.9478,47.9715,47.758,47.758,9600.0
2012-05-22 15:30:00,60.35,60.41,60.06,60.41,30600.0,47.7185,47.7659,47.4892,47.7659,30600.0
2012-05-23 09:30:00,59.99,60.09,59.86,60.09,20900.0,47.4338,47.5129,47.331,47.5129,20900.0
2012-05-23 10:00:00,60.08,60.16,59.71,59.79,23600.0,47.505,47.5683,47.2124,47.2757,23600.0
2012-05-23 10:30:00,59.8,59.8,59.54,59.63,19400.0,47.2836,47.2836,47.078,47.1492,19400.0
2012-05-23 11:00:00,59.58,59.75,59.58,59.69,12000.0,47.1096,47.2441,47.1096,47.1966,12000.0
2012-05-23 11:30:00,59.76,59.76,59.56,59.56,23600.0,47.252,47.252,47.0938,47.0938,23600.0
2012-05-23 12:00:00,59.6,59.6,59.43,59.46,51300.0,47.1255,47.1255,46.991,47.0148,51300.0
2012-05-23 12:30:00,59.45,59.65,59.45,59.57,6200.0,47.0069,47.165,47.0069,47.1017,6200.0
2012-05-23 13:00:00,59.59,59.75,59.59,59.73,10500.0,47.1176,47.2441,47.1176,47.2283,10500.0
2012-05-23 13:30:00,59.76,59.89,59.74,59.85,10500.0,47.252,47.3548,47.2362,47.3231,10500.0
2012-05-23 14:00:00,59.88,59.88,59.65,59.68,31700.0,47.3469,47.3469,47.165,47.1887,31700.0
2012-05-23 14:30:00,59.64,60.02,59.64,60.0,12400.0,47.1571,47.4576,47.1571,47.4417,12400.0
2012-05-23 15:00:00,60.04,60.22,59.94,60.19,66400.0,47.4734,47.6157,47.3943,47.592,66400.0
2012-05-23 15:30:00,60.22,60.57,60.22,60.5,38100.0,47.6157,47.8924,47.6157,47.8371,38100.0
2012-05-24 09:30:00,60.69,60.69,60.36,60.44,23600.0,47.9873,47.9873,47.7264,47.7896,23600.0
2012-05-24 10:00:00,60.39,60.57,60.39,60.54,15400.0,47.7501,47.8924,47.7501,47.8687,15400.0
2012-05-24 10:30:00,60.55,60.75,60.55,60.64,23600.0,47.8766,48.0348,47.8766,47.9478,23600.0
2012-05-24 11:00:00,60.61,60.72,60.55,60.67,10400.0,47.9241,48.011,47.8766,47.9715,10400.0
2012-05-24 11:30:00,60.63,60.63,60.44,60.46,8300.0,47.9399,47.9399,47.7896,47.8055,8300.0
2012-05-24 12:00:00,60.48,60.48,60.29,60.35,13300.0,47.8213,47.8213,47.671,47.7185,13300.0
2012-05-24 12:30:00,60.37,60.4,60.32,60.36,2700.0,47.7343,47.758,47.6948,47.7264,2700.0
2012-05-24 13:00:00,60.34,60.47,60.29,60.3,8600.0,47.7106,47.8134,47.671,47.6789,8600.0
2012-05-24 13:30:00,60.29,60.33,60.14,60.14,18900.0,47.671,47.7027,47.5524,47.5524,18900.0
2012-05-24 14:00:00,60.21,60.26,60.14,60.26,21400.0,47.6078,47.6473,47.5524,47.6473,21400.0
2012-05-24 14:30:00,60.24,60.34,60.16,60.2,14300.0,47.6315,47.7106,47.5683,47.5999,14300.0
2012-05-24 15:00:00,60.2,60.49,60.18,60.43,8700.0,47.5999,47.8292,47.5841,47.7817,8700.0
2012-05-24 15:30:00,60.5,60.59,60.39,60.59,18100.0,47.8371,47.9083,47.7501,47.9083,18100.0
2012-05-25 09:30:00,60.6,60.73,60.54,60.73,16200.0,47.9162,48.0189,47.8687,48.0189,16200.0
2012-05-25 10:00:00,60.67,60.68,60.52,60.56,12400.0,47.9715,47.9794,47.8529,47.8845,12400.0
2012-05-25 10:30:00,60.7,60.72,60.54,60.6,13700.0,47.9952,48.011,47.8687,47.9162,13700.0
2012-05-25 11:00:00,60.64,60.71,60.61,60.69,12700.0,47.9478,48.0031,47.9241,47.9873,12700.0
2012-05-25 11:30:00,60.67,60.7,60.59,60.67,39200.0,47.9715,47.9952,47.9083,47.9715,39200.0
2012-05-25 12:00:00,60.59,60.61,60.53,60.53,3400.0,47.9083,47.9241,47.8608,47.8608,3400.0
2012-05-25 12:30:00,60.53,60.61,60.53,60.58,7900.0,47.8608,47.9241,47.8608,47.9003,7900.0
2012-05-25 13:00:00,60.56,60.59,60.55,60.59,3700.0,47.8845,47.9083,47.8766,47.9083,3700.0
2012-05-25 13:30:00,60.62,60.64,60.58,60.58,6200.0,47.932,47.9478,47.9003,47.9003,6200.0
2012-05-25 14:00:00,60.57,60.59,60.44,60.51,10100.0,47.8924,47.9083,47.7896,47.845,10100.0
2012-05-25 14:30:00,60.51,60.53,60.41,60.46,1500.0,47.845,47.8608,47.7659,47.8055,1500.0
2012-05-25 15:00:00,60.44,60.51,60.3,60.37,8400.0,47.7896,47.845,47.6789,47.7343,8400.0
2012-05-25 15:30:00,60.39,60.47,60.38,60.45,27200.0,47.7501,47.8134,47.7422,47.7976,27200.0
2012-05-29 09:30:00,60.87,61.04,60.85,60.96,20100.0,48.1296,48.2641,48.1138,48.2008,20100.0
2012-05-29 10:00:00,60.96,61.23,60.86,61.19,14700.0,48.2008,48.4143,48.1217,48.3827,14700.0
2012-05-29 10:30:00,61.18,61.27,61.18,61.2,7600.0,48.3748,48.4459,48.3748,48.3906,7600.0
2012-05-29 11:00:00,61.18,61.21,61.11,61.11,8900.0,48.3748,48.3985,48.3194,48.3194,8900.0
2012-05-29 11:30:00,61.15,61.15,60.81,60.89,12100.0,48.351,48.351,48.0822,48.1455,12100.0
2012-05-29 12:00:00,60.84,60.88,60.76,60.78,8600.0,48.1059,48.1376,48.0427,48.0585,8600.0
2012-05-29 12:30:00,60.79,60.9,60.74,60.84,10700.0,48.0664,48.1534,48.0269,48.1059,10700.0
2012-05-29 13:00:00,60.79,60.83,60.75,60.75,5800.0,48.0664,48.098,48.0348,48.0348,5800.0
2012-05-29 13:30:00,60.77,60.89,60.74,60.86,3700.0,48.0506,48.1455,48.0269,48.1217,3700.0
2012-05-29 14:00:00,60.85,60.94,60.82,60.88,3600.0,48.1138,48.185,48.0901,48.1376,3600.0
2012-05-29 14:30:00,60.88,60.96,60.85,60.96,28700.0,48.1376,48.2008,48.1138,48.2008,28700.0
2012-05-29 15:00:00,61.0,61.03,60.94,61.0,6400.0,48.2324,48.2562,48.185,48.2324,6400.0
2012-05-29 15:30:00,61.0,61.19,60.96,61.15,9000.0,48.2324,48.3827,48.2008,48.351,9000.0
2012-05-30 09:30:00,60.61,60.68,60.38,60.43,13900.0,47.9241,47.9794,47.7422,47.7817,13900.0
2012-05-30 10:00:00,60.36,60.48,60.35,60.44,9500.0,47.7264,47.8213,47.7185,47.7896,9500.0
2012-05-30 10:30:00,60.48,60.48,60.32,60.34,2200.0,47.8213,47.8213,47.6948,47.7106,2200.0
2012-05-30 11:00:00,60.29,60.46,60.29,60.4,6000.0,47.671,47.8055,47.671,47.758,6000.0
2012-05-30 11:30:00,60.35,60.39,60.32,60.38,37200.0,47.7185,47.7501,47.6948,47.7422,37200.0
2012-05-30 12:00:00,60.32,60.32,60.19,60.19,3100.0,47.6948,47.6948,47.592,47.592,3100.0
2012-05-30 12:30:00,60.19,60.31,60.19,60.3,8800.0,47.592,47.6869,47.592,47.6789,8800.0
2012-05-30 13:00:00,60.26,60.3,60.21,60.3,3400.0,47.6473,47.6789,47.6078,47.6789,3400.0
2012-05-30 13:30:00,60.3,60.43,60.29,60.42,6100.0,47.6789,47.7817,47.671,47.7738,6100.0
2012-05-30 14:00:00,60.44,60.48,60.36,60.36,10900.0,47.7896,47.8213,47.7264,47.7264,10900.0
2012-05-30 14:30:00,60.38,60.39,60.34,60.34,2800.0,47.7422,47.7501,47.7106,47.7106,2800.0
2012-05-30 15:00:00,60.32,60.4,60.15,60.4,22600.0,47.6948,47.758,47.5603,47.758,22600.0
2012-05-30 15:30:00,60.35,60.38,60.25,60.26,44400.0,47.7185,47.7422,47.6394,47.6473,44400.0
2012-05-31 09:30:00,60.26,60.27,59.79,59.85,30600.0,47.6473,47.6552,47.2757,47.3231,30600.0
2012-05-31 10:00:00,59.86,59.89,59.71,59.77,18500.0,47.331,47.3548,47.2124,47.2599,18500.0
2012-05-31 10:30:00,59.82,59.88,59.64,59.73,9400.0,47.2994,47.3469,47.1571,47.2283,9400.0
2012-05-31 11:00:00,59.64,59.71,59.56,59.69,7600.0,47.1571,47.2124,47.0938,47.1966,7600.0
2012-05-31 11:30:00,59.75,59.9,59.75,59.79,29400.0,47.2441,47.3627,47.2441,47.2757,29400.0
2012-05-31 12:00:00,59.77,60.19,59.76,60.14,22100.0,47.2599,47.592,47.252,47.5524,22100.0
2012-05-31 12:30:00,60.13,60.16,60.0,60.07,19700.0,47.5445,47.5683,47.4417,47.4971,19700.0
2012-05-31 13:00:00,60.05,60.27,60.05,60.13,24900.0,47.4813,47.6552,47.4813,47.5445,24900.0
2012-05-31 13:30:00,60.14,60.16,59.95,59.98,22700.0,47.5524,47.5683,47.4022,47.4259,22700.0
2012-05-31 14:00:00,59.99,60.13,59.99,60.03,7800.0,47.4338,47.5445,47.4338,47.4655,7800.0
2012-05-31 14:30:00,60.08,60.21,60.08,60.14,7600.0,47.505,47.6078,47.505,47.5524,7600.0
2012-05-31 15:00:00,60.14,60.43,60.1,60.43,23000.0,47.5524,47.7817,47.5208,47.7817,23000.0
2012-05-31 15:30:00,60.39,60.5,60.11,60.12,23500.0,47.7501,47.8371,47.5287,47.5366,23500.0
2012-06-01 09:30:00,59.13,59.31,59.0,59.07,58000.0,46.7538,46.8962,46.651,46.7064,58000.0
2012-06-01 10:00:00,59.09,59.25,58.96,59.01,20600.0,46.7222,46.8487,46.6194,46.659,20600.0
2012-06-01 10:30:00,58.99,59.03,58.92,58.98,62900.0,46.6431,46.6748,46.5878,46.6352,62900.0
2012-06-01 11:00:00,58.9,58.96,58.83,58.94,10800.0,46.572,46.6194,46.5166,46.6036,10800.0
2012-06-01 11:30:00,58.9,59.0,58.87,59.0,17400.0,46.572,46.651,46.5483,46.651,17400.0
2012-06-01 12:00:00,58.98,59.05,58.85,58.87,15000.0,46.6352,46.6906,46.5324,46.5483,15000.0
2012-06-01 12:30:00,58.87,58.93,58.82,58.86,24600.0,46.5483,46.5957,46.5087,46.5403,24600.0
2012-06-01 13:00:00,58.85,58.9,58.77,58.77,15300.0,46.5324,46.572,46.4692,46.4692,15300.0
2012-06-01 13:30:00,58.76,58.79,58.67,58.67,11200.0,46.4613,46.485,46.3901,46.3901,11200.0
2012-06-01 14:00:00,58.7,58.76,58.58,58.7,28900.0,46.4138,46.4613,46.319,46.4138,28900.0
2012-06-01 14:30:00,58.67,58.82,58.64,58.65,17800.0,46.3901,46.5087,46.3664,46.3743,17800.0
2012-06-01 15:00:00,58.65,58.74,58.57,58.67,9700.0,46.3743,46.4455,46.311,46.3901,9700.0
2012-06-01 15:30:00,58.62,58.67,58.54,58.58,39000.0,46.3506,46.3901,46.2873,46.319,39000.0
2012-06-04 09:30:00,58.6,58.79,58.36,58.44,25500.0,46.3348,46.485,46.145,46.2083,25500.0
2012-06-04 10:00:00,58.43,58.54,58.24,58.48,99300.0,46.2003,46.2873,46.0501,46.2399,99300.0
2012-06-04 10:30:00,58.49,58.58,58.38,58.49,91500.0,46.2478,46.319,46.1608,46.2478,91500.0
2012-06-04 11:00:00,58.49,58.52,58.33,58.33,102400.0,46.2478,46.2715,46.1213,46.1213,102400.0
2012-06-04 11:30:00,58.33,58.38,58.28,58.29,98200.0,46.1213,46.1608,46.0817,46.0897,98200.0
2012-06-04 12:00:00,58.29,58.32,58.07,58.07,94400.0,46.0897,46.1134,45.9157,45.9157,94400.0
2012-06-04 12:30:00,58.11,58.19,58.07,58.13,102200.0,45.9473,46.0106,45.9157,45.9631,102200.0
2012-06-04 13:00:00,58.13,58.23,58.05,58.09,97900.0,45.9631,46.0422,45.8999,45.9315,97900.0
2012-06-04 13:30:00,58.09,58.29,58.09,58.25,113500.0,45.9315,46.0897,45.9315,46.058,113500.0
2012-06-04 14:00:00,58.24,58.5,58.19,58.49,139100.0,46.0501,46.2557,46.0106,46.2478,139100.0
2012-06-04 14:30:00,58.48,58.67,58.43,58.49,189900.0,46.2399,46.3901,46.2003,46.2478,189900.0
2012-06-04 15:00:00,58.49,58.53,58.34,58.48,24200.0,46.2478,46.2794,46.1292,46.2399,24200.0
2012-06-04 15:30:00,58.46,58.61,58.33,58.54,93800.0,46.2241,46.3427,46.1213,46.2873,93800.0
2012-06-05 09:30:00,58.4,58.67,58.36,58.67,50500.0,46.1766,46.3901,46.145,46.3901,50500.0
2012-06-05 10:00:00,58.67,58.93,58.67,58.86,15200.0,46.3901,46.5957,46.3901,46.5403,15200.0
2012-06-05 10:30:00,58.86,58.86,58.63,58.66,8700.0,46.5403,46.5403,46.3585,46.3822,8700.0
2012-06-05 11:00:00,58.67,58.84,58.65,58.75,10100.0,46.3901,46.5245,46.3743,46.4534,10100.0
2012-06-05 11:30:00,58.79,58.81,58.59,58.59,26300.0,46.485,46.5008,46.3269,46.3269,26300.0
2012-06-05 12:00:00,58.58,58.71,58.58,58.67,21800.0,46.319,46.4217,46.319,46.3901,21800.0
2012-06-05 12:30:00,58.73,58.85,58.71,58.76,10700.0,46.4376,46.5324,46.4217,46.4613,10700.0
2012-06-05 13:00:00,58.74,58.78,58.67,58.75,6500.0,46.4455,46.4771,46.3901,46.4534,6500.0
2012-06-05 13:30:00,58.8,58.9,58.77,58.89,6700.0,46.4929,46.572,46.4692,46.5641,6700.0
2012-06-05 14:00:00,58.84,58.95,58.83,58.93,20200.0,46.5245,46.6115,46.5166,46.5957,20200.0
2012-06-05 14:30:00,58.92,58.94,58.85,58.91,26100.0,46.5878,46.6036,46.5324,46.5799,26100.0
2012-06-05 15:00:00,58.94,59.0,58.86,58.91,9900.0,46.6036,46.651,46.5403,46.5799,9900.0
2012-06-05 15:30:00,58.92,59.05,58.92,58.97,15500.0,46.5878,46.6906,46.5878,46.6273,15500.0
2012-06-06 09:30:00,59.33,59.66,59.33,59.63,28300.0,46.912,47.1729,46.912,47.1492,28300.0
2012-06-06 10:00:00,59.74,59.8,59.67,59.69,8300.0,47.2362,47.2836,47.1808,47.1966,8300.0
2012-06-06 10:30:00,59.69,59.87,59.69,59.87,23000.0,47.1966,47.339,47.1966,47.339,23000.0
2012-06-06 11:00:00,59.96,60.03,59.95,60.03,1600.0,47.4101,47.4655,47.4022,47.4655,1600.0
2012-06-06 11:30:00,60.02,60.07,59.97,60.01,11700.0,47.4576,47.4971,47.418,47.4496,11700.0
2012-06-06 12:00:00,60.03,60.11,60.02,60.06,11200.0,47.4655,47.5287,47.4576,47.4892,11200.0
2012-06-06 12:30:00,60.06,60.15,60.06,60.1,20800.0,47.4892,47.5603,47.4892,47.5208,20800.0
2012-06-06 13:00:00,60.08,60.08,60.01,60.03,36200.0,47.505,47.505,47.4496,47.4655,36200.0
2012-06-06 13:30:00,60.06,60.08,59.98,60.0,8900.0,47.4892,47.505,47.4259,47.4417,8900.0
2012-06-06 14:00:00,60.01,60.03,59.89,60.0,8400.0,47.4496,47.4655,47.3548,47.4417,8400.0
2012-06-06 14:30:00,60.0,60.09,60.0,60.06,11700.0,47.4417,47.5129,47.4417,47.4892,11700.0
2012-06-06 15:00:00,60.03,60.12,59.99,59.99,17400.0,47.4655,47.5366,47.4338,47.4338,17400.0
2012-06-06 15:30:00,60.0,60.32,60.0,60.32,42500.0,47.4417,47.6948,47.4417,47.6948,42500.0
2012-06-07 09:30:00,60.94,60.98,60.9,60.91,26800.0,48.185,48.2166,48.1534,48.1613,26800.0
2012-06-07 10:00:00,60.91,60.92,60.53,60.75,25000.0,48.1613,48.1692,47.8608,48.0348,25000.0
2012-06-07 10:30:00,60.75,60.75,60.43,60.47,7900.0,48.0348,48.0348,47.7817,47.8134,7900.0
2012-06-07 11:00:00,60.48,60.58,60.44,60.52,22300.0,47.8213,47.9003,47.7896,47.8529,22300.0
2012-06-07 11:30:00,60.59,60.67,60.59,60.6,5500.0,47.9083,47.9715,47.9083,47.9162,5500.0
2012-06-07 12:00:00,60.58,60.72,60.53,60.63,24900.0,47.9003,48.011,47.8608,47.9399,24900.0
2012-06-07 12:30:00,60.63,60.67,60.59,60.62,8100.0,47.9399,47.9715,47.9083,47.932,8100.0
2012-06-07 13:00:00,60.63,60.8,60.63,60.78,139700.0,47.9399,48.0743,47.9399,48.0585,139700.0
2012-06-07 13:30:00,60.79,60.79,60.64,60.67,9100.0,48.0664,48.0664,47.9478,47.9715,9100.0
2012-06-07 14:00:00,60.65,60.7,60.6,60.7,10900.0,47.9557,47.9952,47.9162,47.9952,10900.0
2012-06-07 14:30:00,60.68,60.7,60.64,60.68,3400.0,47.9794,47.9952,47.9478,47.9794,3400.0
2012-06-07 15:00:00,60.66,60.68,60.47,60.51,12700.0,47.9636,47.9794,47.8134,47.845,12700.0
2012-06-07 15:30:00,60.51,60.51,60.21,60.29,24100.0,47.845,47.845,47.6078,47.671,24100.0
2012-06-08 09:30:00,60.13,60.2,59.94,60.11,17300.0,47.5445,47.5999,47.3943,47.5287,17300.0
2012-06-08 10:00:00,60.06,60.23,60.06,60.18,16700.0,47.4892,47.6236,47.4892,47.5841,16700.0
2012-06-08 10:30:00,60.18,60.37,60.17,60.37,3800.0,47.5841,47.7343,47.5762,47.7343,3800.0
2012-06-08 11:00:00,60.41,60.41,60.3,60.31,4000.0,47.7659,47.7659,47.6789,47.6869,4000.0
2012-06-08 11:30:00,60.36,60.4,60.29,60.29,4200.0,47.7264,47.758,47.671,47.671,4200.0
2012-06-08 12:00:00,60.31,60.38,60.31,60.38,600.0,47.6869,47.7422,47.6869,47.7422,600.0
2012-06-08 12:30:00,60.4,60.53,60.4,60.53,4800.0,47.758,47.8608,47.758,47.8608,4800.0
2012-06-08 13:00:00,60.53,60.67,60.53,60.61,13700.0,47.8608,47.9715,47.8608,47.9241,13700.0
2012-06-08 13:30:00,60.58,60.62,60.57,60.61,8600.0,47.9003,47.932,47.8924,47.9241,8600.0
2012-06-08 14:00:00,60.58,60.62,60.57,60.62,4300.0,47.9003,47.932,47.8924,47.932,4300.0
2012-06-08 14:30:00,60.66,60.7,60.65,60.67,4300.0,47.9636,47.9952,47.9557,47.9715,4300.0
2012-06-08 15:00:00,60.64,60.71,60.63,60.64,2900.0,47.9478,48.0031,47.9399,47.9478,2900.0
2012-06-08 15:30:00,60.64,60.8,60.62,60.79,27000.0,47.9478,48.0743,47.932,48.0664,27000.0
2012-06-11 09:30:00,61.29,61.33,60.88,60.88,28700.0,48.4617,48.4934,48.1376,48.1376,28700.0
2012-06-11 10:00:00,60.86,60.88,60.68,60.68,6100.0,48.1217,48.1376,47.9794,47.9794,6100.0
2012-06-11 10:30:00,60.69,60.82,60.55,60.59,3500.0,47.9873,48.0901,47.8766,47.9083,3500.0
2012-06-11 11:00:00,60.58,60.59,60.55,60.55,1600.0,47.9003,47.9083,47.8766,47.8766,1600.0
2012-06-11 11:30:00,60.62,60.71,60.58,60.61,10100.0,47.932,48.0031,47.9003,47.9241,10100.0
2012-06-11 12:00:00,60.66,60.72,60.59,60.62,4700.0,47.9636,48.011,47.9083,47.932,4700.0
2012-06-11 12:30:00,60.58,60.68,60.58,60.67,3200.0,47.9003,47.9794,47.9003,47.9715,3200.0
2012-06-11 13:00:00,60.63,60.77,60.63,60.71,2400.0,47.9399,48.0506,47.9399,48.0031,2400.0
2012-06-11 13:30:00,60.71,60.71,60.58,60.61,2300.0,48.0031,48.0031,47.9003,47.9241,2300.0
2012-06-11 14:00:00,60.46,60.49,60.38,60.43,15500.0,47.8055,47.8292,47.7422,47.7817,15500.0
2012-06-11 14:30:00,60.44,60.51,60.41,60.43,12600.0,47.7896,47.845,47.7659,47.7817,12600.0
2012-06-11 15:00:00,60.36,60.36,60.18,60.2,12700.0,47.7264,47.7264,47.5841,47.5999,12700.0
2012-06-11 15:30:00,60.21,60.36,59.95,60.0,17500.0,47.6078,47.7264,47.4022,47.4417,17500.0
2012-06-12 09:30:00,60.15,60.23,60.03,60.14,20900.0,47.5603,47.6236,47.4655,47.5524,20900.0
2012-06-12 10:00:00,60.21,60.3,59.94,59.99,10600.0,47.6078,47.6789,47.3943,47.4338,10600.0
2012-06-12 10:30:00,59.96,60.14,59.85,60.06,8000.0,47.4101,47.5524,47.3231,47.4892,8000.0
2012-06-12 11:00:00,60.08,60.5,60.08,60.46,8500.0,47.505,47.8371,47.505,47.8055,8500.0
2012-06-12 11:30:00,60.46,60.47,60.31,60.33,7200.0,47.8055,47.8134,47.6869,47.7027,7200.0
2012-06-12 12:00:00,60.35,60.39,60.25,60.32,3500.0,47.7185,47.7501,47.6394,47.6948,3500.0
2012-06-12 12:30:00,60.32,60.37,60.22,60.22,3400.0,47.6948,47.7343,47.6157,47.6157,3400.0
2012-06-12 13:00:00,60.25,60.42,60.22,60.35,6100.0,47.6394,47.7738,47.6157,47.7185,6100.0
2012-06-12 13:30:00,60.35,60.41,60.32,60.34,8100.0,47.7185,47.7659,47.6948,47.7106,8100.0
2012-06-12 14:00:00,60.33,60.36,60.27,60.33,8600.0,47.7027,47.7264,47.6552,47.7027,8600.0
2012-06-12 14:30:00,60.37,60.5,60.37,60.39,11300.0,47.7343,47.8371,47.7343,47.7501,11300.0
2012-06-12 15:00:00,60.41,60.52,60.38,60.52,15600.0,47.7659,47.8529,47.7422,47.8529,15600.0
2012-06-12 15:30:00,60.52,60.68,60.46,60.66,55900.0,47.8529,47.9794,47.8055,47.9636,55900.0
2012-06-13 09:30:00,60.45,60.5,60.27,60.33,15400.0,47.7976,47.8371,47.6552,47.7027,15400.0
2012-06-13 10:00:00,60.44,60.6,60.44,60.51,3800.0,47.7896,47.9162,47.7896,47.845,3800.0
2012-06-13 10:30:00,60.55,60.82,60.55,60.79,3900.0,47.8766,48.0901,47.8766,48.0664,3900.0
2012-06-13 11:00:00,60.72,60.73,60.62,60.7,3700.0,48.011,48.0189,47.932,47.9952,3700.0
2012-06-13 11:30:00,60.69,60.72,60.59,60.61,4700.0,47.9873,48.011,47.9083,47.9241,4700.0
2012-06-13 12:00:00,60.6,60.61,60.5,60.58,5500.0,47.9162,47.9241,47.8371,47.9003,5500.0
2012-06-13 12:30:00,60.59,60.79,60.59,60.72,5500.0,47.9083,48.0664,47.9083,48.011,5500.0
2012-06-13 13:00:00,60.76,60.77,60.71,60.77,7200.0,48.0427,48.0506,48.0031,48.0506,7200.0
2012-06-13 13:30:00,60.76,60.8,60.57,60.57,7500.0,48.0427,48.0743,47.8924,47.8924,7500.0
2012-06-13 14:00:00,60.58,60.62,60.51,60.54,4900.0,47.9003,47.932,47.845,47.8687,4900.0
2012-06-13 14:30:00,60.54,60.56,60.36,60.38,10900.0,47.8687,47.8845,47.7264,47.7422,10900.0
2012-06-13 15:00:00,60.36,60.39,60.06,60.09,8200.0,47.7264,47.7501,47.4892,47.5129,8200.0
2012-06-13 15:30:00,60.14,60.25,60.05,60.25,89600.0,47.5524,47.6394,47.4813,47.6394,89600.0
2012-06-14 09:30:00,60.32,60.52,60.18,60.51,30000.0,47.6948,47.8529,47.5841,47.845,30000.0
2012-06-14 10:00:00,60.55,60.6,60.5,60.55,15200.0,47.8766,47.9162,47.8371,47.8766,15200.0
2012-06-14 10:30:00,60.54,60.7,60.49,60.66,6700.0,47.8687,47.9952,47.8292,47.9636,6700.0
2012-06-14 11:00:00,60.67,60.72,60.66,60.72,7600.0,47.9715,48.011,47.9636,48.011,7600.0
2012-06-14 11:30:00,60.76,60.77,60.67,60.67,18600.0,48.0427,48.0506,47.9715,47.9715,18600.0
2012-06-14 12:00:00,60.67,60.72,60.66,60.69,2200.0,47.9715,48.011,47.9636,47.9873,2200.0
2012-06-14 12:30:00,60.64,60.74,60.64,60.74,1700.0,47.9478,48.0269,47.9478,48.0269,1700.0
2012-06-14 13:00:00,60.73,60.78,60.66,60.66,1200.0,48.0189,48.0585,47.9636,47.9636,1200.0
2012-06-14 13:30:00,60.71,60.72,60.7,60.72,1000.0,48.0031,48.011,47.9952,48.011,1000.0
2012-06-14 14:00:00,60.7,60.74,60.6,60.6,3800.0,47.9952,48.0269,47.9162,47.9162,3800.0
2012-06-14 14:30:00,60.59,60.59,60.48,60.49,12600.0,47.9083,47.9083,47.8213,47.8292,12600.0
2012-06-14 15:00:00,60.46,61.07,60.46,60.59,74800.0,47.8055,48.2878,47.8055,47.9083,74800.0
2012-06-14 15:30:00,60.6,60.94,60.6,60.88,66300.0,47.9162,48.185,47.9162,48.1376,66300.0
2012-06-15 09:30:00,61.08,61.13,60.98,61.13,11400.0,48.2957,48.3352,48.2166,48.3352,11400.0
2012-06-15 10:00:00,61.16,61.2,61.07,61.1,7100.0,48.3589,48.3906,48.2878,48.3115,7100.0
2012-06-15 10:30:00,61.1,61.21,61.08,61.18,5100.0,48.3115,48.3985,48.2957,48.3748,5100.0
2012-06-15 11:00:00,61.2,61.23,61.16,61.22,11700.0,48.3906,48.4143,48.3589,48.4064,11700.0
2012-06-15 11:30:00,61.22,61.28,61.19,61.2,7300.0,48.4064,48.4538,48.3827,48.3906,7300.0
2012-06-15 12:00:00,61.2,61.2,61.15,61.17,3900.0,48.3906,48.3906,48.351,48.3669,3900.0
2012-06-15 12:30:00,61.16,61.16,61.09,61.13,13200.0,48.3589,48.3589,48.3036,48.3352,13200.0
2012-06-15 13:00:00,61.17,61.29,61.17,61.22,17700.0,48.3669,48.4617,48.3669,48.4064,17700.0
2012-06-15 13:30:00,61.19,61.23,61.19,61.21,2300.0,48.3827,48.4143,48.3827,48.3985,2300.0
2012-06-15 14:00:00,61.25,61.3,61.23,61.3,8400.0,48.4301,48.4696,48.4143,48.4696,8400.0
2012-06-15 14:30:00,61.3,61.37,61.28,61.28,7300.0,48.4696,48.525,48.4538,48.4538,7300.0
2012-06-15 15:00:00,61.28,61.36,61.28,61.35,9900.0,48.4538,48.5171,48.4538,48.5092,9900.0
2012-06-15 15:30:00,61.37,61.5,61.35,61.45,27900.0,48.525,48.6278,48.5092,48.5882,27900.0
2012-06-18 09:30:00,61.2,61.36,61.11,61.36,13200.0,48.3906,48.5171,48.3194,48.5171,13200.0
2012-06-18 10:00:00,61.34,61.52,61.32,61.5,14600.0,48.5013,48.6436,48.4855,48.6278,14600.0
2012-06-18 10:30:00,61.54,61.66,61.47,61.52,5800.0,48.6594,48.7543,48.6041,48.6436,5800.0
2012-06-18 11:00:00,61.51,61.51,61.37,61.43,6200.0,48.6357,48.6357,48.525,48.5724,6200.0
2012-06-18 11:30:00,61.47,61.51,61.39,61.51,14800.0,48.6041,48.6357,48.5408,48.6357,14800.0
2012-06-18 12:00:00,61.49,61.49,61.42,61.49,3700.0,48.6199,48.6199,48.5645,48.6199,3700.0
2012-06-18 12:30:00,61.49,61.57,61.44,61.47,6800.0,48.6199,48.6831,48.5803,48.6041,6800.0
2012-06-18 13:00:00,61.49,61.57,61.48,61.57,3200.0,48.6199,48.6831,48.612,48.6831,3200.0
2012-06-18 13:30:00,61.61,61.65,61.61,61.65,2100.0,48.7148,48.7464,48.7148,48.7464,2100.0
2012-06-18 14:00:00,61.64,61.75,61.61,61.71,6500.0,48.7385,48.8255,48.7148,48.7938,6500.0
2012-06-18 14:30:00,61.73,61.73,61.62,61.65,5800.0,48.8096,48.8096,48.7227,48.7464,5800.0
2012-06-18 15:00:00,61.65,61.67,61.52,61.59,14600.0,48.7464,48.7622,48.6436,48.6989,14600.0
2012-06-18 15:30:00,61.59,61.66,61.54,61.6,12300.0,48.6989,48.7543,48.6594,48.7069,12300.0
2012-06-19 09:30:00,61.95,62.02,61.87,62.02,9600.0,48.9836,49.0389,48.9203,49.0389,9600.0
2012-06-19 10:00:00,62.09,62.22,62.08,62.22,11800.0,49.0943,49.1971,49.0864,49.1971,11800.0
2012-06-19 10:30:00,62.2,62.22,62.14,62.19,8100.0,49.1813,49.1971,49.1338,49.1734,8100.0
2012-06-19 11:00:00,62.27,62.27,62.17,62.2,6100.0,49.2366,49.2366,49.1576,49.1813,6100.0
2012-06-19 11:30:00,62.2,62.29,62.18,62.29,15600.0,49.1813,49.2524,49.1655,49.2524,15600.0
2012-06-19 12:00:00,62.27,62.29,62.23,62.24,5700.0,49.2366,49.2524,49.205,49.2129,5700.0
2012-06-19 12:30:00,62.26,62.31,62.24,62.3,15400.0,49.2287,49.2682,49.2129,49.2603,15400.0
2012-06-19 13:00:00,62.3,62.38,62.27,62.37,18800.0,49.2603,49.3236,49.2366,49.3157,18800.0
2012-06-19 13:30:00,62.43,62.46,62.4,62.4,6500.0,49.3631,49.3869,49.3394,49.3394,6500.0
2012-06-19 14:00:00,62.41,62.42,62.36,62.36,25100.0,49.3473,49.3552,49.3078,49.3078,25100.0
2012-06-19 14:30:00,62.31,62.31,62.18,62.24,7400.0,49.2682,49.2682,49.1655,49.2129,7400.0
2012-06-19 15:00:00,62.27,62.38,62.25,62.29,8500.0,49.2366,49.3236,49.2208,49.2524,8500.0
2012-06-19 15:30:00,62.29,62.29,62.2,62.22,9900.0,49.2524,49.2524,49.1813,49.1971,9900.0
2012-06-20 09:30:00,62.26,62.28,62.08,62.15,9500.0,49.2287,49.2445,49.0864,49.1417,9500.0
2012-06-20 10:00:00,62.18,62.25,62.09,62.18,7800.0,49.1655,49.2208,49.0943,49.1655,7800.0
2012-06-20 10:30:00,62.18,62.18,62.1,62.1,3800.0,49.1655,49.1655,49.1022,49.1022,3800.0
2012-06-20 11:00:00,62.1,62.17,62.1,62.14,7500.0,49.1022,49.1576,49.1022,49.1338,7500.0
2012-06-20 11:30:00,62.15,62.17,62.1,62.1,3300.0,49.1417,49.1576,49.1022,49.1022,3300.0
2012-06-20 12:00:00,62.06,62.06,61.95,61.99,3000.0,49.0706,49.0706,48.9836,49.0152,3000.0
2012-06-20 12:30:00,62.02,62.14,61.67,62.12,29300.0,49.0389,49.1338,48.7622,49.118,29300.0
2012-06-20 13:00:00,62.2,62.4,62.18,62.23,8000.0,49.1813,49.3394,49.1655,49.205,8000.0
2012-06-20 13:30:00,62.24,62.25,62.11,62.17,5200.0,49.2129,49.2208,49.1101,49.1576,5200.0
2012-06-20 14:00:00,62.18,62.29,62.0,62.01,15300.0,49.1655,49.2524,49.0231,49.031,15300.0
2012-06-20 14:30:00,62.06,62.13,61.84,61.95,12500.0,49.0706,49.1259,48.8966,48.9836,12500.0
2012-06-20 15:00:00,61.9,61.92,61.75,61.91,3900.0,48.9441,48.9599,48.8255,48.952,3900.0
2012-06-20 15:30:00,61.94,62.12,61.89,62.12,11800.0,48.9757,49.118,48.9362,49.118,11800.0
2012-06-21 09:30:00,62.17,62.23,62.04,62.07,13800.0,49.1576,49.205,49.0548,49.0785,13800.0
2012-06-21 10:00:00,62.02,62.02,61.83,61.83,2900.0,49.0389,49.0389,48.8887,48.8887,2900.0
2012-06-21 10:30:00,61.82,61.93,61.82,61.93,2000.0,48.8808,48.9678,48.8808,48.9678,2000.0
2012-06-21 11:00:00,61.84,61.84,61.52,61.52,11400.0,48.8966,48.8966,48.6436,48.6436,11400.0
2012-06-21 11:30:00,61.51,61.56,61.43,61.56,6200.0,48.6357,48.6752,48.5724,48.6752,6200.0
2012-06-21 12:00:00,61.57,61.57,61.2,61.2,9400.0,48.6831,48.6831,48.3906,48.3906,9400.0
2012-06-21 12:30:00,61.22,61.28,61.2,61.24,5000.0,48.4064,48.4538,48.3906,48.4222,5000.0
2012-06-21 13:00:00,61.25,61.29,61.16,61.23,11700.0,48.4301,48.4617,48.3589,48.4143,11700.0
2012-06-21 13:30:00,61.18,61.18,61.03,61.1,10000.0,48.3748,48.3748,48.2562,48.3115,10000.0
2012-06-21 14:00:00,61.08,61.1,60.88,60.92,8000.0,48.2957,48.3115,48.1376,48.1692,8000.0
2012-06-21 14:30:00,60.93,61.01,60.88,60.98,10600.0,48.1771,48.2403,48.1376,48.2166,10600.0
2012-06-21 15:00:00,61.0,61.0,60.77,60.88,8700.0,48.2324,48.2324,48.0506,48.1376,8700.0
2012-06-21 15:30:00,60.77,60.93,60.68,60.72,10200.0,48.0506,48.1771,47.9794,48.011,10200.0
2012-06-22 09:30:00,61.04,61.06,60.88,60.93,12200.0,48.2641,48.2799,48.1376,48.1771,12200.0
2012-06-22 10:00:00,61.09,61.09,60.92,60.92,6500.0,48.3036,48.3036,48.1692,48.1692,6500.0
2012-06-22 10:30:00,60.88,60.93,60.8,60.9,22300.0,48.1376,48.1771,48.0743,48.1534,22300.0
2012-06-22 11:00:00,60.89,60.98,60.89,60.91,2700.0,48.1455,48.2166,48.1455,48.1613,2700.0
2012-06-22 11:30:00,60.92,61.0,60.92,60.97,11300.0,48.1692,48.2324,48.1692,48.2087,11300.0
2012-06-22 12:00:00,61.0,61.0,60.89,60.93,2800.0,48.2324,48.2324,48.1455,48.1771,2800.0
2012-06-22 12:30:00,60.9,60.96,60.9,60.93,900.0,48.1534,48.2008,48.1534,48.1771,900.0
2012-06-22 13:00:00,60.93,60.94,60.89,60.93,11000.0,48.1771,48.185,48.1455,48.1771,11000.0
2012-06-22 13:30:00,61.0,61.01,60.99,60.99,2600.0,48.2324,48.2403,48.2245,48.2245,2600.0
2012-06-22 14:00:00,61.02,61.06,61.02,61.03,16100.0,48.2483,48.2799,48.2483,48.2562,16100.0
2012-06-22 14:30:00,61.03,61.18,61.03,61.18,23000.0,48.2562,48.3748,48.2562,48.3748,23000.0
2012-06-22 15:00:00,61.2,61.22,61.1,61.11,61100.0,48.3906,48.4064,48.3115,48.3194,61100.0
2012-06-22 15:30:00,61.12,61.27,61.1,61.16,86600.0,48.3273,48.4459,48.3115,48.3589,86600.0
2012-06-25 09:30:00,60.21,60.21,59.95,60.01,34500.0,47.8544,47.8544,47.6477,47.6954,34500.0
2012-06-25 10:00:00,60.06,60.1,59.87,59.91,5800.0,47.7352,47.767,47.5841,47.6159,5800.0
2012-06-25 10:30:00,59.91,59.93,59.84,59.89,3100.0,47.6159,47.6318,47.5603,47.6,3100.0
2012-06-25 11:00:00,59.85,59.85,59.8,59.83,1300.0,47.5683,47.5683,47.5285,47.5524,1300.0
2012-06-25 11:30:00,59.83,59.83,59.66,59.67,37100.0,47.5524,47.5524,47.4172,47.4252,37100.0
2012-06-25 12:00:00,59.65,59.77,59.64,59.77,5800.0,47.4093,47.5047,47.4013,47.5047,5800.0
2012-06-25 12:30:00,59.75,59.8,59.75,59.76,4500.0,47.4888,47.5285,47.4888,47.4967,4500.0
2012-06-25 13:00:00,59.73,59.8,59.7,59.78,19500.0,47.4729,47.5285,47.449,47.5126,19500.0
2012-06-25 13:30:00,59.79,59.89,59.79,59.82,16600.0,47.5206,47.6,47.5206,47.5444,16600.0
2012-06-25 14:00:00,59.86,59.92,59.84,59.89,6800.0,47.5762,47.6239,47.5603,47.6,6800.0
2012-06-25 14:30:00,59.81,59.82,59.75,59.78,9000.0,47.5365,47.5444,47.4888,47.5126,9000.0
2012-06-25 15:00:00,59.84,59.97,59.84,59.95,18400.0,47.5603,47.6636,47.5603,47.6477,18400.0
2012-06-25 15:30:00,59.88,59.99,59.83,59.85,26900.0,47.5921,47.6795,47.5524,47.5683,26900.0
2012-06-26 09:30:00,60.02,60.14,60.0,60.04,11700.0,47.7034,47.7987,47.6875,47.7193,11700.0
2012-06-26 10:00:00,60.02,60.08,59.91,59.95,4300.0,47.7034,47.7511,47.6159,47.6477,4300.0
2012-06-26 10:30:00,59.89,59.94,59.85,59.89,5600.0,47.6,47.6398,47.5683,47.6,5600.0
2012-06-26 11:00:00,59.97,59.98,59.72,59.8,5800.0,47.6636,47.6716,47.4649,47.5285,5800.0
2012-06-26 11:30:00,59.88,60.0,59.87,59.99,5600.0,47.5921,47.6875,47.5841,47.6795,5600.0
2012-06-26 12:00:00,59.99,60.05,59.99,60.04,4400.0,47.6795,47.7272,47.6795,47.7193,4400.0
2012-06-26 12:30:00,60.11,60.18,60.1,60.1,2900.0,47.7749,47.8305,47.767,47.767,2900.0
2012-06-26 13:00:00,60.11,60.13,60.09,60.09,3100.0,47.7749,47.7908,47.759,47.759,3100.0
2012-06-26 13:30:00,60.04,60.15,60.04,60.12,7200.0,47.7193,47.8067,47.7193,47.7828,7200.0
2012-06-26 14:00:00,60.15,60.33,60.15,60.3,18100.0,47.8067,47.9498,47.8067,47.9259,18100.0
2012-06-26 14:30:00,60.32,60.32,60.13,60.2,39800.0,47.9418,47.9418,47.7908,47.8464,39800.0
2012-06-26 15:00:00,60.23,60.32,60.21,60.24,19100.0,47.8703,47.9418,47.8544,47.8782,19100.0
2012-06-26 15:30:00,60.27,60.32,60.15,60.16,23400.0,47.9021,47.9418,47.8067,47.8146,23400.0
2012-06-27 09:30:00,60.32,60.51,60.32,60.43,20700.0,47.9418,48.0928,47.9418,48.0292,20700.0
2012-06-27 10:00:00,60.45,60.7,60.42,60.64,4600.0,48.0451,48.2438,48.0213,48.1961,4600.0
2012-06-27 10:30:00,60.61,60.62,60.56,60.62,4100.0,48.1723,48.1802,48.1326,48.1802,4100.0
2012-06-27 11:00:00,60.63,60.63,60.52,60.56,4000.0,48.1882,48.1882,48.1008,48.1326,4000.0
2012-06-27 11:30:00,60.58,60.72,60.58,60.68,15700.0,48.1485,48.2597,48.1485,48.2279,15700.0
2012-06-27 12:00:00,60.68,60.78,60.68,60.76,9700.0,48.2279,48.3074,48.2279,48.2915,9700.0
2012-06-27 12:30:00,60.76,60.77,60.72,60.73,15900.0,48.2915,48.2995,48.2597,48.2677,15900.0
2012-06-27 13:00:00,60.72,60.77,60.67,60.67,27400.0,48.2597,48.2995,48.22,48.22,27400.0
2012-06-27 13:30:00,60.66,60.66,60.6,60.63,17600.0,48.212,48.212,48.1643,48.1882,17600.0
2012-06-27 14:00:00,60.66,60.66,60.56,60.59,65900.0,48.212,48.212,48.1326,48.1564,65900.0
2012-06-27 14:30:00,60.58,60.66,60.58,60.61,69400.0,48.1485,48.212,48.1485,48.1723,69400.0
2012-06-27 15:00:00,60.61,60.78,60.61,60.75,117200.0,48.1723,48.3074,48.1723,48.2836,117200.0
2012-06-27 15:30:00,60.76,60.83,60.66,60.72,101300.0,48.2915,48.3471,48.212,48.2597,101300.0
2012-06-28 09:30:00,60.32,60.37,60.2,60.35,24200.0,47.9418,47.9815,47.8464,47.9656,24200.0
2012-06-28 10:00:00,60.33,60.4,60.12,60.2,13300.0,47.9498,48.0054,47.7828,47.8464,13300.0
2012-06-28 10:30:00,60.18,60.18,59.93,59.95,8500.0,47.8305,47.8305,47.6318,47.6477,8500.0
2012-06-28 11:00:00,60.0,60.13,59.94,60.12,6000.0,47.6875,47.7908,47.6398,47.7828,6000.0
2012-06-28 11:30:00,60.15,60.18,60.09,60.12,10600.0,47.8067,47.8305,47.759,47.7828,10600.0
2012-06-28 12:00:00,60.15,60.16,60.04,60.08,5900.0,47.8067,47.8146,47.7193,47.7511,5900.0
2012-06-28 12:30:00,60.07,60.11,60.0,60.11,6300.0,47.7431,47.7749,47.6875,47.7749,6300.0
2012-06-28 13:00:00,60.1,60.13,60.05,60.07,12800.0,47.767,47.7908,47.7272,47.7431,12800.0
2012-06-28 13:30:00,60.06,60.06,59.95,59.99,15800.0,47.7352,47.7352,47.6477,47.6795,15800.0
2012-06-28 14:00:00,60.05,60.06,59.89,59.89,6600.0,47.7272,47.7352,47.6,47.6,6600.0
2012-06-28 14:30:00,59.89,59.95,59.87,59.95,4700.0,47.6,47.6477,47.5841,47.6477,4700.0
2012-06-28 15:00:00,60.04,60.14,60.02,60.14,11400.0,47.7193,47.7987,47.7034,47.7987,11400.0
2012-06-28 15:30:00,60.16,60.63,60.16,60.56,44400.0,47.8146,48.1882,47.8146,48.1326,44400.0
2012-06-29 09:30:00,61.62,61.72,61.5,61.59,56600.0,48.975,49.0545,48.8797,48.9512,56600.0
2012-06-29 10:00:00,61.66,61.84,61.63,61.78,10300.0,49.0068,49.1499,48.983,49.1022,10300.0
2012-06-29 10:30:00,61.8,61.8,61.69,61.69,14500.0,49.1181,49.1181,49.0307,49.0307,14500.0
2012-06-29 11:00:00,61.72,61.79,61.69,61.77,19600.0,49.0545,49.1101,49.0307,49.0943,19600.0
2012-06-29 11:30:00,61.77,61.8,61.75,61.76,6200.0,49.0943,49.1181,49.0784,49.0863,6200.0
2012-06-29 12:00:00,61.75,61.77,61.72,61.74,3900.0,49.0784,49.0943,49.0545,49.0704,3900.0
2012-06-29 12:30:00,61.74,61.75,61.73,61.74,5800.0,49.0704,49.0784,49.0625,49.0704,5800.0
2012-06-29 13:00:00,61.8,61.86,61.78,61.85,2400.0,49.1181,49.1658,49.1022,49.1578,2400.0
2012-06-29 13:30:00,61.85,61.87,61.83,61.85,14900.0,49.1578,49.1737,49.1419,49.1578,14900.0
2012-06-29 14:00:00,61.85,61.95,61.81,61.93,8600.0,49.1578,49.2373,49.126,49.2214,8600.0
2012-06-29 14:30:00,61.94,61.94,61.9,61.94,9000.0,49.2294,49.2294,49.1976,49.2294,9000.0
2012-06-29 15:00:00,61.92,61.94,61.85,61.86,50200.0,49.2135,49.2294,49.1578,49.1658,50200.0
2012-06-29 15:30:00,61.82,62.1,61.82,62.1,74500.0,49.134,49.3565,49.134,49.3565,74500.0
2012-07-02 09:30:00,62.28,62.32,62.15,62.15,20600.0,49.4996,49.5314,49.3963,49.3963,20600.0
2012-07-02 10:00:00,62.15,62.15,61.82,61.98,31400.0,49.3963,49.3963,49.134,49.2612,31400.0
2012-07-02 10:30:00,61.99,62.03,61.86,61.93,3900.0,49.2691,49.3009,49.1658,49.2214,3900.0
2012-07-02 11:00:00,61.87,61.93,61.83,61.93,4600.0,49.1737,49.2214,49.1419,49.2214,4600.0
2012-07-02 11:30:00,61.92,62.0,61.92,61.92,4000.0,49.2135,49.2771,49.2135,49.2135,4000.0
2012-07-02 12:00:00,61.98,62.0,61.94,62.0,3500.0,49.2612,49.2771,49.2294,49.2771,3500.0
2012-07-02 12:30:00,61.99,62.12,61.99,62.07,9300.0,49.2691,49.3724,49.2691,49.3327,9300.0
2012-07-02 13:00:00,62.05,62.08,62.04,62.08,6600.0,49.3168,49.3406,49.3088,49.3406,6600.0
2012-07-02 13:30:00,62.09,62.1,62.03,62.04,4600.0,49.3486,49.3565,49.3009,49.3088,4600.0
2012-07-02 14:00:00,62.03,62.16,61.99,62.15,12300.0,49.3009,49.4042,49.2691,49.3963,12300.0
2012-07-02 14:30:00,62.17,62.17,62.08,62.11,14000.0,49.4122,49.4122,49.3406,49.3645,14000.0
2012-07-02 15:00:00,62.12,62.12,62.02,62.1,22500.0,49.3724,49.3724,49.2929,49.3565,22500.0
2012-07-02 15:30:00,62.1,62.28,62.09,62.24,30300.0,49.3565,49.4996,49.3486,49.4678,30300.0
2012-07-03 09:30:00,62.3,62.44,62.19,62.44,7800.0,49.5155,49.6268,49.4281,49.6268,7800.0
2012-07-03 10:00:00,62.41,62.51,62.41,62.48,9000.0,49.6029,49.6824,49.6029,49.6586,9000.0
2012-07-03 10:30:00,62.47,62.59,62.47,62.55,8600.0,49.6506,49.746,49.6506,49.7142,8600.0
2012-07-03 11:00:00,62.59,62.72,62.59,62.72,8800.0,49.746,49.8493,49.746,49.8493,8800.0
2012-07-03 11:30:00,62.71,62.73,62.67,62.69,14100.0,49.8414,49.8573,49.8096,49.8255,14100.0
2012-07-03 12:00:00,62.69,62.69,62.58,62.63,23500.0,49.8255,49.8255,49.738,49.7778,23500.0
2012-07-03 12:30:00,62.62,62.68,62.52,62.68,25200.0,49.7698,49.8175,49.6903,49.8175,25200.0
2012-07-05 09:30:00,62.47,62.56,62.35,62.35,18000.0,49.6506,49.7221,49.5552,49.5552,18000.0
2012-07-05 10:00:00,62.31,62.37,62.22,62.35,17500.0,49.5234,49.5711,49.4519,49.5552,17500.0
2012-07-05 10:30:00,62.34,62.53,62.34,62.52,11900.0,49.5473,49.6983,49.5473,49.6903,11900.0
2012-07-05 11:00:00,62.51,62.6,62.51,62.58,8900.0,49.6824,49.7539,49.6824,49.738,8900.0
2012-07-05 11:30:00,62.6,62.62,62.5,62.54,6600.0,49.7539,49.7698,49.6744,49.7062,6600.0
2012-07-05 12:00:00,62.54,62.6,62.53,62.53,9000.0,49.7062,49.7539,49.6983,49.6983,9000.0
2012-07-05 12:30:00,62.48,62.54,62.46,62.54,5100.0,49.6586,49.7062,49.6427,49.7062,5100.0
2012-07-05 13:00:00,62.54,62.61,62.54,62.59,2000.0,49.7062,49.7619,49.7062,49.746,2000.0
2012-07-05 13:30:00,62.55,62.69,62.55,62.67,15300.0,49.7142,49.8255,49.7142,49.8096,15300.0
2012-07-05 14:00:00,62.67,62.71,62.64,62.7,22200.0,49.8096,49.8414,49.7857,49.8334,22200.0
2012-07-05 14:30:00,62.68,62.68,62.58,62.58,6100.0,49.8175,49.8175,49.738,49.738,6100.0
2012-07-05 15:00:00,62.57,62.63,62.52,62.55,2500.0,49.7301,49.7778,49.6903,49.7142,2500.0
2012-07-05 15:30:00,62.54,62.58,62.43,62.44,15600.0,49.7062,49.738,49.6188,49.6268,15600.0
2012-07-06 09:30:00,61.85,61.96,61.8,61.8,15100.0,49.1578,49.2453,49.1181,49.1181,15100.0
2012-07-06 10:00:00,61.88,61.9,61.76,61.84,7100.0,49.1817,49.1976,49.0863,49.1499,7100.0
2012-07-06 10:30:00,61.87,61.87,61.73,61.75,13500.0,49.1737,49.1737,49.0625,49.0784,13500.0
2012-07-06 11:00:00,61.72,61.8,61.67,61.67,10100.0,49.0545,49.1181,49.0148,49.0148,10100.0
2012-07-06 11:30:00,61.66,61.73,61.64,61.68,16400.0,49.0068,49.0625,48.9909,49.0227,16400.0
2012-07-06 12:00:00,61.66,61.68,61.59,61.66,21100.0,49.0068,49.0227,48.9512,49.0068,21100.0
2012-07-06 12:30:00,61.69,61.77,61.65,61.76,18300.0,49.0307,49.0943,48.9989,49.0863,18300.0
2012-07-06 13:00:00,61.75,61.78,61.71,61.72,7000.0,49.0784,49.1022,49.0466,49.0545,7000.0
2012-07-06 13:30:00,61.7,61.72,61.63,61.64,6700.0,49.0386,49.0545,48.983,48.9909,6700.0
2012-07-06 14:00:00,61.63,61.63,61.58,61.6,6700.0,48.983,48.983,48.9432,48.9591,6700.0
2012-07-06 14:30:00,61.6,61.7,61.6,61.65,11500.0,48.9591,49.0386,48.9591,48.9989,11500.0
2012-07-06 15:00:00,61.67,61.83,61.65,61.83,6600.0,49.0148,49.1419,48.9989,49.1419,6600.0
2012-07-06 15:30:00,61.86,61.93,61.82,61.84,21300.0,49.1658,49.2214,49.134,49.1499,21300.0
2012-07-09 09:30:00,61.78,61.86,61.57,61.65,16700.0,49.1022,49.1658,48.9353,48.9989,16700.0
2012-07-09 10:00:00,61.57,61.6,61.49,61.57,4000.0,48.9353,48.9591,48.8717,48.9353,4000.0
2012-07-09 10:30:00,61.52,61.73,61.52,61.68,5800.0,48.8956,49.0625,48.8956,49.0227,5800.0
2012-07-09 11:00:00,61.67,61.67,61.6,61.6,6500.0,49.0148,49.0148,48.9591,48.9591,6500.0
2012-07-09 11:30:00,61.65,61.65,61.48,61.48,2800.0,48.9989,48.9989,48.8638,48.8638,2800.0
2012-07-09 12:00:00,61.48,61.58,61.48,61.58,6900.0,48.8638,48.9432,48.8638,48.9432,6900.0
2012-07-09 12:30:00,61.61,61.61,61.54,61.59,1200.0,48.9671,48.9671,48.9114,48.9512,1200.0
2012-07-09 13:00:00,61.55,61.63,61.55,61.63,3600.0,48.9194,48.983,48.9194,48.983,3600.0
2012-07-09 13:30:00,61.69,61.77,61.67,61.71,6200.0,49.0307,49.0943,49.0148,49.0466,6200.0
2012-07-09 14:00:00,61.7,61.71,61.6,61.6,5100.0,49.0386,49.0466,48.9591,48.9591,5100.0
2012-07-09 14:30:00,61.6,61.63,61.53,61.58,7100.0,48.9591,48.983,48.9035,48.9432,7100.0
2012-07-09 15:00:00,61.6,61.69,61.6,61.68,6000.0,48.9591,49.0307,48.9591,49.0227,6000.0
2012-07-09 15:30:00,61.67,61.79,61.64,61.75,5500.0,49.0148,49.1101,48.9909,49.0784,5500.0
2012-07-10 09:30:00,62.04,62.13,62.0,62.0,21800.0,49.3088,49.3804,49.2771,49.2771,21800.0
2012-07-10 10:00:00,62.02,62.02,61.76,61.84,7000.0,49.2929,49.2929,49.0863,49.1499,7000.0
2012-07-10 10:30:00,61.82,61.82,61.63,61.63,8100.0,49.134,49.134,48.983,48.983,8100.0
2012-07-10 11:00:00,61.64,61.65,61.53,61.64,9100.0,48.9909,48.9989,48.9035,48.9909,9100.0
2012-07-10 11:30:00,61.59,61.67,61.59,61.67,5700.0,48.9512,49.0148,48.9512,49.0148,5700.0
2012-07-10 12:00:00,61.67,61.67,61.59,61.61,2200.0,49.0148,49.0148,48.9512,48.9671,2200.0
2012-07-10 12:30:00,61.63,61.68,61.63,61.66,3300.0,48.983,49.0227,48.983,49.0068,3300.0
2012-07-10 13:00:00,61.63,61.68,61.54,61.54,4200.0,48.983,49.0227,48.9114,48.9114,4200.0
2012-07-10 13:30:00,61.5,61.52,61.39,61.45,12700.0,48.8797,48.8956,48.7922,48.8399,12700.0
2012-07-10 14:00:00,61.47,61.47,61.18,61.21,13100.0,48.8558,48.8558,48.6253,48.6492,13100.0
2012-07-10 14:30:00,61.19,61.24,61.09,61.12,12500.0,48.6333,48.673,48.5538,48.5776,12500.0
2012-07-10 15:00:00,61.12,61.24,61.04,61.06,17000.0,48.5776,48.673,48.5141,48.5299,17000.0
2012-07-10 15:30:00,61.04,61.28,61.0,61.23,44300.0,48.5141,48.7048,48.4823,48.6651,44300.0
2012-07-11 09:30:00,61.21,61.33,61.12,61.33,9000.0,48.6492,48.7445,48.5776,48.7445,9000.0
2012-07-11 10:00:00,61.34,61.36,61.29,61.29,3300.0,48.7525,48.7684,48.7128,48.7128,3300.0
2012-07-11 10:30:00,61.2,61.21,61.12,61.14,4100.0,48.6412,48.6492,48.5776,48.5935,4100.0
2012-07-11 11:00:00,61.16,61.22,61.12,61.18,6800.0,48.6094,48.6571,48.5776,48.6253,6800.0
2012-07-11 11:30:00,61.19,61.23,61.17,61.22,3400.0,48.6333,48.6651,48.6174,48.6571,3400.0
2012-07-11 12:00:00,61.29,61.29,61.19,61.19,12200.0,48.7128,48.7128,48.6333,48.6333,12200.0
2012-07-11 12:30:00,61.22,61.29,61.22,61.25,1500.0,48.6571,48.7128,48.6571,48.681,1500.0
2012-07-11 13:00:00,61.26,61.26,61.19,61.19,500.0,48.6889,48.6889,48.6333,48.6333,500.0
2012-07-11 13:30:00,61.21,61.25,61.15,61.24,6100.0,48.6492,48.681,48.6015,48.673,6100.0
2012-07-11 14:00:00,61.22,61.23,60.85,60.9,10500.0,48.6571,48.6651,48.363,48.4028,10500.0
2012-07-11 14:30:00,60.82,61.01,60.82,60.95,10200.0,48.3392,48.4902,48.3392,48.4425,10200.0
2012-07-11 15:00:00,60.98,61.07,60.98,60.98,7800.0,48.4664,48.5379,48.4664,48.4664,7800.0
2012-07-11 15:30:00,60.99,61.32,60.99,61.19,21800.0,48.4743,48.7366,48.4743,48.6333,21800.0
2012-07-12 09:30:00,60.84,60.84,60.55,60.58,44800.0,48.3551,48.3551,48.1246,48.1485,44800.0
2012-07-12 10:00:00,60.61,60.64,60.5,60.55,19400.0,48.1723,48.1961,48.0849,48.1246,19400.0
2012-07-12 10:30:00,60.57,60.61,60.48,60.6,71000.0,48.1405,48.1723,48.069,48.1643,71000.0
2012-07-12 11:00:00,60.59,60.73,60.59,60.73,21400.0,48.1564,48.2677,48.1564,48.2677,21400.0
2012-07-12 11:30:00,60.71,60.87,60.68,60.85,11000.0,48.2518,48.3789,48.2279,48.363,11000.0
2012-07-12 12:00:00,60.86,60.87,60.8,60.8,6000.0,48.371,48.3789,48.3233,48.3233,6000.0
2012-07-12 12:30:00,60.84,60.87,60.78,60.86,4400.0,48.3551,48.3789,48.3074,48.371,4400.0
2012-07-12 13:00:00,60.83,61.05,60.83,60.95,3500.0,48.3471,48.522,48.3471,48.4425,3500.0
2012-07-12 13:30:00,61.01,61.12,60.93,60.93,5500.0,48.4902,48.5776,48.4266,48.4266,5500.0
2012-07-12 14:00:00,60.96,61.06,60.89,61.0,12200.0,48.4505,48.5299,48.3948,48.4823,12200.0
2012-07-12 14:30:00,61.02,61.03,60.98,61.03,9200.0,48.4982,48.5061,48.4664,48.5061,9200.0
2012-07-12 15:00:00,60.99,61.15,60.99,61.13,5600.0,48.4743,48.6015,48.4743,48.5856,5600.0
2012-07-12 15:30:00,61.09,61.14,60.91,60.94,60400.0,48.5538,48.5935,48.4107,48.4346,60400.0
2012-07-13 09:30:00,61.08,61.5,61.08,61.5,21100.0,48.5458,48.8797,48.5458,48.8797,21100.0
2012-07-13 10:00:00,61.5,61.68,61.5,61.59,2200.0,48.8797,49.0227,48.8797,48.9512,2200.0
2012-07-13 10:30:00,61.59,61.68,61.59,61.65,7900.0,48.9512,49.0227,48.9512,48.9989,7900.0
2012-07-13 11:00:00,61.65,61.66,61.62,61.64,5900.0,48.9989,49.0068,48.975,48.9909,5900.0
2012-07-13 11:30:00,61.69,61.74,61.69,61.74,5100.0,49.0307,49.0704,49.0307,49.0704,5100.0
2012-07-13 12:00:00,61.78,61.8,61.74,61.75,28000.0,49.1022,49.1181,49.0704,49.0784,28000.0
2012-07-13 12:30:00,61.76,61.77,61.75,61.75,6300.0,49.0863,49.0943,49.0784,49.0784,6300.0
2012-07-13 13:00:00,61.78,61.8,61.73,61.75,7300.0,49.1022,49.1181,49.0625,49.0784,7300.0
2012-07-13 13:30:00,61.74,61.78,61.72,61.78,15800.0,49.0704,49.1022,49.0545,49.1022,15800.0
2012-07-13 14:00:00,61.76,61.77,61.72,61.77,2400.0,49.0863,49.0943,49.0545,49.0943,2400.0
2012-07-13 14:30:00,61.77,61.8,61.76,61.77,7400.0,49.0943,49.1181,49.0863,49.0943,7400.0
2012-07-13 15:00:00,61.8,61.95,61.8,61.9,14400.0,49.1181,49.2373,49.1181,49.1976,14400.0
2012-07-13 15:30:00,61.86,61.95,61.83,61.88,16800.0,49.1658,49.2373,49.1419,49.1817,16800.0
2012-07-16 09:30:00,61.78,61.78,61.56,61.57,16500.0,49.1022,49.1022,48.9273,48.9353,16500.0
2012-07-16 10:00:00,61.56,61.6,61.5,61.59,4700.0,48.9273,48.9591,48.8797,48.9512,4700.0
2012-07-16 10:30:00,61.67,61.79,61.67,61.71,4800.0,49.0148,49.1101,49.0148,49.0466,4800.0
2012-07-16 11:00:00,61.72,61.92,61.69,61.87,7200.0,49.0545,49.2135,49.0307,49.1737,7200.0
2012-07-16 11:30:00,61.82,61.82,61.78,61.78,19100.0,49.134,49.134,49.1022,49.1022,19100.0
2012-07-16 12:00:00,61.79,61.81,61.69,61.7,3400.0,49.1101,49.126,49.0307,49.0386,3400.0
2012-07-16 12:30:00,61.71,61.72,61.63,61.71,3100.0,49.0466,49.0545,48.983,49.0466,3100.0
2012-07-16 13:00:00,61.73,61.75,61.68,61.68,700.0,49.0625,49.0784,49.0227,49.0227,700.0
2012-07-16 13:30:00,61.76,61.81,61.74,61.81,3100.0,49.0863,49.126,49.0704,49.126,3100.0
2012-07-16 14:00:00,61.8,61.88,61.8,61.86,5200.0,49.1181,49.1817,49.1181,49.1658,5200.0
2012-07-16 14:30:00,61.87,61.87,61.77,61.8,4500.0,49.1737,49.1737,49.0943,49.1181,4500.0
2012-07-16 15:00:00,61.81,61.84,61.78,61.8,9900.0,49.126,49.1499,49.1022,49.1181,9900.0
2012-07-16 15:30:00,61.79,61.79,61.67,61.72,27400.0,49.1101,49.1101,49.0148,49.0545,27400.0
2012-07-17 09:30:00,62.0,62.1,61.84,61.84,15300.0,49.2771,49.3565,49.1499,49.1499,15300.0
2012-07-17 10:00:00,61.81,61.81,61.61,61.65,36800.0,49.126,49.126,48.9671,48.9989,36800.0
2012-07-17 10:30:00,61.64,61.66,61.35,61.45,14000.0,48.9909,49.0068,48.7604,48.8399,14000.0
2012-07-17 11:00:00,61.5,61.64,61.5,61.59,4100.0,48.8797,48.9909,48.8797,48.9512,4100.0
2012-07-17 11:30:00,61.57,61.8,61.57,61.79,5300.0,48.9353,49.1181,48.9353,49.1101,5300.0
2012-07-17 12:00:00,61.9,62.02,61.9,62.02,5500.0,49.1976,49.2929,49.1976,49.2929,5500.0
2012-07-17 12:30:00,62.07,62.07,62.0,62.0,4600.0,49.3327,49.3327,49.2771,49.2771,4600.0
2012-07-17 13:00:00,61.98,62.14,61.98,62.13,4300.0,49.2612,49.3883,49.2612,49.3804,4300.0
2012-07-17 13:30:00,62.17,62.21,62.14,62.14,1700.0,49.4122,49.444,49.3883,49.3883,1700.0
2012-07-17 14:00:00,62.14,62.19,62.13,62.13,6100.0,49.3883,49.4281,49.3804,49.3804,6100.0
2012-07-17 14:30:00,62.19,62.26,62.16,62.26,4800.0,49.4281,49.4837,49.4042,49.4837,4800.0
2012-07-17 15:00:00,62.21,62.21,62.13,62.13,5300.0,49.444,49.444,49.3804,49.3804,5300.0
2012-07-17 15:30:00,62.12,62.22,62.06,62.17,11100.0,49.3724,49.4519,49.3247,49.4122,11100.0
2012-07-18 09:30:00,61.99,62.41,61.98,62.36,13400.0,49.2691,49.6029,49.2612,49.5632,13400.0
2012-07-18 10:00:00,62.36,62.49,62.34,62.4,13600.0,49.5632,49.6665,49.5473,49.595,13600.0
2012-07-18 10:30:00,62.4,62.56,62.35,62.56,8300.0,49.595,49.7221,49.5552,49.7221,8300.0
2012-07-18 11:00:00,62.56,62.56,62.48,62.49,4600.0,49.7221,49.7221,49.6586,49.6665,4600.0
2012-07-18 11:30:00,62.51,62.6,62.51,62.57,5200.0,49.6824,49.7539,49.6824,49.7301,5200.0
2012-07-18 12:00:00,62.56,62.73,62.56,62.7,6300.0,49.7221,49.8573,49.7221,49.8334,6300.0
2012-07-18 12:30:00,62.71,62.71,62.67,62.69,6400.0,49.8414,49.8414,49.8096,49.8255,6400.0
2012-07-18 13:00:00,62.69,62.7,62.67,62.68,6300.0,49.8255,49.8334,49.8096,49.8175,6300.0
2012-07-18 13:30:00,62.65,62.65,62.55,62.57,31500.0,49.7937,49.7937,49.7142,49.7301,31500.0
2012-07-18 14:00:00,62.58,62.64,62.58,62.64,5500.0,49.738,49.7857,49.738,49.7857,5500.0
2012-07-18 14:30:00,62.59,62.59,62.43,62.5,4400.0,49.746,49.746,49.6188,49.6744,4400.0
2012-07-18 15:00:00,62.55,62.66,62.52,62.55,18100.0,49.7142,49.8016,49.6903,49.7142,18100.0
2012-07-18 15:30:00,62.62,62.64,62.54,62.61,11000.0,49.7698,49.7857,49.7062,49.7619,11000.0
2012-07-19 09:30:00,62.79,62.9,62.71,62.82,12000.0,49.9049,49.9924,49.8414,49.9288,12000.0
2012-07-19 10:00:00,62.84,62.84,62.54,62.74,5100.0,49.9447,49.9447,49.7062,49.8652,5100.0
2012-07-19 10:30:00,62.7,62.78,62.61,62.76,9300.0,49.8334,49.897,49.7619,49.8811,9300.0
2012-07-19 11:00:00,62.8,62.82,62.77,62.78,2200.0,49.9129,49.9288,49.889,49.897,2200.0
2012-07-19 11:30:00,62.83,62.83,62.77,62.77,1000.0,49.9367,49.9367,49.889,49.889,1000.0
2012-07-19 12:00:00,62.82,62.98,62.82,62.95,6100.0,49.9288,50.0559,49.9288,50.0321,6100.0
2012-07-19 12:30:00,62.95,62.98,62.8,62.8,101300.0,50.0321,50.0559,49.9129,49.9129,101300.0
2012-07-19 13:00:00,62.81,62.91,62.81,62.85,24500.0,49.9208,50.0003,49.9208,49.9526,24500.0
2012-07-19 13:30:00,62.84,62.84,62.63,62.67,19400.0,49.9447,49.9447,49.7778,49.8096,19400.0
2012-07-19 14:00:00,62.74,62.75,62.69,62.73,14500.0,49.8652,49.8731,49.8255,49.8573,14500.0
2012-07-19 14:30:00,62.73,62.84,62.71,62.8,7700.0,49.8573,49.9447,49.8414,49.9129,7700.0
2012-07-19 15:00:00,62.8,62.84,62.74,62.8,26300.0,49.9129,49.9447,49.8652,49.9129,26300.0
2012-07-19 15:30:00,62.79,62.89,62.78,62.83,29600.0,49.9049,49.9844,49.897,49.9367,29600.0
2012-07-20 09:30:00,62.49,62.5,62.35,62.47,34200.0,49.6665,49.6744,49.5552,49.6506,34200.0
2012-07-20 10:00:00,62.42,62.54,62.42,62.47,19200.0,49.6109,49.7062,49.6109,49.6506,19200.0
2012-07-20 10:30:00,62.47,62.48,62.32,62.46,13900.0,49.6506,49.6586,49.5314,49.6427,13900.0
2012-07-20 11:00:00,62.43,62.52,62.4,62.42,5800.0,49.6188,49.6903,49.595,49.6109,5800.0
2012-07-20 11:30:00,62.42,62.46,62.34,62.38,17700.0,49.6109,49.6427,49.5473,49.5791,17700.0
2012-07-20 12:00:00,62.39,62.39,62.26,62.27,15500.0,49.587,49.587,49.4837,49.4916,15500.0
2012-07-20 12:30:00,62.26,62.29,62.18,62.29,13000.0,49.4837,49.5075,49.4201,49.5075,13000.0
2012-07-20 13:00:00,62.31,62.31,62.16,62.2,20100.0,49.5234,49.5234,49.4042,49.436,20100.0
2012-07-20 13:30:00,62.23,62.25,62.2,62.25,7000.0,49.4599,49.4758,49.436,49.4758,7000.0
2012-07-20 14:00:00,62.27,62.31,62.24,62.24,4200.0,49.4916,49.5234,49.4678,49.4678,4200.0
2012-07-20 14:30:00,62.21,62.24,62.18,62.2,7800.0,49.444,49.4678,49.4201,49.436,7800.0
2012-07-20 15:00:00,62.22,62.27,62.21,62.25,7700.0,49.4519,49.4916,49.444,49.4758,7700.0
2012-07-20 15:30:00,62.22,62.25,62.17,62.2,49500.0,49.4519,49.4758,49.4122,49.436,49500.0
2012-07-23 09:30:00,61.3,61.31,61.0,61.06,17600.0,48.7207,48.7286,48.4823,48.5299,17600.0
2012-07-23 10:00:00,61.08,61.12,61.02,61.12,1900.0,48.5458,48.5776,48.4982,48.5776,1900.0
2012-07-23 10:30:00,61.09,61.28,61.09,61.26,9700.0,48.5538,48.7048,48.5538,48.6889,9700.0
2012-07-23 11:00:00,61.25,61.39,61.25,61.37,8500.0,48.681,48.7922,48.681,48.7763,8500.0
2012-07-23 11:30:00,61.34,61.36,61.24,61.36,5300.0,48.7525,48.7684,48.673,48.7684,5300.0
2012-07-23 12:00:00,61.35,61.35,61.25,61.28,9300.0,48.7604,48.7604,48.681,48.7048,9300.0
2012-07-23 12:30:00,61.27,61.47,61.27,61.44,6100.0,48.6969,48.8558,48.6969,48.832,6100.0
2012-07-23 13:00:00,61.42,61.48,61.41,61.47,4900.0,48.8161,48.8638,48.8081,48.8558,4900.0
2012-07-23 13:30:00,61.5,61.53,61.48,61.5,3800.0,48.8797,48.9035,48.8638,48.8797,3800.0
2012-07-23 14:00:00,61.51,61.56,61.48,61.48,2600.0,48.8876,48.9273,48.8638,48.8638,2600.0
2012-07-23 14:30:00,61.46,61.52,61.46,61.48,7200.0,48.8479,48.8956,48.8479,48.8638,7200.0
2012-07-23 15:00:00,61.45,61.68,61.42,61.68,6800.0,48.8399,49.0227,48.8161,49.0227,6800.0
2012-07-23 15:30:00,61.69,61.73,61.59,61.59,12000.0,49.0307,49.0625,48.9512,48.9512,12000.0
2012-07-24 09:30:00,61.62,61.64,61.37,61.42,8600.0,48.975,48.9909,48.7763,48.8161,8600.0
2012-07-24 10:00:00,61.42,61.42,61.2,61.2,9300.0,48.8161,48.8161,48.6412,48.6412,9300.0
2012-07-24 10:30:00,61.19,61.3,61.14,61.21,10200.0,48.6333,48.7207,48.5935,48.6492,10200.0
2012-07-24 11:00:00,61.26,61.33,61.17,61.25,5900.0,48.6889,48.7445,48.6174,48.681,5900.0
2012-07-24 11:30:00,61.29,61.29,61.02,61.02,12500.0,48.7128,48.7128,48.4982,48.4982,12500.0
2012-07-24 12:00:00,61.0,61.01,60.75,60.81,6400.0,48.4823,48.4902,48.2836,48.3313,6400.0
2012-07-24 12:30:00,60.81,60.93,60.81,60.88,3800.0,48.3313,48.4266,48.3313,48.3869,3800.0
2012-07-24 13:00:00,60.89,60.94,60.85,60.85,3200.0,48.3948,48.4346,48.363,48.363,3200.0
2012-07-24 13:30:00,60.8,60.89,60.78,60.86,23500.0,48.3233,48.3948,48.3074,48.371,23500.0
2012-07-24 14:00:00,60.8,60.84,60.67,60.68,12300.0,48.3233,48.3551,48.22,48.2279,12300.0
2012-07-24 14:30:00,60.62,60.79,60.62,60.73,6200.0,48.1802,48.3154,48.1802,48.2677,6200.0
2012-07-24 15:00:00,60.74,60.87,60.63,60.87,10000.0,48.2756,48.3789,48.1882,48.3789,10000.0
2012-07-24 15:30:00,60.89,61.09,60.81,61.05,25400.0,48.3948,48.5538,48.3313,48.522,25400.0
2012-07-25 09:30:00,61.19,61.3,61.02,61.09,18300.0,48.6333,48.7207,48.4982,48.5538,18300.0
2012-07-25 10:00:00,61.08,61.08,60.92,60.92,6900.0,48.5458,48.5458,48.4187,48.4187,6900.0
2012-07-25 10:30:00,60.9,60.99,60.72,60.74,5200.0,48.4028,48.4743,48.2597,48.2756,5200.0
2012-07-25 11:00:00,60.75,60.93,60.75,60.88,15900.0,48.2836,48.4266,48.2836,48.3869,15900.0
2012-07-25 11:30:00,60.89,60.95,60.87,60.91,4400.0,48.3948,48.4425,48.3789,48.4107,4400.0
2012-07-25 12:00:00,60.9,60.98,60.89,60.89,2200.0,48.4028,48.4664,48.3948,48.3948,2200.0
2012-07-25 12:30:00,60.99,60.99,60.99,60.99,500.0,48.4743,48.4743,48.4743,48.4743,500.0
2012-07-25 13:00:00,60.98,61.16,60.98,61.16,6200.0,48.4664,48.6094,48.4664,48.6094,6200.0
2012-07-25 13:30:00,61.13,61.27,61.13,61.22,9300.0,48.5856,48.6969,48.5856,48.6571,9300.0
2012-07-25 14:00:00,61.23,61.27,61.17,61.22,5300.0,48.6651,48.6969,48.6174,48.6571,5300.0
2012-07-25 14:30:00,61.24,61.29,61.22,61.27,3400.0,48.673,48.7128,48.6571,48.6969,3400.0
2012-07-25 15:00:00,61.2,61.23,61.0,61.0,4100.0,48.6412,48.6651,48.4823,48.4823,4100.0
2012-07-25 15:30:00,61.03,61.05,60.93,61.05,19500.0,48.5061,48.522,48.4266,48.522,19500.0
2012-07-26 09:30:00,61.89,62.07,61.89,61.94,22600.0,49.1896,49.3327,49.1896,49.2294,22600.0
2012-07-26 10:00:00,61.91,62.05,61.89,61.97,6300.0,49.2055,49.3168,49.1896,49.2532,6300.0
2012-07-26 10:30:00,62.0,62.01,61.76,61.76,2800.0,49.2771,49.285,49.0863,49.0863,2800.0
2012-07-26 11:00:00,61.76,61.76,61.66,61.7,12400.0,49.0863,49.0863,49.0068,49.0386,12400.0
2012-07-26 11:30:00,61.75,61.78,61.62,61.66,8400.0,49.0784,49.1022,48.975,49.0068,8400.0
2012-07-26 12:00:00,61.63,61.71,61.63,61.71,1700.0,48.983,49.0466,48.983,49.0466,1700.0
2012-07-26 12:30:00,61.74,61.81,61.71,61.81,4800.0,49.0704,49.126,49.0466,49.126,4800.0
2012-07-26 13:00:00,61.82,61.92,61.82,61.92,2400.0,49.134,49.2135,49.134,49.2135,2400.0
2012-07-26 13:30:00,61.92,61.92,61.82,61.85,4800.0,49.2135,49.2135,49.134,49.1578,4800.0
2012-07-26 14:00:00,61.82,61.9,61.82,61.88,7100.0,49.134,49.1976,49.134,49.1817,7100.0
2012-07-26 14:30:00,61.87,61.97,61.85,61.93,228800.0,49.1737,49.2532,49.1578,49.2214,228800.0
2012-07-26 15:00:00,61.93,61.99,61.9,61.99,35200.0,49.2214,49.2691,49.1976,49.2691,35200.0
2012-07-26 15:30:00,61.99,62.13,61.97,61.98,31100.0,49.2691,49.3804,49.2532,49.2612,31100.0
2012-07-27 09:30:00,62.32,62.46,62.24,62.46,14200.0,49.5314,49.6427,49.4678,49.6427,14200.0
2012-07-27 10:00:00,62.47,62.54,62.41,62.43,5900.0,49.6506,49.7062,49.6029,49.6188,5900.0
2012-07-27 10:30:00,62.44,62.67,62.41,62.64,12100.0,49.6268,49.8096,49.6029,49.7857,12100.0
2012-07-27 11:00:00,62.67,62.73,62.66,62.72,8500.0,49.8096,49.8573,49.8016,49.8493,8500.0
2012-07-27 11:30:00,62.71,62.72,62.68,62.7,6500.0,49.8414,49.8493,49.8175,49.8334,6500.0
2012-07-27 12:00:00,62.71,62.75,62.69,62.75,4900.0,49.8414,49.8731,49.8255,49.8731,4900.0
2012-07-27 12:30:00,62.79,62.8,62.76,62.76,1000.0,49.9049,49.9129,49.8811,49.8811,1000.0
2012-07-27 13:00:00,62.8,63.05,62.78,63.02,41100.0,49.9129,50.1116,49.897,50.0877,41100.0
2012-07-27 13:30:00,63.13,63.29,63.08,63.16,20200.0,50.1752,50.3023,50.1354,50.199,20200.0
2012-07-27 14:00:00,63.14,63.18,63.04,63.08,19900.0,50.1831,50.2149,50.1036,50.1354,19900.0
2012-07-27 14:30:00,63.06,63.2,63.06,63.18,15200.0,50.1195,50.2308,50.1195,50.2149,15200.0
2012-07-27 15:00:00,63.19,63.3,63.16,63.29,11300.0,50.2229,50.3103,50.199,50.3023,11300.0
2012-07-27 15:30:00,63.29,63.33,63.13,63.17,38800.0,50.3023,50.3341,50.1752,50.207,38800.0
2012-07-30 09:30:00,63.14,63.31,63.0,63.31,80500.0,50.1831,50.3182,50.0718,50.3182,80500.0
2012-07-30 10:00:00,63.31,63.45,63.26,63.38,6000.0,50.3182,50.4295,50.2785,50.3739,6000.0
2012-07-30 10:30:00,63.39,63.39,63.17,63.17,8200.0,50.3818,50.3818,50.207,50.207,8200.0
2012-07-30 11:00:00,63.18,63.26,63.07,63.07,12100.0,50.2149,50.2785,50.1275,50.1275,12100.0
2012-07-30 11:30:00,63.05,63.08,62.99,63.04,9600.0,50.1116,50.1354,50.0639,50.1036,9600.0
2012-07-30 12:00:00,63.03,63.06,63.0,63.02,7700.0,50.0957,50.1195,50.0718,50.0877,7700.0
2012-07-30 12:30:00,63.03,63.12,63.02,63.09,5500.0,50.0957,50.1672,50.0877,50.1434,5500.0
2012-07-30 13:00:00,63.08,63.12,63.06,63.1,20500.0,50.1354,50.1672,50.1195,50.1513,20500.0
2012-07-30 13:30:00,63.11,63.18,63.07,63.09,4900.0,50.1593,50.2149,50.1275,50.1434,4900.0
2012-07-30 14:00:00,63.02,63.09,63.02,63.09,9000.0,50.0877,50.1434,50.0877,50.1434,9000.0
2012-07-30 14:30:00,63.11,63.17,63.11,63.15,6000.0,50.1593,50.207,50.1593,50.1911,6000.0
2012-07-30 15:00:00,63.16,63.16,63.03,63.11,11400.0,50.199,50.199,50.0957,50.1593,11400.0
2012-07-30 15:30:00,63.15,63.15,63.08,63.15,8500.0,50.1911,50.1911,50.1354,50.1911,8500.0
2012-07-31 09:30:00,63.03,63.22,63.02,63.13,26000.0,50.0957,50.2467,50.0877,50.1752,26000.0
2012-07-31 10:00:00,63.14,63.25,62.97,63.16,11100.0,50.1831,50.2705,50.048,50.199,11100.0
2012-07-31 10:30:00,63.16,63.18,63.05,63.16,4800.0,50.199,50.2149,50.1116,50.199,4800.0
2012-07-31 11:00:00,63.12,63.22,63.12,63.2,2300.0,50.1672,50.2467,50.1672,50.2308,2300.0
2012-07-31 11:30:00,63.17,63.18,63.12,63.15,16100.0,50.207,50.2149,50.1672,50.1911,16100.0
2012-07-31 12:00:00,63.07,63.07,62.94,62.94,8600.0,50.1275,50.1275,50.0242,50.0242,8600.0
2012-07-31 12:30:00,62.97,62.99,62.92,62.93,6400.0,50.048,50.0639,50.0083,50.0162,6400.0
2012-07-31 13:00:00,62.91,63.02,62.91,63.02,5700.0,50.0003,50.0877,50.0003,50.0877,5700.0
2012-07-31 13:30:00,63.03,63.03,62.95,62.96,4600.0,50.0957,50.0957,50.0321,50.0401,4600.0
2012-07-31 14:00:00,62.94,63.11,62.94,63.08,6400.0,50.0242,50.1593,50.0242,50.1354,6400.0
2012-07-31 14:30:00,63.12,63.12,63.02,63.02,10700.0,50.1672,50.1672,50.0877,50.0877,10700.0
2012-07-31 15:00:00,63.0,63.04,62.96,63.04,17700.0,50.0718,50.1036,50.0401,50.1036,17700.0
2012-07-31 15:30:00,63.04,63.04,62.85,62.86,24900.0,50.1036,50.1036,49.9526,49.9606,24900.0
2012-08-01 09:30:00,63.12,63.14,62.97,63.0,19900.0,50.1672,50.1831,50.048,50.0718,19900.0
2012-08-01 10:00:00,63.01,63.06,62.88,62.93,6200.0,50.0798,50.1195,49.9765,50.0162,6200.0
2012-08-01 10:30:00,62.96,63.02,62.96,63.02,500.0,50.0401,50.0877,50.0401,50.0877,500.0
2012-08-01 11:00:00,63.04,63.04,62.94,62.95,2800.0,50.1036,50.1036,50.0242,50.0321,2800.0
2012-08-01 11:30:00,63.0,63.02,62.98,63.0,6300.0,50.0718,50.0877,50.0559,50.0718,6300.0
2012-08-01 12:00:00,62.99,63.05,62.99,63.05,9600.0,50.0639,50.1116,50.0639,50.1116,9600.0
2012-08-01 12:30:00,63.04,63.06,63.01,63.05,15900.0,50.1036,50.1195,50.0798,50.1116,15900.0
2012-08-01 13:00:00,63.05,63.1,63.01,63.01,5700.0,50.1116,50.1513,50.0798,50.0798,5700.0
2012-08-01 13:30:00,63.01,63.03,62.96,62.96,9400.0,50.0798,50.0957,50.0401,50.0401,9400.0
2012-08-01 14:00:00,62.9,62.94,62.58,62.91,22500.0,49.9924,50.0242,49.738,50.0003,22500.0
2012-08-01 14:30:00,62.9,62.9,62.71,62.77,17500.0,49.9924,49.9924,49.8414,49.889,17500.0
2012-08-01 15:00:00,62.81,62.96,62.76,62.96,12300.0,49.9208,50.0401,49.8811,50.0401,12300.0
2012-08-01 15:30:00,62.94,62.94,62.65,62.66,18200.0,50.0242,50.0242,49.7937,49.8016,18200.0
2012-08-02 09:30:00,62.2,62.38,62.08,62.38,16200.0,49.436,49.5791,49.3406,49.5791,16200.0
2012-08-02 10:00:00,62.36,62.61,62.27,62.58,4600.0,49.5632,49.7619,49.4916,49.738,4600.0
2012-08-02 10:30:00,62.58,62.61,62.31,62.37,37800.0,49.738,49.7619,49.5234,49.5711,37800.0
2012-08-02 11:00:00,62.31,62.31,62.11,62.22,4000.0,49.5234,49.5234,49.3645,49.4519,4000.0
2012-08-02 11:30:00,62.2,62.2,61.89,61.98,9600.0,49.436,49.436,49.1896,49.2612,9600.0
2012-08-02 12:00:00,61.99,62.04,61.94,61.94,5600.0,49.2691,49.3088,49.2294,49.2294,5600.0
2012-08-02 12:30:00,61.83,61.96,61.74,61.96,4800.0,49.1419,49.2453,49.0704,49.2453,4800.0
2012-08-02 13:00:00,61.91,61.96,61.87,61.91,7300.0,49.2055,49.2453,49.1737,49.2055,7300.0
2012-08-02 13:30:00,61.94,61.96,61.88,61.9,5200.0,49.2294,49.2453,49.1817,49.1976,5200.0
2012-08-02 14:00:00,61.83,61.96,61.82,61.92,8600.0,49.1419,49.2453,49.134,49.2135,8600.0
2012-08-02 14:30:00,61.97,62.1,61.97,62.0,8900.0,49.2532,49.3565,49.2532,49.2771,8900.0
2012-08-02 15:00:00,62.05,62.13,62.02,62.09,10200.0,49.3168,49.3804,49.2929,49.3486,10200.0
2012-08-02 15:30:00,62.17,62.26,62.09,62.22,16600.0,49.4122,49.4837,49.3486,49.4519,16600.0
2012-08-03 09:30:00,63.05,63.29,63.05,63.27,9100.0,50.1116,50.3023,50.1116,50.2864,9100.0
2012-08-03 10:00:00,63.27,63.45,63.27,63.45,1800.0,50.2864,50.4295,50.2864,50.4295,1800.0
2012-08-03 10:30:00,63.39,63.4,63.32,63.37,5500.0,50.3818,50.3898,50.3262,50.3659,5500.0
2012-08-03 11:00:00,63.36,63.47,63.35,63.44,6000.0,50.358,50.4454,50.35,50.4216,6000.0
2012-08-03 11:30:00,63.44,63.52,63.44,63.52,6100.0,50.4216,50.4851,50.4216,50.4851,6100.0
2012-08-03 12:00:00,63.55,63.55,63.49,63.53,5700.0,50.509,50.509,50.4613,50.4931,5700.0
2012-08-03 12:30:00,63.55,63.55,63.47,63.47,7700.0,50.509,50.509,50.4454,50.4454,7700.0
2012-08-03 13:00:00,63.46,63.5,63.46,63.48,6300.0,50.4374,50.4692,50.4374,50.4533,6300.0
2012-08-03 13:30:00,63.47,63.49,63.43,63.49,8800.0,50.4454,50.4613,50.4136,50.4613,8800.0
2012-08-03 14:00:00,63.5,63.53,63.49,63.5,10600.0,50.4692,50.4931,50.4613,50.4692,10600.0
2012-08-03 14:30:00,63.5,63.51,63.45,63.46,12200.0,50.4692,50.4772,50.4295,50.4374,12200.0
2012-08-03 15:00:00,63.49,63.5,63.41,63.42,12500.0,50.4613,50.4692,50.3977,50.4057,12500.0
2012-08-03 15:30:00,63.42,63.43,63.3,63.41,67500.0,50.4057,50.4136,50.3103,50.3977,67500.0
2012-08-06 09:30:00,63.55,63.8,63.55,63.73,18100.0,50.509,50.7077,50.509,50.652,18100.0
2012-08-06 10:00:00,63.72,63.79,63.7,63.74,5900.0,50.6441,50.6997,50.6282,50.66,5900.0
2012-08-06 10:30:00,63.78,63.8,63.74,63.76,8900.0,50.6918,50.7077,50.66,50.6759,8900.0
2012-08-06 11:00:00,63.74,63.77,63.71,63.77,17400.0,50.66,50.6838,50.6361,50.6838,17400.0
2012-08-06 11:30:00,63.66,63.75,63.66,63.72,32600.0,50.5964,50.6679,50.5964,50.6441,32600.0
2012-08-06 12:00:00,63.72,63.73,63.69,63.71,7600.0,50.6441,50.652,50.6203,50.6361,7600.0
2012-08-06 12:30:00,63.72,63.81,63.71,63.79,3200.0,50.6441,50.7156,50.6361,50.6997,3200.0
2012-08-06 13:00:00,63.8,63.81,63.77,63.79,17900.0,50.7077,50.7156,50.6838,50.6997,17900.0
2012-08-06 13:30:00,63.79,63.8,63.74,63.74,11800.0,50.6997,50.7077,50.66,50.66,11800.0
2012-08-06 14:00:00,63.76,63.78,63.74,63.78,5800.0,50.6759,50.6918,50.66,50.6918,5800.0
2012-08-06 14:30:00,63.79,63.79,63.77,63.78,5700.0,50.6997,50.6997,50.6838,50.6918,5700.0
2012-08-06 15:00:00,63.78,63.8,63.75,63.77,23800.0,50.6918,50.7077,50.6679,50.6838,23800.0
2012-08-06 15:30:00,63.77,63.77,63.55,63.59,35000.0,50.6838,50.6838,50.509,50.5408,35000.0
2012-08-07 09:30:00,63.8,63.98,63.8,63.92,7200.0,50.7077,50.8507,50.7077,50.8031,7200.0
2012-08-07 10:00:00,63.93,64.04,63.93,64.04,5000.0,50.811,50.8984,50.811,50.8984,5000.0
2012-08-07 10:30:00,64.03,64.04,63.98,64.0,11600.0,50.8905,50.8984,50.8507,50.8666,11600.0
2012-08-07 11:00:00,63.97,64.0,63.93,64.0,8800.0,50.8428,50.8666,50.811,50.8666,8800.0
2012-08-07 11:30:00,64.01,64.15,64.01,64.14,3400.0,50.8746,50.9859,50.8746,50.9779,3400.0
2012-08-07 12:00:00,64.15,64.15,64.11,64.13,7400.0,50.9859,50.9859,50.9541,50.97,7400.0
2012-08-07 12:30:00,64.16,64.22,64.15,64.17,33400.0,50.9938,51.0415,50.9859,51.0018,33400.0
2012-08-07 13:00:00,64.15,64.16,64.12,64.15,8800.0,50.9859,50.9938,50.962,50.9859,8800.0
2012-08-07 13:30:00,64.16,64.17,64.11,64.13,46400.0,50.9938,51.0018,50.9541,50.97,46400.0
2012-08-07 14:00:00,64.13,64.13,64.04,64.04,5100.0,50.97,50.97,50.8984,50.8984,5100.0
2012-08-07 14:30:00,64.07,64.09,64.07,64.07,3300.0,50.9223,50.9382,50.9223,50.9223,3300.0
2012-08-07 15:00:00,64.04,64.04,63.96,64.02,21800.0,50.8984,50.8984,50.8348,50.8825,21800.0
2012-08-07 15:30:00,64.02,64.02,63.9,63.91,16500.0,50.8825,50.8825,50.7872,50.7951,16500.0
2012-08-08 09:30:00,63.68,63.85,63.68,63.78,18300.0,50.6123,50.7474,50.6123,50.6918,18300.0
2012-08-08 10:00:00,63.82,63.89,63.79,63.86,5200.0,50.7236,50.7792,50.6997,50.7554,5200.0
2012-08-08 10:30:00,63.86,63.88,63.77,63.88,3300.0,50.7554,50.7713,50.6838,50.7713,3300.0
2012-08-08 11:00:00,63.86,64.01,63.84,64.01,6000.0,50.7554,50.8746,50.7395,50.8746,6000.0
2012-08-08 11:30:00,64.05,64.08,63.99,63.99,4900.0,50.9064,50.9302,50.8587,50.8587,4900.0
2012-08-08 12:00:00,63.98,64.01,63.97,64.01,2200.0,50.8507,50.8746,50.8428,50.8746,2200.0
2012-08-08 12:30:00,63.99,63.99,63.89,63.96,3600.0,50.8587,50.8587,50.7792,50.8348,3600.0
2012-08-08 13:00:00,63.97,64.02,63.95,63.99,11700.0,50.8428,50.8825,50.8269,50.8587,11700.0
2012-08-08 13:30:00,63.99,64.01,63.93,63.96,9800.0,50.8587,50.8746,50.811,50.8348,9800.0
2012-08-08 14:00:00,63.91,63.93,63.86,63.91,9500.0,50.7951,50.811,50.7554,50.7951,9500.0
2012-08-08 14:30:00,63.9,63.94,63.88,63.9,11200.0,50.7872,50.8189,50.7713,50.7872,11200.0
2012-08-08 15:00:00,63.9,64.01,63.9,63.99,20600.0,50.7872,50.8746,50.7872,50.8587,20600.0
2012-08-08 15:30:00,63.99,64.02,63.93,63.98,11600.0,50.8587,50.8825,50.811,50.8507,11600.0
2012-08-09 09:30:00,63.93,64.09,63.93,64.03,12900.0,50.811,50.9382,50.811,50.8905,12900.0
2012-08-09 10:00:00,64.05,64.16,64.05,64.1,10600.0,50.9064,50.9938,50.9064,50.9461,10600.0
2012-08-09 10:30:00,64.09,64.2,64.07,64.15,10300.0,50.9382,51.0256,50.9223,50.9859,10300.0
2012-08-09 11:00:00,64.15,64.17,64.07,64.07,10000.0,50.9859,51.0018,50.9223,50.9223,10000.0
2012-08-09 11:30:00,64.1,64.1,63.93,63.93,3200.0,50.9461,50.9461,50.811,50.811,3200.0
2012-08-09 12:00:00,63.92,63.97,63.92,63.94,4200.0,50.8031,50.8428,50.8031,50.8189,4200.0
2012-08-09 12:30:00,63.94,64.07,63.94,64.07,1700.0,50.8189,50.9223,50.8189,50.9223,1700.0
2012-08-09 13:00:00,64.1,64.1,64.02,64.02,5700.0,50.9461,50.9461,50.8825,50.8825,5700.0
2012-08-09 13:30:00,64.04,64.06,64.02,64.03,7400.0,50.8984,50.9143,50.8825,50.8905,7400.0
2012-08-09 14:00:00,64.03,64.05,64.01,64.04,8500.0,50.8905,50.9064,50.8746,50.8984,8500.0
2012-08-09 14:30:00,64.09,64.11,64.08,64.1,3100.0,50.9382,50.9541,50.9302,50.9461,3100.0
2012-08-09 15:00:00,64.1,64.12,64.06,64.08,12900.0,50.9461,50.962,50.9143,50.9302,12900.0
2012-08-09 15:30:00,64.09,64.11,64.01,64.06,10100.0,50.9382,50.9541,50.8746,50.9143,10100.0
2012-08-10 09:30:00,63.76,63.86,63.71,63.79,4900.0,50.6759,50.7554,50.6361,50.6997,4900.0
2012-08-10 10:00:00,63.82,63.96,63.82,63.9,4700.0,50.7236,50.8348,50.7236,50.7872,4700.0
2012-08-10 10:30:00,63.98,63.99,63.95,63.95,2400.0,50.8507,50.8587,50.8269,50.8269,2400.0
2012-08-10 11:00:00,63.96,63.96,63.78,63.94,9600.0,50.8348,50.8348,50.6918,50.8189,9600.0
2012-08-10 11:30:00,63.9,63.97,63.9,63.97,5200.0,50.7872,50.8428,50.7872,50.8428,5200.0
2012-08-10 12:00:00,63.96,63.98,63.92,63.94,1900.0,50.8348,50.8507,50.8031,50.8189,1900.0
2012-08-10 12:30:00,63.97,63.97,63.94,63.95,10200.0,50.8428,50.8428,50.8189,50.8269,10200.0
2012-08-10 13:00:00,63.92,63.92,63.88,63.88,5100.0,50.8031,50.8031,50.7713,50.7713,5100.0
2012-08-10 13:30:00,63.91,64.0,63.91,63.98,2500.0,50.7951,50.8666,50.7951,50.8507,2500.0
2012-08-10 14:00:00,63.96,63.97,63.95,63.95,1200.0,50.8348,50.8428,50.8269,50.8269,1200.0
2012-08-10 14:30:00,63.98,64.0,63.95,63.99,1400.0,50.8507,50.8666,50.8269,50.8587,1400.0
2012-08-10 15:00:00,64.02,64.07,63.99,64.07,1600.0,50.8825,50.9223,50.8587,50.9223,1600.0
2012-08-10 15:30:00,64.06,64.19,64.04,64.17,30400.0,50.9143,51.0176,50.8984,51.0018,30400.0
2012-08-13 09:30:00,64.08,64.17,64.02,64.16,13200.0,50.9302,51.0018,50.8825,50.9938,13200.0
2012-08-13 10:00:00,64.14,64.14,63.9,63.95,5400.0,50.9779,50.9779,50.7872,50.8269,5400.0
2012-08-13 10:30:00,63.9,63.95,63.87,63.89,3900.0,50.7872,50.8269,50.7633,50.7792,3900.0
2012-08-13 11:00:00,63.89,63.89,63.8,63.88,4100.0,50.7792,50.7792,50.7077,50.7713,4100.0
2012-08-13 11:30:00,63.87,63.93,63.87,63.89,7200.0,50.7633,50.811,50.7633,50.7792,7200.0
2012-08-13 12:00:00,63.91,63.91,63.83,63.89,3200.0,50.7951,50.7951,50.7315,50.7792,3200.0
2012-08-13 12:30:00,63.85,63.97,63.85,63.97,1700.0,50.7474,50.8428,50.7474,50.8428,1700.0
2012-08-13 13:00:00,63.96,63.96,63.91,63.94,3900.0,50.8348,50.8348,50.7951,50.8189,3900.0
2012-08-13 13:30:00,63.91,63.98,63.89,63.96,22500.0,50.7951,50.8507,50.7792,50.8348,22500.0
2012-08-13 14:00:00,63.96,64.07,63.94,64.06,5200.0,50.8348,50.9223,50.8189,50.9143,5200.0
2012-08-13 14:30:00,64.06,64.11,64.03,64.1,6100.0,50.9143,50.9541,50.8905,50.9461,6100.0
2012-08-13 15:00:00,64.09,64.11,64.03,64.03,6500.0,50.9382,50.9541,50.8905,50.8905,6500.0
2012-08-13 15:30:00,64.03,64.13,64.03,64.13,12600.0,50.8905,50.97,50.8905,50.97,12600.0
2012-08-14 09:30:00,64.33,64.4,64.2,64.21,13200.0,51.1289,51.1846,51.0256,51.0335,13200.0
2012-08-14 10:00:00,64.26,64.32,64.23,64.23,9800.0,51.0733,51.121,51.0494,51.0494,9800.0
2012-08-14 10:30:00,64.19,64.3,64.18,64.28,8900.0,51.0176,51.1051,51.0097,51.0892,8900.0
2012-08-14 11:00:00,64.27,64.31,64.26,64.29,3400.0,51.0812,51.113,51.0733,51.0971,3400.0
2012-08-14 11:30:00,64.34,64.38,64.32,64.33,2500.0,51.1369,51.1687,51.121,51.1289,2500.0
2012-08-14 12:00:00,64.34,64.36,64.31,64.31,7900.0,51.1369,51.1528,51.113,51.113,7900.0
2012-08-14 12:30:00,64.33,64.33,64.21,64.24,3400.0,51.1289,51.1289,51.0335,51.0574,3400.0
2012-08-14 13:00:00,64.26,64.26,64.19,64.19,3200.0,51.0733,51.0733,51.0176,51.0176,3200.0
2012-08-14 13:30:00,64.2,64.25,64.2,64.22,6200.0,51.0256,51.0653,51.0256,51.0415,6200.0
2012-08-14 14:00:00,64.23,64.26,64.18,64.21,6900.0,51.0494,51.0733,51.0097,51.0335,6900.0
2012-08-14 14:30:00,64.22,64.27,64.18,64.26,6300.0,51.0415,51.0812,51.0097,51.0733,6300.0
2012-08-14 15:00:00,64.27,64.28,64.15,64.17,6000.0,51.0812,51.0892,50.9859,51.0018,6000.0
2012-08-14 15:30:00,64.17,64.17,63.96,64.11,82300.0,51.0018,51.0018,50.8348,50.9541,82300.0
2012-08-15 09:30:00,64.05,64.26,64.01,64.26,32100.0,50.9064,51.0733,50.8746,51.0733,32100.0
2012-08-15 10:00:00,64.26,64.28,64.17,64.23,5800.0,51.0733,51.0892,51.0018,51.0494,5800.0
2012-08-15 10:30:00,64.23,64.23,64.11,64.18,19900.0,51.0494,51.0494,50.9541,51.0097,19900.0
2012-08-15 11:00:00,64.17,64.25,64.15,64.22,2500.0,51.0018,51.0653,50.9859,51.0415,2500.0
2012-08-15 11:30:00,64.17,64.23,64.16,64.23,6100.0,51.0018,51.0494,50.9938,51.0494,6100.0
2012-08-15 12:00:00,64.25,64.26,64.21,64.25,3600.0,51.0653,51.0733,51.0335,51.0653,3600.0
2012-08-15 12:30:00,64.26,64.27,64.23,64.25,6200.0,51.0733,51.0812,51.0494,51.0653,6200.0
2012-08-15 13:00:00,64.21,64.21,64.18,64.2,2600.0,51.0335,51.0335,51.0097,51.0256,2600.0
2012-08-15 13:30:00,64.2,64.21,64.18,64.18,3700.0,51.0256,51.0335,51.0097,51.0097,3700.0
2012-08-15 14:00:00,64.17,64.22,64.15,64.22,5600.0,51.0018,51.0415,50.9859,51.0415,5600.0
2012-08-15 14:30:00,64.23,64.32,64.19,64.28,8200.0,51.0494,51.121,51.0176,51.0892,8200.0
2012-08-15 15:00:00,64.29,64.3,64.23,64.23,5900.0,51.0971,51.1051,51.0494,51.0494,5900.0
2012-08-15 15:30:00,64.22,64.26,64.21,64.22,13800.0,51.0415,51.0733,51.0335,51.0415,13800.0
2012-08-16 09:30:00,64.33,64.39,64.23,64.27,6800.0,51.1289,51.1766,51.0494,51.0812,6800.0
2012-08-16 10:00:00,64.24,64.3,64.2,64.29,3300.0,51.0574,51.1051,51.0256,51.0971,3300.0
2012-08-16 10:30:00,64.31,64.44,64.31,64.44,6600.0,51.113,51.2163,51.113,51.2163,6600.0
2012-08-16 11:00:00,64.42,64.46,64.41,64.46,3600.0,51.2004,51.2322,51.1925,51.2322,3600.0
2012-08-16 11:30:00,64.47,64.62,64.46,64.62,11400.0,51.2402,51.3594,51.2322,51.3594,11400.0
2012-08-16 12:00:00,64.58,64.62,64.57,64.6,4100.0,51.3276,51.3594,51.3197,51.3435,4100.0
2012-08-16 12:30:00,64.58,64.63,64.58,64.63,5000.0,51.3276,51.3674,51.3276,51.3674,5000.0
2012-08-16 13:00:00,64.64,64.66,64.62,64.65,3700.0,51.3753,51.3912,51.3594,51.3833,3700.0
2012-08-16 13:30:00,64.65,64.67,64.61,64.65,6200.0,51.3833,51.3991,51.3515,51.3833,6200.0
2012-08-16 14:00:00,64.63,64.71,64.63,64.7,4700.0,51.3674,51.4309,51.3674,51.423,4700.0
2012-08-16 14:30:00,64.72,64.79,64.72,64.72,10100.0,51.4389,51.4945,51.4389,51.4389,10100.0
2012-08-16 15:00:00,64.71,64.78,64.69,64.78,9600.0,51.4309,51.4866,51.415,51.4866,9600.0
2012-08-16 15:30:00,64.77,64.77,64.66,64.7,17000.0,51.4786,51.4786,51.3912,51.423,17000.0
2012-08-17 09:30:00,64.82,64.84,64.67,64.79,16700.0,51.5184,51.5343,51.3991,51.4945,16700.0
2012-08-17 10:00:00,64.81,64.81,64.71,64.71,33300.0,51.5104,51.5104,51.4309,51.4309,33300.0
2012-08-17 10:30:00,64.69,64.74,64.68,64.68,1000.0,51.415,51.4548,51.4071,51.4071,1000.0
2012-08-17 11:00:00,64.71,64.73,64.68,64.72,16200.0,51.4309,51.4468,51.4071,51.4389,16200.0
2012-08-17 11:30:00,64.72,64.76,64.7,64.75,4100.0,51.4389,51.4707,51.423,51.4627,4100.0
2012-08-17 12:00:00,64.78,64.78,64.75,64.76,4900.0,51.4866,51.4866,51.4627,51.4707,4900.0
2012-08-17 12:30:00,64.75,64.75,64.7,64.7,6300.0,51.4627,51.4627,51.423,51.423,6300.0
2012-08-17 13:00:00,64.73,64.75,64.72,64.74,5700.0,51.4468,51.4627,51.4389,51.4548,5700.0
2012-08-17 13:30:00,64.75,64.77,64.74,64.75,11900.0,51.4627,51.4786,51.4548,51.4627,11900.0
2012-08-17 14:00:00,64.75,64.79,64.73,64.78,8100.0,51.4627,51.4945,51.4468,51.4866,8100.0
2012-08-17 14:30:00,64.8,64.81,64.77,64.8,17300.0,51.5025,51.5104,51.4786,51.5025,17300.0
2012-08-17 15:00:00,64.81,64.83,64.78,64.78,8800.0,51.5104,51.5263,51.4866,51.4866,8800.0
2012-08-17 15:30:00,64.79,64.85,64.74,64.81,13200.0,51.4945,51.5422,51.4548,51.5104,13200.0
2012-08-20 09:30:00,64.76,64.8,64.69,64.72,9300.0,51.4707,51.5025,51.415,51.4389,9300.0
2012-08-20 10:00:00,64.67,64.69,64.57,64.6,4500.0,51.3991,51.415,51.3197,51.3435,4500.0
2012-08-20 10:30:00,64.58,64.67,64.57,64.66,2600.0,51.3276,51.3991,51.3197,51.3912,2600.0
2012-08-20 11:00:00,64.67,64.7,64.65,64.65,3600.0,51.3991,51.423,51.3833,51.3833,3600.0
2012-08-20 11:30:00,64.62,64.73,64.62,64.73,5500.0,51.3594,51.4468,51.3594,51.4468,5500.0
2012-08-20 12:00:00,64.72,64.78,64.72,64.74,11700.0,51.4389,51.4866,51.4389,51.4548,11700.0
2012-08-20 12:30:00,64.72,64.73,64.68,64.71,3600.0,51.4389,51.4468,51.4071,51.4309,3600.0
2012-08-20 13:00:00,64.72,64.75,64.72,64.74,3900.0,51.4389,51.4627,51.4389,51.4548,3900.0
2012-08-20 13:30:00,64.72,64.72,64.68,64.71,9600.0,51.4389,51.4389,51.4071,51.4309,9600.0
2012-08-20 14:00:00,64.73,64.78,64.73,64.76,4200.0,51.4468,51.4866,51.4468,51.4707,4200.0
2012-08-20 14:30:00,64.79,64.83,64.76,64.78,4500.0,51.4945,51.5263,51.4707,51.4866,4500.0
2012-08-20 15:00:00,64.77,64.8,64.74,64.8,3900.0,51.4786,51.5025,51.4548,51.5025,3900.0
2012-08-20 15:30:00,64.83,64.84,64.77,64.84,11500.0,51.5263,51.5343,51.4786,51.5343,11500.0
2012-08-21 09:30:00,64.96,65.08,64.94,65.08,27000.0,51.6296,51.725,51.6137,51.725,27000.0
2012-08-21 10:00:00,65.1,65.18,65.1,65.18,10000.0,51.7409,51.8045,51.7409,51.8045,10000.0
2012-08-21 10:30:00,65.19,65.23,65.16,65.16,2300.0,51.8124,51.8442,51.7886,51.7886,2300.0
2012-08-21 11:00:00,65.16,65.19,65.05,65.05,3100.0,51.7886,51.8124,51.7012,51.7012,3100.0
2012-08-21 11:30:00,65.02,65.03,64.95,64.99,5000.0,51.6773,51.6853,51.6217,51.6535,5000.0
2012-08-21 12:00:00,64.96,64.97,64.89,64.93,8800.0,51.6296,51.6376,51.574,51.6058,8800.0
2012-08-21 12:30:00,64.95,64.95,64.88,64.89,24000.0,51.6217,51.6217,51.5661,51.574,24000.0
2012-08-21 13:00:00,64.89,64.89,64.81,64.83,6500.0,51.574,51.574,51.5104,51.5263,6500.0
2012-08-21 13:30:00,64.83,64.83,64.7,64.76,12900.0,51.5263,51.5263,51.423,51.4707,12900.0
2012-08-21 14:00:00,64.78,64.8,64.71,64.72,3900.0,51.4866,51.5025,51.4309,51.4389,3900.0
2012-08-21 14:30:00,64.74,64.75,64.66,64.69,15600.0,51.4548,51.4627,51.3912,51.415,15600.0
2012-08-21 15:00:00,64.68,64.68,64.5,64.55,9900.0,51.4071,51.4071,51.264,51.3038,9900.0
2012-08-21 15:30:00,64.57,64.64,64.55,64.6,28800.0,51.3197,51.3753,51.3038,51.3435,28800.0
2012-08-22 09:30:00,64.45,64.62,64.4,64.55,15200.0,51.2243,51.3594,51.1846,51.3038,15200.0
2012-08-22 10:00:00,64.54,64.59,64.49,64.58,26600.0,51.2958,51.3356,51.2561,51.3276,26600.0
2012-08-22 10:30:00,64.61,64.62,64.44,64.45,39200.0,51.3515,51.3594,51.2163,51.2243,39200.0
2012-08-22 11:00:00,64.43,64.51,64.39,64.41,44500.0,51.2084,51.272,51.1766,51.1925,44500.0
2012-08-22 11:30:00,64.4,64.46,64.4,64.45,20600.0,51.1846,51.2322,51.1846,51.2243,20600.0
2012-08-22 12:00:00,64.48,64.48,64.39,64.4,3800.0,51.2481,51.2481,51.1766,51.1846,3800.0
2012-08-22 12:30:00,64.44,64.44,64.32,64.34,11100.0,51.2163,51.2163,51.121,51.1369,11100.0
2012-08-22 13:00:00,64.36,64.43,64.33,64.42,9600.0,51.1528,51.2084,51.1289,51.2004,9600.0
2012-08-22 13:30:00,64.41,64.48,64.4,64.4,7500.0,51.1925,51.2481,51.1846,51.1846,7500.0
2012-08-22 14:00:00,64.42,64.64,64.42,64.48,15300.0,51.2004,51.3753,51.2004,51.2481,15300.0
2012-08-22 14:30:00,64.47,64.72,64.47,64.71,20000.0,51.2402,51.4389,51.2402,51.4309,20000.0
2012-08-22 15:00:00,64.71,64.75,64.61,64.67,17300.0,51.4309,51.4627,51.3515,51.3991,17300.0
2012-08-22 15:30:00,64.66,64.69,64.61,64.63,31500.0,51.3912,51.415,51.3515,51.3674,31500.0
2012-08-23 09:30:00,64.52,64.53,64.26,64.26,12800.0,51.2799,51.2879,51.0733,51.0733,12800.0
2012-08-23 10:00:00,64.27,64.35,64.19,64.28,33900.0,51.0812,51.1448,51.0176,51.0892,33900.0
2012-08-23 10:30:00,64.28,64.43,64.28,64.33,5000.0,51.0892,51.2084,51.0892,51.1289,5000.0
2012-08-23 11:00:00,64.36,64.45,64.28,64.45,10000.0,51.1528,51.2243,51.0892,51.2243,10000.0
2012-08-23 11:30:00,64.37,64.39,64.31,64.33,17700.0,51.1607,51.1766,51.113,51.1289,17700.0
2012-08-23 12:00:00,64.33,64.33,64.19,64.26,11800.0,51.1289,51.1289,51.0176,51.0733,11800.0
2012-08-23 12:30:00,64.26,64.32,64.21,64.21,5900.0,51.0733,51.121,51.0335,51.0335,5900.0
2012-08-23 13:00:00,64.21,64.22,64.08,64.09,20300.0,51.0335,51.0415,50.9302,50.9382,20300.0
2012-08-23 13:30:00,64.12,64.17,64.08,64.14,14800.0,50.962,51.0018,50.9302,50.9779,14800.0
2012-08-23 14:00:00,64.14,64.19,64.12,64.16,11400.0,50.9779,51.0176,50.962,50.9938,11400.0
2012-08-23 14:30:00,64.14,64.27,64.14,64.2,8400.0,50.9779,51.0812,50.9779,51.0256,8400.0
2012-08-23 15:00:00,64.19,64.26,64.17,64.2,8300.0,51.0176,51.0733,51.0018,51.0256,8300.0
2012-08-23 15:30:00,64.18,64.23,64.12,64.16,11300.0,51.0097,51.0494,50.962,50.9938,11300.0
2012-08-24 09:30:00,63.98,64.06,63.96,63.97,15900.0,50.8507,50.9143,50.8348,50.8428,15900.0
2012-08-24 10:00:00,63.96,64.11,63.96,64.06,27800.0,50.8348,50.9541,50.8348,50.9143,27800.0
2012-08-24 10:30:00,64.04,64.28,64.04,64.25,31300.0,50.8984,51.0892,50.8984,51.0653,31300.0
2012-08-24 11:00:00,64.25,64.5,64.24,64.44,33900.0,51.0653,51.264,51.0574,51.2163,33900.0
2012-08-24 11:30:00,64.44,64.49,64.37,64.4,30900.0,51.2163,51.2561,51.1607,51.1846,30900.0
2012-08-24 12:00:00,64.4,64.49,64.38,64.48,21500.0,51.1846,51.2561,51.1687,51.2481,21500.0
2012-08-24 12:30:00,64.48,64.52,64.46,64.51,13800.0,51.2481,51.2799,51.2322,51.272,13800.0
2012-08-24 13:00:00,64.51,64.51,64.46,64.47,19200.0,51.272,51.272,51.2322,51.2402,19200.0
2012-08-24 13:30:00,64.5,64.63,64.5,64.57,22000.0,51.264,51.3674,51.264,51.3197,22000.0
2012-08-24 14:00:00,64.57,64.57,64.5,64.54,27900.0,51.3197,51.3197,51.264,51.2958,27900.0
2012-08-24 14:30:00,64.54,64.54,64.46,64.48,24500.0,51.2958,51.2958,51.2322,51.2481,24500.0
2012-08-24 15:00:00,64.48,64.56,64.44,64.55,28000.0,51.2481,51.3117,51.2163,51.3038,28000.0
2012-08-24 15:30:00,64.55,64.66,64.47,64.55,54600.0,51.3038,51.3912,51.2402,51.3038,54600.0
2012-08-27 09:30:00,64.67,64.68,64.49,64.49,19900.0,51.3991,51.4071,51.2561,51.2561,19900.0
2012-08-27 10:00:00,64.44,64.53,64.44,64.5,7800.0,51.2163,51.2879,51.2163,51.264,7800.0
2012-08-27 10:30:00,64.53,64.53,64.47,64.51,8000.0,51.2879,51.2879,51.2402,51.272,8000.0
2012-08-27 11:00:00,64.5,64.72,64.5,64.71,11500.0,51.264,51.4389,51.264,51.4309,11500.0
2012-08-27 11:30:00,64.73,64.74,64.67,64.67,5700.0,51.4468,51.4548,51.3991,51.3991,5700.0
2012-08-27 12:00:00,64.68,64.72,64.64,64.66,10500.0,51.4071,51.4389,51.3753,51.3912,10500.0
2012-08-27 12:30:00,64.64,64.67,64.64,64.65,5400.0,51.3753,51.3991,51.3753,51.3833,5400.0
2012-08-27 13:00:00,64.65,64.7,64.64,64.69,3700.0,51.3833,51.423,51.3753,51.415,3700.0
2012-08-27 13:30:00,64.69,64.69,64.59,64.62,69700.0,51.415,51.415,51.3356,51.3594,69700.0
2012-08-27 14:00:00,64.62,64.63,64.56,64.63,6700.0,51.3594,51.3674,51.3117,51.3674,6700.0
2012-08-27 14:30:00,64.63,64.67,64.62,64.67,8600.0,51.3674,51.3991,51.3594,51.3991,8600.0
2012-08-27 15:00:00,64.63,64.64,64.52,64.56,16200.0,51.3674,51.3753,51.2799,51.3117,16200.0
2012-08-27 15:30:00,64.54,64.57,64.42,64.49,20800.0,51.2958,51.3197,51.2004,51.2561,20800.0
2012-08-28 09:30:00,64.36,64.53,64.35,64.35,6300.0,51.1528,51.2879,51.1448,51.1448,6300.0
2012-08-28 10:00:00,64.3,64.59,64.3,64.59,3600.0,51.1051,51.3356,51.1051,51.3356,3600.0
2012-08-28 10:30:00,64.64,64.64,64.46,64.48,7700.0,51.3753,51.3753,51.2322,51.2481,7700.0
2012-08-28 11:00:00,64.48,64.5,64.41,64.47,22200.0,51.2481,51.264,51.1925,51.2402,22200.0
2012-08-28 11:30:00,64.48,64.55,64.46,64.54,9900.0,51.2481,51.3038,51.2322,51.2958,9900.0
2012-08-28 12:00:00,64.59,64.61,64.58,64.58,5100.0,51.3356,51.3515,51.3276,51.3276,5100.0
2012-08-28 12:30:00,64.56,64.61,64.55,64.61,800.0,51.3117,51.3515,51.3038,51.3515,800.0
2012-08-28 13:00:00,64.56,64.56,64.5,64.53,2800.0,51.3117,51.3117,51.264,51.2879,2800.0
2012-08-28 13:30:00,64.51,64.54,64.51,64.52,3900.0,51.272,51.2958,51.272,51.2799,3900.0
2012-08-28 14:00:00,64.5,64.56,64.5,64.55,3000.0,51.264,51.3117,51.264,51.3038,3000.0
2012-08-28 14:30:00,64.6,64.6,64.53,64.53,2700.0,51.3435,51.3435,51.2879,51.2879,2700.0
2012-08-28 15:00:00,64.54,64.63,64.52,64.52,5800.0,51.2958,51.3674,51.2799,51.2799,5800.0
2012-08-28 15:30:00,64.52,64.54,64.44,64.46,9000.0,51.2799,51.2958,51.2163,51.2322,9000.0
2012-08-29 09:30:00,64.55,64.58,64.44,64.47,4700.0,51.3038,51.3276,51.2163,51.2402,4700.0
2012-08-29 10:00:00,64.44,64.56,64.44,64.53,4500.0,51.2163,51.3117,51.2163,51.2879,4500.0
2012-08-29 10:30:00,64.55,64.55,64.39,64.39,12300.0,51.3038,51.3038,51.1766,51.1766,12300.0
2012-08-29 11:00:00,64.41,64.44,64.38,64.44,4200.0,51.1925,51.2163,51.1687,51.2163,4200.0
2012-08-29 11:30:00,64.48,64.56,64.48,64.55,3300.0,51.2481,51.3117,51.2481,51.3038,3300.0
2012-08-29 12:00:00,64.53,64.55,64.51,64.52,10700.0,51.2879,51.3038,51.272,51.2799,10700.0
2012-08-29 12:30:00,64.52,64.59,64.51,64.58,5100.0,51.2799,51.3356,51.272,51.3276,5100.0
2012-08-29 13:00:00,64.58,64.66,64.58,64.64,2600.0,51.3276,51.3912,51.3276,51.3753,2600.0
2012-08-29 13:30:00,64.62,64.7,64.6,64.65,7600.0,51.3594,51.423,51.3435,51.3833,7600.0
2012-08-29 14:00:00,64.65,64.67,64.61,64.67,5200.0,51.3833,51.3991,51.3515,51.3991,5200.0
2012-08-29 14:30:00,64.65,64.66,64.57,64.57,8000.0,51.3833,51.3912,51.3197,51.3197,8000.0
2012-08-29 15:00:00,64.59,64.63,64.55,64.61,8400.0,51.3356,51.3674,51.3038,51.3515,8400.0
2012-08-29 15:30:00,64.62,64.62,64.51,64.55,9000.0,51.3594,51.3594,51.272,51.3038,9000.0
2012-08-30 09:30:00,64.27,64.27,64.14,64.24,3800.0,51.0812,51.0812,50.9779,51.0574,3800.0
2012-08-30 10:00:00,64.14,64.2,64.04,64.04,5500.0,50.9779,51.0256,50.8984,50.8984,5500.0
2012-08-30 10:30:00,64.03,64.04,63.94,63.99,5000.0,50.8905,50.8984,50.8189,50.8587,5000.0
2012-08-30 11:00:00,64.02,64.12,64.01,64.12,8100.0,50.8825,50.962,50.8746,50.962,8100.0
2012-08-30 11:30:00,64.12,64.12,64.08,64.11,6500.0,50.962,50.962,50.9302,50.9541,6500.0
2012-08-30 12:00:00,64.06,64.07,64.02,64.03,9700.0,50.9143,50.9223,50.8825,50.8905,9700.0
2012-08-30 12:30:00,64.06,64.12,64.06,64.12,13800.0,50.9143,50.962,50.9143,50.962,13800.0
2012-08-30 13:00:00,64.1,64.11,64.05,64.05,2200.0,50.9461,50.9541,50.9064,50.9064,2200.0
2012-08-30 13:30:00,64.07,64.09,64.05,64.09,1500.0,50.9223,50.9382,50.9064,50.9382,1500.0
2012-08-30 14:00:00,64.09,64.15,64.09,64.11,1200.0,50.9382,50.9859,50.9382,50.9541,1200.0
2012-08-30 14:30:00,64.08,64.16,64.08,64.15,7000.0,50.9302,50.9938,50.9302,50.9859,7000.0
2012-08-30 15:00:00,64.17,64.19,64.14,64.16,8800.0,51.0018,51.0176,50.9779,50.9938,8800.0
2012-08-30 15:30:00,64.18,64.25,64.04,64.05,18000.0,51.0097,51.0653,50.8984,50.9064,18000.0
2012-08-31 09:30:00,64.44,64.51,64.4,64.4,15900.0,51.2163,51.272,51.1846,51.1846,15900.0
2012-08-31 10:00:00,64.39,64.45,64.02,64.36,10600.0,51.1766,51.2243,50.8825,51.1528,10600.0
2012-08-31 10:30:00,64.45,64.6,64.36,64.56,20000.0,51.2243,51.3435,51.1528,51.3117,20000.0
2012-08-31 11:00:00,64.63,64.66,64.57,64.57,4200.0,51.3674,51.3912,51.3197,51.3197,4200.0
2012-08-31 11:30:00,64.55,64.56,64.53,64.53,4500.0,51.3038,51.3117,51.2879,51.2879,4500.0
2012-08-31 12:00:00,64.52,64.52,64.27,64.28,2400.0,51.2799,51.2799,51.0812,51.0892,2400.0
2012-08-31 12:30:00,64.34,64.34,64.32,64.33,3000.0,51.1369,51.1369,51.121,51.1289,3000.0
2012-08-31 13:00:00,64.36,64.36,64.18,64.21,7200.0,51.1528,51.1528,51.0097,51.0335,7200.0
2012-08-31 13:30:00,64.24,64.37,64.22,64.37,3600.0,51.0574,51.1607,51.0415,51.1607,3600.0
2012-08-31 14:00:00,64.34,64.47,64.33,64.46,6600.0,51.1369,51.2402,51.1289,51.2322,6600.0
2012-08-31 14:30:00,64.51,64.52,64.42,64.46,2500.0,51.272,51.2799,51.2004,51.2322,2500.0
2012-08-31 15:00:00,64.41,64.41,64.32,64.35,3100.0,51.1925,51.1925,51.121,51.1448,3100.0
2012-08-31 15:30:00,64.3,64.5,64.3,64.38,8800.0,51.1051,51.264,51.1051,51.1687,8800.0
2012-09-04 09:30:00,64.35,64.38,64.26,64.29,10600.0,51.1448,51.1687,51.0733,51.0971,10600.0
2012-09-04 10:00:00,64.26,64.31,64.02,64.06,11900.0,51.0733,51.113,50.8825,50.9143,11900.0
2012-09-04 10:30:00,64.04,64.08,63.93,63.93,8300.0,50.8984,50.9302,50.811,50.811,8300.0
2012-09-04 11:00:00,63.95,64.05,63.95,64.05,2000.0,50.8269,50.9064,50.8269,50.9064,2000.0
2012-09-04 11:30:00,64.03,64.07,64.0,64.06,12400.0,50.8905,50.9223,50.8666,50.9143,12400.0
2012-09-04 12:00:00,64.03,64.03,63.98,64.0,5100.0,50.8905,50.8905,50.8507,50.8666,5100.0
2012-09-04 12:30:00,64.01,64.09,64.01,64.09,4000.0,50.8746,50.9382,50.8746,50.9382,4000.0
2012-09-04 13:00:00,64.09,64.12,64.07,64.12,5400.0,50.9382,50.962,50.9223,50.962,5400.0
2012-09-04 13:30:00,64.14,64.16,64.08,64.11,7300.0,50.9779,50.9938,50.9302,50.9541,7300.0
2012-09-04 14:00:00,64.1,64.3,64.09,64.3,10900.0,50.9461,51.1051,50.9382,51.1051,10900.0
2012-09-04 14:30:00,64.34,64.54,64.33,64.44,10000.0,51.1369,51.2958,51.1289,51.2163,10000.0
2012-09-04 15:00:00,64.44,64.49,64.43,64.49,8400.0,51.2163,51.2561,51.2084,51.2561,8400.0
2012-09-04 15:30:00,64.49,64.49,64.32,64.32,12600.0,51.2561,51.2561,51.121,51.121,12600.0
2012-09-05 09:30:00,64.41,64.41,64.21,64.3,7500.0,51.1925,51.1925,51.0335,51.1051,7500.0
2012-09-05 10:00:00,64.39,64.49,64.36,64.49,5800.0,51.1766,51.2561,51.1528,51.2561,5800.0
2012-09-05 10:30:00,64.54,64.54,64.29,64.29,7700.0,51.2958,51.2958,51.0971,51.0971,7700.0
2012-09-05 11:00:00,64.26,64.39,64.26,64.39,1600.0,51.0733,51.1766,51.0733,51.1766,1600.0
2012-09-05 11:30:00,64.43,64.46,64.39,64.39,2500.0,51.2084,51.2322,51.1766,51.1766,2500.0
2012-09-05 12:00:00,64.39,64.46,64.39,64.42,26800.0,51.1766,51.2322,51.1766,51.2004,26800.0
2012-09-05 12:30:00,64.41,64.43,64.41,64.43,5900.0,51.1925,51.2084,51.1925,51.2084,5900.0
2012-09-05 13:00:00,64.4,64.41,64.38,64.39,2100.0,51.1846,51.1925,51.1687,51.1766,2100.0
2012-09-05 13:30:00,64.33,64.33,64.19,64.26,3000.0,51.1289,51.1289,51.0176,51.0733,3000.0
2012-09-05 14:00:00,64.26,64.31,64.24,64.31,11700.0,51.0733,51.113,51.0574,51.113,11700.0
2012-09-05 14:30:00,64.32,64.38,64.3,64.32,2500.0,51.121,51.1687,51.1051,51.121,2500.0
2012-09-05 15:00:00,64.32,64.32,64.26,64.31,3700.0,51.121,51.121,51.0733,51.113,3700.0
2012-09-05 15:30:00,64.31,64.34,64.26,64.28,9100.0,51.113,51.1369,51.0733,51.0892,9100.0
2012-09-06 09:30:00,64.7,65.04,64.68,65.04,11900.0,51.423,51.6932,51.4071,51.6932,11900.0
2012-09-06 10:00:00,65.04,65.26,65.04,65.26,16900.0,51.6932,51.8681,51.6932,51.8681,16900.0
2012-09-06 10:30:00,65.28,65.47,65.27,65.45,25200.0,51.884,52.035,51.876,52.0191,25200.0
2012-09-06 11:00:00,65.47,65.48,65.38,65.41,4600.0,52.035,52.0429,51.9634,51.9873,4600.0
2012-09-06 11:30:00,65.44,65.54,65.44,65.54,19900.0,52.0111,52.0906,52.0111,52.0906,19900.0
2012-09-06 12:00:00,65.55,65.58,65.51,65.51,4700.0,52.0986,52.1224,52.0668,52.0668,4700.0
2012-09-06 12:30:00,65.55,65.57,65.53,65.57,6900.0,52.0986,52.1145,52.0827,52.1145,6900.0
2012-09-06 13:00:00,65.54,65.55,65.5,65.5,2200.0,52.0906,52.0986,52.0588,52.0588,2200.0
2012-09-06 13:30:00,65.5,65.56,65.49,65.54,10900.0,52.0588,52.1065,52.0509,52.0906,10900.0
2012-09-06 14:00:00,65.55,65.55,65.48,65.52,9400.0,52.0986,52.0986,52.0429,52.0747,9400.0
2012-09-06 14:30:00,65.54,65.58,65.5,65.53,20400.0,52.0906,52.1224,52.0588,52.0827,20400.0
2012-09-06 15:00:00,65.51,65.51,65.43,65.47,9000.0,52.0668,52.0668,52.0032,52.035,9000.0
2012-09-06 15:30:00,65.47,65.58,65.47,65.58,52600.0,52.035,52.1224,52.035,52.1224,52600.0
2012-09-07 09:30:00,65.67,65.86,65.62,65.76,26000.0,52.1939,52.3449,52.1542,52.2655,26000.0
2012-09-07 10:00:00,65.75,65.83,65.7,65.81,19200.0,52.2575,52.3211,52.2178,52.3052,19200.0
2012-09-07 10:30:00,65.76,65.85,65.74,65.82,8200.0,52.2655,52.337,52.2496,52.3132,8200.0
2012-09-07 11:00:00,65.77,65.81,65.74,65.79,15900.0,52.2734,52.3052,52.2496,52.2893,15900.0
2012-09-07 11:30:00,65.78,65.81,65.77,65.8,1500.0,52.2814,52.3052,52.2734,52.2973,1500.0
2012-09-07 12:00:00,65.81,65.83,65.78,65.78,9600.0,52.3052,52.3211,52.2814,52.2814,9600.0
2012-09-07 12:30:00,65.78,65.83,65.78,65.82,3900.0,52.2814,52.3211,52.2814,52.3132,3900.0
2012-09-07 13:00:00,65.83,65.83,65.8,65.81,1300.0,52.3211,52.3211,52.2973,52.3052,1300.0
2012-09-07 13:30:00,65.81,65.82,65.77,65.77,8600.0,52.3052,52.3132,52.2734,52.2734,8600.0
2012-09-07 14:00:00,65.78,65.82,65.76,65.82,5100.0,52.2814,52.3132,52.2655,52.3132,5100.0
2012-09-07 14:30:00,65.81,65.86,65.81,65.84,9300.0,52.3052,52.3449,52.3052,52.3291,9300.0
2012-09-07 15:00:00,65.81,65.82,65.77,65.77,5700.0,52.3052,52.3132,52.2734,52.2734,5700.0
2012-09-07 15:30:00,65.8,65.86,65.79,65.86,8400.0,52.2973,52.3449,52.2893,52.3449,8400.0
2012-09-10 09:30:00,65.83,65.85,65.73,65.85,17100.0,52.3211,52.337,52.2416,52.337,17100.0
2012-09-10 10:00:00,65.84,65.91,65.82,65.89,7400.0,52.3291,52.3847,52.3132,52.3688,7400.0
2012-09-10 10:30:00,65.89,65.9,65.83,65.87,6900.0,52.3688,52.3767,52.3211,52.3529,6900.0
2012-09-10 11:00:00,65.83,65.88,65.81,65.86,1300.0,52.3211,52.3608,52.3052,52.3449,1300.0
2012-09-10 11:30:00,65.85,65.88,65.84,65.87,9900.0,52.337,52.3608,52.3291,52.3529,9900.0
2012-09-10 12:00:00,65.86,65.88,65.8,65.82,5200.0,52.3449,52.3608,52.2973,52.3132,5200.0
2012-09-10 12:30:00,65.81,65.82,65.77,65.82,3900.0,52.3052,52.3132,52.2734,52.3132,3900.0
2012-09-10 13:00:00,65.82,65.87,65.82,65.85,1600.0,52.3132,52.3529,52.3132,52.337,1600.0
2012-09-10 13:30:00,65.85,65.86,65.76,65.76,4500.0,52.337,52.3449,52.2655,52.2655,4500.0
2012-09-10 14:00:00,65.78,65.78,65.76,65.77,6100.0,52.2814,52.2814,52.2655,52.2734,6100.0
2012-09-10 14:30:00,65.79,65.79,65.7,65.72,23300.0,52.2893,52.2893,52.2178,52.2337,23300.0
2012-09-10 15:00:00,65.68,65.68,65.62,65.66,3000.0,52.2019,52.2019,52.1542,52.186,3000.0
2012-09-10 15:30:00,65.64,65.64,65.49,65.5,12400.0,52.1701,52.1701,52.0509,52.0588,12400.0
2012-09-11 09:30:00,65.56,65.74,65.54,65.72,13600.0,52.1065,52.2496,52.0906,52.2337,13600.0
2012-09-11 10:00:00,65.73,65.73,65.68,65.69,2300.0,52.2416,52.2416,52.2019,52.2098,2300.0
2012-09-11 10:30:00,65.69,65.77,65.69,65.75,6200.0,52.2098,52.2734,52.2098,52.2575,6200.0
2012-09-11 11:00:00,65.8,65.85,65.78,65.85,3100.0,52.2973,52.337,52.2814,52.337,3100.0
2012-09-11 11:30:00,65.86,65.87,65.78,65.79,3400.0,52.3449,52.3529,52.2814,52.2893,3400.0
2012-09-11 12:00:00,65.78,65.78,65.73,65.75,2100.0,52.2814,52.2814,52.2416,52.2575,2100.0
2012-09-11 12:30:00,65.77,65.78,65.72,65.77,3600.0,52.2734,52.2814,52.2337,52.2734,3600.0
2012-09-11 13:00:00,65.77,65.81,65.75,65.78,6000.0,52.2734,52.3052,52.2575,52.2814,6000.0
2012-09-11 13:30:00,65.78,65.79,65.76,65.78,12200.0,52.2814,52.2893,52.2655,52.2814,12200.0
2012-09-11 14:00:00,65.76,65.78,65.75,65.77,1600.0,52.2655,52.2814,52.2575,52.2734,1600.0
2012-09-11 14:30:00,65.78,65.78,65.66,65.7,17800.0,52.2814,52.2814,52.186,52.2178,17800.0
2012-09-11 15:00:00,65.7,65.71,65.61,65.65,5700.0,52.2178,52.2257,52.1462,52.178,5700.0
2012-09-11 15:30:00,65.65,65.71,65.62,65.69,12300.0,52.178,52.2257,52.1542,52.2098,12300.0
2012-09-12 09:30:00,65.92,65.97,65.89,65.89,14300.0,52.3926,52.4324,52.3688,52.3688,14300.0
2012-09-12 10:00:00,65.9,65.92,65.83,65.84,7500.0,52.3767,52.3926,52.3211,52.3291,7500.0
2012-09-12 10:30:00,65.81,65.82,65.7,65.8,2200.0,52.3052,52.3132,52.2178,52.2973,2200.0
2012-09-12 11:00:00,65.84,65.91,65.81,65.88,8800.0,52.3291,52.3847,52.3052,52.3608,8800.0
2012-09-12 11:30:00,65.91,65.91,65.85,65.86,5000.0,52.3847,52.3847,52.337,52.3449,5000.0
2012-09-12 12:00:00,65.87,65.87,65.8,65.83,1600.0,52.3529,52.3529,52.2973,52.3211,1600.0
2012-09-12 12:30:00,65.87,65.88,65.83,65.86,9800.0,52.3529,52.3608,52.3211,52.3449,9800.0
2012-09-12 13:00:00,65.86,65.94,65.85,65.85,4600.0,52.3449,52.4085,52.337,52.337,4600.0
2012-09-12 13:30:00,65.87,65.92,65.85,65.89,4700.0,52.3529,52.3926,52.337,52.3688,4700.0
2012-09-12 14:00:00,65.89,65.91,65.82,65.87,19700.0,52.3688,52.3847,52.3132,52.3529,19700.0
2012-09-12 14:30:00,65.87,65.88,65.77,65.79,6300.0,52.3529,52.3608,52.2734,52.2893,6300.0
2012-09-12 15:00:00,65.79,65.8,65.7,65.8,8000.0,52.2893,52.2973,52.2178,52.2973,8000.0
2012-09-12 15:30:00,65.81,65.87,65.76,65.85,12300.0,52.3052,52.3529,52.2655,52.337,12300.0
2012-09-13 09:30:00,65.92,65.92,65.81,65.85,14100.0,52.3926,52.3926,52.3052,52.337,14100.0
2012-09-13 10:00:00,65.88,65.91,65.8,65.8,7400.0,52.3608,52.3847,52.2973,52.2973,7400.0
2012-09-13 10:30:00,65.82,65.88,65.82,65.88,14200.0,52.3132,52.3608,52.3132,52.3608,14200.0
2012-09-13 11:00:00,65.93,65.97,65.93,65.94,7600.0,52.4006,52.4324,52.4006,52.4085,7600.0
2012-09-13 11:30:00,65.96,65.96,65.93,65.93,1500.0,52.4244,52.4244,52.4006,52.4006,1500.0
2012-09-13 12:00:00,65.9,65.92,65.86,65.86,1400.0,52.3767,52.3926,52.3449,52.3449,1400.0
2012-09-13 12:30:00,65.94,66.35,65.92,66.32,7500.0,52.4085,52.7344,52.3926,52.7106,7500.0
2012-09-13 13:00:00,66.39,66.57,66.36,66.57,21200.0,52.7662,52.9092,52.7423,52.9092,21200.0
2012-09-13 13:30:00,66.6,66.72,66.6,66.64,7300.0,52.9331,53.0285,52.9331,52.9649,7300.0
2012-09-13 14:00:00,66.62,67.08,66.62,67.08,19300.0,52.949,53.3146,52.949,53.3146,19300.0
2012-09-13 14:30:00,67.01,67.01,66.86,66.87,20000.0,53.259,53.259,53.1397,53.1477,20000.0
2012-09-13 15:00:00,66.83,66.91,66.8,66.87,8900.0,53.1159,53.1795,53.0921,53.1477,8900.0
2012-09-13 15:30:00,66.86,66.98,66.79,66.91,25900.0,53.1397,53.2351,53.0841,53.1795,25900.0
2012-09-14 09:30:00,67.01,67.35,66.98,67.29,22600.0,53.259,53.5292,53.2351,53.4815,22600.0
2012-09-14 10:00:00,67.3,67.61,67.3,67.51,49000.0,53.4894,53.7358,53.4894,53.6564,49000.0
2012-09-14 10:30:00,67.51,67.51,67.29,67.33,21500.0,53.6564,53.6564,53.4815,53.5133,21500.0
2012-09-14 11:00:00,67.34,67.38,67.27,67.36,17900.0,53.5212,53.553,53.4656,53.5371,17900.0
2012-09-14 11:30:00,67.37,67.38,67.2,67.22,31800.0,53.5451,53.553,53.41,53.4259,31800.0
2012-09-14 12:00:00,67.24,67.42,67.24,67.4,37700.0,53.4418,53.5848,53.4418,53.5689,37700.0
2012-09-14 12:30:00,67.39,67.4,67.35,67.36,13900.0,53.561,53.5689,53.5292,53.5371,13900.0
2012-09-14 13:00:00,67.29,67.3,67.13,67.13,12200.0,53.4815,53.4894,53.3543,53.3543,12200.0
2012-09-14 13:30:00,67.14,67.23,67.14,67.23,3300.0,53.3623,53.4338,53.3623,53.4338,3300.0
2012-09-14 14:00:00,67.25,67.25,67.17,67.21,8000.0,53.4497,53.4497,53.3861,53.4179,8000.0
2012-09-14 14:30:00,67.19,67.27,67.17,67.25,4900.0,53.402,53.4656,53.3861,53.4497,4900.0
2012-09-14 15:00:00,67.25,67.25,67.04,67.08,7100.0,53.4497,53.4497,53.2828,53.3146,7100.0
2012-09-14 15:30:00,67.07,67.21,67.0,67.21,39700.0,53.3066,53.4179,53.251,53.4179,39700.0
2012-09-17 09:30:00,67.14,67.14,67.0,67.05,20100.0,53.3623,53.3623,53.251,53.2907,20100.0
2012-09-17 10:00:00,67.05,67.11,67.01,67.11,2800.0,53.2907,53.3384,53.259,53.3384,2800.0
2012-09-17 10:30:00,67.13,67.14,67.03,67.08,7300.0,53.3543,53.3623,53.2749,53.3146,7300.0
2012-09-17 11:00:00,67.1,67.14,67.05,67.06,9400.0,53.3305,53.3623,53.2907,53.2987,9400.0
2012-09-17 11:30:00,67.08,67.09,67.05,67.05,3000.0,53.3146,53.3225,53.2907,53.2907,3000.0
2012-09-17 12:00:00,67.06,67.09,67.05,67.07,6300.0,53.2987,53.3225,53.2907,53.3066,6300.0
2012-09-17 12:30:00,67.07,67.08,67.05,67.05,700.0,53.3066,53.3146,53.2907,53.2907,700.0
2012-09-17 13:00:00,67.04,67.06,67.03,67.03,2800.0,53.2828,53.2987,53.2749,53.2749,2800.0
2012-09-17 13:30:00,67.02,67.03,66.97,66.99,5500.0,53.2669,53.2749,53.2272,53.2431,5500.0
2012-09-17 14:00:00,66.97,67.0,66.88,66.95,11300.0,53.2272,53.251,53.1556,53.2113,11300.0
2012-09-17 14:30:00,66.93,66.94,66.88,66.9,8800.0,53.1954,53.2033,53.1556,53.1715,8800.0
2012-09-17 15:00:00,66.88,66.92,66.82,66.82,9800.0,53.1556,53.1874,53.1079,53.1079,9800.0
2012-09-17 15:30:00,66.81,66.95,66.79,66.9,13700.0,53.1,53.2113,53.0841,53.1715,13700.0
2012-09-18 09:30:00,66.82,66.84,66.75,66.79,7200.0,53.1079,53.1238,53.0523,53.0841,7200.0
2012-09-18 10:00:00,66.87,66.87,66.77,66.82,3700.0,53.1477,53.1477,53.0682,53.1079,3700.0
2012-09-18 10:30:00,66.81,66.87,66.79,66.79,3300.0,53.1,53.1477,53.0841,53.0841,3300.0
2012-09-18 11:00:00,66.9,66.96,66.87,66.91,9200.0,53.1715,53.2192,53.1477,53.1795,9200.0
2012-09-18 11:30:00,66.89,66.89,66.82,66.84,9100.0,53.1636,53.1636,53.1079,53.1238,9100.0
2012-09-18 12:00:00,66.84,66.85,66.73,66.73,8300.0,53.1238,53.1318,53.0364,53.0364,8300.0
2012-09-18 12:30:00,66.73,66.82,66.72,66.82,2200.0,53.0364,53.1079,53.0285,53.1079,2200.0
2012-09-18 13:00:00,66.8,66.83,66.74,66.79,3500.0,53.0921,53.1159,53.0444,53.0841,3500.0
2012-09-18 13:30:00,66.76,66.79,66.73,66.74,3900.0,53.0603,53.0841,53.0364,53.0444,3900.0
2012-09-18 14:00:00,66.74,66.8,66.72,66.77,24200.0,53.0444,53.0921,53.0285,53.0682,24200.0
2012-09-18 14:30:00,66.79,66.79,66.74,66.77,24700.0,53.0841,53.0841,53.0444,53.0682,24700.0
2012-09-18 15:00:00,66.75,66.83,66.75,66.81,21900.0,53.0523,53.1159,53.0523,53.1,21900.0
2012-09-18 15:30:00,66.81,66.86,66.78,66.85,12600.0,53.1,53.1397,53.0762,53.1318,12600.0
2012-09-19 09:30:00,66.93,66.93,66.81,66.82,11400.0,53.1954,53.1954,53.1,53.1079,11400.0
2012-09-19 10:00:00,66.86,67.02,66.86,66.96,5200.0,53.1397,53.2669,53.1397,53.2192,5200.0
2012-09-19 10:30:00,66.9,66.95,66.9,66.95,5300.0,53.1715,53.2113,53.1715,53.2113,5300.0
2012-09-19 11:00:00,66.93,67.07,66.93,67.07,3400.0,53.1954,53.3066,53.1954,53.3066,3400.0
2012-09-19 11:30:00,67.04,67.09,67.02,67.03,5300.0,53.2828,53.3225,53.2669,53.2749,5300.0
2012-09-19 12:00:00,67.04,67.11,67.02,67.11,12900.0,53.2828,53.3384,53.2669,53.3384,12900.0
2012-09-19 12:30:00,67.14,67.14,67.13,67.14,1300.0,53.3623,53.3623,53.3543,53.3623,1300.0
2012-09-19 13:00:00,67.12,67.13,67.03,67.03,3100.0,53.3464,53.3543,53.2749,53.2749,3100.0
2012-09-19 13:30:00,67.06,67.06,67.01,67.04,4700.0,53.2987,53.2987,53.259,53.2828,4700.0
2012-09-19 14:00:00,67.03,67.07,67.03,67.07,5900.0,53.2749,53.3066,53.2749,53.3066,5900.0
2012-09-19 14:30:00,67.08,67.12,67.06,67.12,6800.0,53.3146,53.3464,53.2987,53.3464,6800.0
2012-09-19 15:00:00,67.11,67.12,67.07,67.08,11300.0,53.3384,53.3464,53.3066,53.3146,11300.0
2012-09-19 15:30:00,67.06,67.08,66.94,66.94,7800.0,53.2987,53.3146,53.2033,53.2033,7800.0
2012-09-20 09:30:00,66.65,66.65,66.43,66.44,14300.0,52.9728,52.9728,52.798,52.8059,14300.0
2012-09-20 10:00:00,66.45,66.66,66.45,66.59,5800.0,52.8139,52.9808,52.8139,52.9251,5800.0
2012-09-20 10:30:00,66.62,66.76,66.62,66.75,6900.0,52.949,53.0603,52.949,53.0523,6900.0
2012-09-20 11:00:00,66.78,66.78,66.68,66.69,25300.0,53.0762,53.0762,52.9967,53.0046,25300.0
2012-09-20 11:30:00,66.69,66.78,66.69,66.76,6800.0,53.0046,53.0762,53.0046,53.0603,6800.0
2012-09-20 12:00:00,66.78,66.82,66.69,66.7,3400.0,53.0762,53.1079,53.0046,53.0126,3400.0
2012-09-20 12:30:00,66.7,66.73,66.68,66.7,6800.0,53.0126,53.0364,52.9967,53.0126,6800.0
2012-09-20 13:00:00,66.67,66.74,66.67,66.74,4200.0,52.9887,53.0444,52.9887,53.0444,4200.0
2012-09-20 13:30:00,66.76,66.81,66.73,66.76,11600.0,53.0603,53.1,53.0364,53.0603,11600.0
2012-09-20 14:00:00,66.74,66.85,66.73,66.85,8100.0,53.0444,53.1318,53.0364,53.1318,8100.0
2012-09-20 14:30:00,66.83,66.83,66.78,66.8,3300.0,53.1159,53.1159,53.0762,53.0921,3300.0
2012-09-20 15:00:00,66.82,66.92,66.82,66.9,4200.0,53.1079,53.1874,53.1079,53.1715,4200.0
2012-09-20 15:30:00,66.9,66.92,66.77,66.85,6800.0,53.1715,53.1874,53.0682,53.1318,6800.0
2012-09-21 09:30:00,67.26,67.28,67.11,67.13,13200.0,53.4577,53.4736,53.3384,53.3543,13200.0
2012-09-21 10:00:00,67.12,67.18,67.1,67.18,10300.0,53.3464,53.3941,53.3305,53.3941,10300.0
2012-09-21 10:30:00,67.19,67.2,67.09,67.09,13100.0,53.402,53.41,53.3225,53.3225,13100.0
2012-09-21 11:00:00,67.08,67.11,67.05,67.07,23200.0,53.3146,53.3384,53.2907,53.3066,23200.0
2012-09-21 11:30:00,67.08,67.14,67.08,67.09,6700.0,53.3146,53.3623,53.3146,53.3225,6700.0
2012-09-21 12:00:00,67.12,67.14,67.04,67.06,12700.0,53.3464,53.3623,53.2828,53.2987,12700.0
2012-09-21 12:30:00,67.07,67.11,67.07,67.08,9500.0,53.3066,53.3384,53.3066,53.3146,9500.0
2012-09-21 13:00:00,67.08,67.1,67.07,67.08,11800.0,53.3146,53.3305,53.3066,53.3146,11800.0
2012-09-21 13:30:00,67.08,67.12,67.07,67.1,18400.0,53.3146,53.3464,53.3066,53.3305,18400.0
2012-09-21 14:00:00,67.09,67.09,66.96,66.96,15000.0,53.3225,53.3225,53.2192,53.2192,15000.0
2012-09-21 14:30:00,67.01,67.04,66.99,67.01,2000.0,53.259,53.2828,53.2431,53.259,2000.0
2012-09-21 15:00:00,66.98,67.04,66.98,66.99,9500.0,53.2351,53.2828,53.2351,53.2431,9500.0
2012-09-21 15:30:00,66.99,67.0,66.86,66.89,20000.0,53.2431,53.251,53.1397,53.1636,20000.0
2012-09-24 09:30:00,66.21,66.33,66.18,66.33,11700.0,52.8837,52.9796,52.8598,52.9796,11700.0
2012-09-24 10:00:00,66.34,66.36,66.26,66.34,69500.0,52.9876,53.0036,52.9237,52.9876,69500.0
2012-09-24 10:30:00,66.36,66.48,66.35,66.47,5100.0,53.0036,53.0994,52.9956,53.0914,5100.0
2012-09-24 11:00:00,66.47,66.47,66.38,66.38,2500.0,53.0914,53.0914,53.0195,53.0195,2500.0
2012-09-24 11:30:00,66.42,66.42,66.34,66.37,3800.0,53.0515,53.0515,52.9876,53.0115,3800.0
2012-09-24 12:00:00,66.39,66.39,66.34,66.34,7000.0,53.0275,53.0275,52.9876,52.9876,7000.0
2012-09-24 12:30:00,66.31,66.35,66.29,66.35,3100.0,52.9636,52.9956,52.9476,52.9956,3100.0
2012-09-24 13:00:00,66.35,66.37,66.34,66.35,3800.0,52.9956,53.0115,52.9876,52.9956,3800.0
2012-09-24 13:30:00,66.32,66.33,66.28,66.33,3900.0,52.9716,52.9796,52.9397,52.9796,3900.0
2012-09-24 14:00:00,66.33,66.42,66.3,66.42,6700.0,52.9796,53.0515,52.9556,53.0515,6700.0
2012-09-24 14:30:00,66.42,66.54,66.42,66.54,8100.0,53.0515,53.1473,53.0515,53.1473,8100.0
2012-09-24 15:00:00,66.47,66.51,66.47,66.5,7500.0,53.0914,53.1234,53.0914,53.1154,7500.0
2012-09-24 15:30:00,66.51,66.53,66.39,66.43,42900.0,53.1234,53.1393,53.0275,53.0595,42900.0
2012-09-25 09:30:00,66.56,66.61,66.48,66.5,12900.0,53.1633,53.2032,53.0994,53.1154,12900.0
2012-09-25 10:00:00,66.55,66.65,66.52,66.56,4700.0,53.1553,53.2352,53.1314,53.1633,4700.0
2012-09-25 10:30:00,66.58,66.64,66.55,66.63,3100.0,53.1793,53.2272,53.1553,53.2192,3100.0
2012-09-25 11:00:00,66.67,66.67,66.61,66.62,1900.0,53.2512,53.2512,53.2032,53.2112,1900.0
2012-09-25 11:30:00,66.61,66.63,66.58,66.58,2100.0,53.2032,53.2192,53.1793,53.1793,2100.0
2012-09-25 12:00:00,66.56,66.56,66.43,66.46,4800.0,53.1633,53.1633,53.0595,53.0834,4800.0
2012-09-25 12:30:00,66.47,66.49,66.26,66.29,5700.0,53.0914,53.1074,52.9237,52.9476,5700.0
2012-09-25 13:00:00,66.31,66.33,66.28,66.28,4200.0,52.9636,52.9796,52.9397,52.9397,4200.0
2012-09-25 13:30:00,66.3,66.37,66.24,66.27,2800.0,52.9556,53.0115,52.9077,52.9317,2800.0
2012-09-25 14:00:00,66.26,66.3,66.12,66.14,7900.0,52.9237,52.9556,52.8119,52.8278,7900.0
2012-09-25 14:30:00,66.17,66.21,66.02,66.02,6800.0,52.8518,52.8837,52.732,52.732,6800.0
2012-09-25 15:00:00,66.0,66.03,65.75,65.9,9700.0,52.716,52.74,52.5163,52.6361,9700.0
2012-09-25 15:30:00,65.9,65.96,65.69,65.69,10200.0,52.6361,52.6841,52.4684,52.4684,10200.0
2012-09-26 09:30:00,65.69,65.7,65.46,65.53,21400.0,52.4684,52.4764,52.2847,52.3406,21400.0
2012-09-26 10:00:00,65.51,65.52,65.31,65.31,2400.0,52.3246,52.3326,52.1649,52.1649,2400.0
2012-09-26 10:30:00,65.35,65.35,65.18,65.25,48400.0,52.1968,52.1968,52.0611,52.117,48400.0
2012-09-26 11:00:00,65.22,65.41,65.22,65.4,11400.0,52.093,52.2448,52.093,52.2368,11400.0
2012-09-26 11:30:00,65.39,65.45,65.33,65.36,7500.0,52.2288,52.2767,52.1809,52.2048,7500.0
2012-09-26 12:00:00,65.4,65.52,65.4,65.46,3800.0,52.2368,52.3326,52.2368,52.2847,3800.0
2012-09-26 12:30:00,65.44,65.44,65.37,65.39,600.0,52.2687,52.2687,52.2128,52.2288,600.0
2012-09-26 13:00:00,65.49,65.59,65.49,65.56,24100.0,52.3087,52.3885,52.3087,52.3646,24100.0
2012-09-26 13:30:00,65.55,65.56,65.39,65.39,12800.0,52.3566,52.3646,52.2288,52.2288,12800.0
2012-09-26 14:00:00,65.41,65.55,65.41,65.47,11500.0,52.2448,52.3566,52.2448,52.2927,11500.0
2012-09-26 14:30:00,65.49,65.5,65.41,65.41,2900.0,52.3087,52.3166,52.2448,52.2448,2900.0
2012-09-26 15:00:00,65.44,65.45,65.34,65.36,6500.0,52.2687,52.2767,52.1889,52.2048,6500.0
2012-09-26 15:30:00,65.35,65.39,65.3,65.36,12000.0,52.1968,52.2288,52.1569,52.2048,12000.0
2012-09-27 09:30:00,65.61,65.62,65.49,65.52,16300.0,52.4045,52.4125,52.3087,52.3326,16300.0
2012-09-27 10:00:00,65.51,65.57,65.44,65.52,9000.0,52.3246,52.3726,52.2687,52.3326,9000.0
2012-09-27 10:30:00,65.5,65.63,65.49,65.61,39400.0,52.3166,52.4205,52.3087,52.4045,39400.0
2012-09-27 11:00:00,65.61,65.65,65.5,65.57,13500.0,52.4045,52.4365,52.3166,52.3726,13500.0
2012-09-27 11:30:00,65.56,65.77,65.53,65.77,12300.0,52.3646,52.5323,52.3406,52.5323,12300.0
2012-09-27 12:00:00,65.76,65.99,65.76,65.97,14000.0,52.5243,52.708,52.5243,52.6921,14000.0
2012-09-27 12:30:00,65.97,65.98,65.89,65.93,14500.0,52.6921,52.7,52.6282,52.6601,14500.0
2012-09-27 13:00:00,65.92,65.98,65.9,65.96,13900.0,52.6521,52.7,52.6361,52.6841,13900.0
2012-09-27 13:30:00,65.96,66.12,65.96,66.04,11800.0,52.6841,52.8119,52.6841,52.748,11800.0
2012-09-27 14:00:00,66.02,66.09,66.02,66.08,22500.0,52.732,52.7879,52.732,52.7799,22500.0
2012-09-27 14:30:00,66.08,66.13,66.02,66.03,28000.0,52.7799,52.8198,52.732,52.74,28000.0
2012-09-27 15:00:00,66.03,66.05,65.98,66.01,43500.0,52.74,52.7559,52.7,52.724,43500.0
2012-09-27 15:30:00,65.99,66.08,65.95,65.99,15000.0,52.708,52.7799,52.6761,52.708,15000.0
2012-09-28 09:30:00,65.75,65.75,65.5,65.5,26000.0,52.5163,52.5163,52.3166,52.3166,26000.0
2012-09-28 10:00:00,65.62,65.64,65.44,65.45,10400.0,52.4125,52.4285,52.2687,52.2767,10400.0
2012-09-28 10:30:00,65.51,65.61,65.51,65.59,5400.0,52.3246,52.4045,52.3246,52.3885,5400.0
2012-09-28 11:00:00,65.54,65.57,65.46,65.46,4600.0,52.3486,52.3726,52.2847,52.2847,4600.0
2012-09-28 11:30:00,65.47,65.61,65.46,65.59,5700.0,52.2927,52.4045,52.2847,52.3885,5700.0
2012-09-28 12:00:00,65.64,65.78,65.64,65.73,4700.0,52.4285,52.5403,52.4285,52.5004,4700.0
2012-09-28 12:30:00,65.72,65.73,65.69,65.73,4200.0,52.4924,52.5004,52.4684,52.5004,4200.0
2012-09-28 13:00:00,65.76,65.78,65.66,65.78,1100.0,52.5243,52.5403,52.4444,52.5403,1100.0
2012-09-28 13:30:00,65.9,65.93,65.86,65.86,1200.0,52.6361,52.6601,52.6042,52.6042,1200.0
2012-09-28 14:00:00,65.87,65.9,65.72,65.73,5900.0,52.6122,52.6361,52.4924,52.5004,5900.0
2012-09-28 14:30:00,65.73,65.77,65.68,65.77,5300.0,52.5004,52.5323,52.4604,52.5323,5300.0
2012-09-28 15:00:00,65.72,65.73,65.65,65.65,2400.0,52.4924,52.5004,52.4365,52.4365,2400.0
2012-09-28 15:30:00,65.66,65.8,65.59,65.67,9600.0,52.4444,52.5563,52.3885,52.4524,9600.0
2012-10-01 09:30:00,65.88,66.09,65.87,65.98,7000.0,52.6202,52.7879,52.6122,52.7,7000.0
2012-10-01 10:00:00,65.99,66.38,65.99,66.32,22800.0,52.708,53.0195,52.708,52.9716,22800.0
2012-10-01 10:30:00,66.3,66.34,66.25,66.27,14800.0,52.9556,52.9876,52.9157,52.9317,14800.0
2012-10-01 11:00:00,66.25,66.36,66.25,66.3,9400.0,52.9157,53.0036,52.9157,52.9556,9400.0
2012-10-01 11:30:00,66.28,66.3,66.16,66.16,4800.0,52.9397,52.9556,52.8438,52.8438,4800.0
2012-10-01 12:00:00,66.18,66.22,66.18,66.22,2600.0,52.8598,52.8917,52.8598,52.8917,2600.0
2012-10-01 12:30:00,66.23,66.23,66.04,66.04,2700.0,52.8997,52.8997,52.748,52.748,2700.0
2012-10-01 13:00:00,66.03,66.03,65.9,65.93,8100.0,52.74,52.74,52.6361,52.6601,8100.0
2012-10-01 13:30:00,65.88,66.03,65.88,66.03,3800.0,52.6202,52.74,52.6202,52.74,3800.0
2012-10-01 14:00:00,66.02,66.08,65.96,66.0,11300.0,52.732,52.7799,52.6841,52.716,11300.0
2012-10-01 14:30:00,65.97,66.08,65.97,66.08,7000.0,52.6921,52.7799,52.6921,52.7799,7000.0
2012-10-01 15:00:00,65.95,65.95,65.69,65.73,12100.0,52.6761,52.6761,52.4684,52.5004,12100.0
2012-10-01 15:30:00,65.79,65.86,65.74,65.83,10900.0,52.5483,52.6042,52.5083,52.5802,10900.0
2012-10-02 09:30:00,66.11,66.2,65.99,66.01,30300.0,52.8039,52.8758,52.708,52.724,30300.0
2012-10-02 10:00:00,65.95,66.01,65.85,66.01,9100.0,52.6761,52.724,52.5962,52.724,9100.0
2012-10-02 10:30:00,66.04,66.08,65.88,65.89,7900.0,52.748,52.7799,52.6202,52.6282,7900.0
2012-10-02 11:00:00,65.87,65.9,65.82,65.86,12600.0,52.6122,52.6361,52.5722,52.6042,12600.0
2012-10-02 11:30:00,65.87,65.94,65.69,65.76,19800.0,52.6122,52.6681,52.4684,52.5243,19800.0
2012-10-02 12:00:00,65.74,65.81,65.74,65.8,1700.0,52.5083,52.5643,52.5083,52.5563,1700.0
2012-10-02 12:30:00,65.75,65.83,65.75,65.78,1800.0,52.5163,52.5802,52.5163,52.5403,1800.0
2012-10-02 13:00:00,65.82,65.83,65.76,65.76,6800.0,52.5722,52.5802,52.5243,52.5243,6800.0
2012-10-02 13:30:00,65.79,65.85,65.69,65.69,8300.0,52.5483,52.5962,52.4684,52.4684,8300.0
2012-10-02 14:00:00,65.79,65.79,65.63,65.66,3700.0,52.5483,52.5483,52.4205,52.4444,3700.0
2012-10-02 14:30:00,65.66,65.69,65.63,65.66,1600.0,52.4444,52.4684,52.4205,52.4444,1600.0
2012-10-02 15:00:00,65.7,65.8,65.67,65.8,3000.0,52.4764,52.5563,52.4524,52.5563,3000.0
2012-10-02 15:30:00,65.81,65.93,65.79,65.9,25900.0,52.5643,52.6601,52.5483,52.6361,25900.0
2012-10-03 09:30:00,66.07,66.09,65.84,65.87,14000.0,52.7719,52.7879,52.5882,52.6122,14000.0
2012-10-03 10:00:00,65.92,66.09,65.77,66.09,8600.0,52.6521,52.7879,52.5323,52.7879,8600.0
2012-10-03 10:30:00,66.1,66.1,65.99,66.01,3000.0,52.7959,52.7959,52.708,52.724,3000.0
2012-10-03 11:00:00,66.01,66.25,66.01,66.21,14000.0,52.724,52.9157,52.724,52.8837,14000.0
2012-10-03 11:30:00,66.19,66.3,66.19,66.27,13400.0,52.8678,52.9556,52.8678,52.9317,13400.0
2012-10-03 12:00:00,66.26,66.31,66.24,66.31,5300.0,52.9237,52.9636,52.9077,52.9636,5300.0
2012-10-03 12:30:00,66.33,66.35,66.27,66.28,3400.0,52.9796,52.9956,52.9317,52.9397,3400.0
2012-10-03 13:00:00,66.29,66.3,66.26,66.28,4200.0,52.9476,52.9556,52.9237,52.9397,4200.0
2012-10-03 13:30:00,66.28,66.28,66.09,66.14,4800.0,52.9397,52.9397,52.7879,52.8278,4800.0
2012-10-03 14:00:00,66.13,66.18,66.05,66.06,6900.0,52.8198,52.8598,52.7559,52.7639,6900.0
2012-10-03 14:30:00,66.06,66.16,66.06,66.1,19600.0,52.7639,52.8438,52.7639,52.7959,19600.0
2012-10-03 15:00:00,66.1,66.16,66.01,66.15,16600.0,52.7959,52.8438,52.724,52.8358,16600.0
2012-10-03 15:30:00,66.15,66.22,66.11,66.17,25700.0,52.8358,52.8917,52.8039,52.8518,25700.0
2012-10-04 09:30:00,66.4,66.42,66.32,66.42,8400.0,53.0355,53.0515,52.9716,53.0515,8400.0
2012-10-04 10:00:00,66.4,66.7,66.39,66.66,10200.0,53.0355,53.2751,53.0275,53.2432,10200.0
2012-10-04 10:30:00,66.65,66.65,66.57,66.57,4200.0,53.2352,53.2352,53.1713,53.1713,4200.0
2012-10-04 11:00:00,66.6,66.6,66.45,66.47,7000.0,53.1952,53.1952,53.0754,53.0914,7000.0
2012-10-04 11:30:00,66.43,66.51,66.43,66.49,1300.0,53.0595,53.1234,53.0595,53.1074,1300.0
2012-10-04 12:00:00,66.48,66.59,66.48,66.59,3300.0,53.0994,53.1873,53.0994,53.1873,3300.0
2012-10-04 12:30:00,66.57,66.57,66.53,66.53,1500.0,53.1713,53.1713,53.1393,53.1393,1500.0
2012-10-04 13:00:00,66.57,66.63,66.56,66.63,5200.0,53.1713,53.2192,53.1633,53.2192,5200.0
2012-10-04 13:30:00,66.63,66.68,66.6,66.64,6900.0,53.2192,53.2591,53.1952,53.2272,6900.0
2012-10-04 14:00:00,66.65,66.65,66.55,66.57,5400.0,53.2352,53.2352,53.1553,53.1713,5400.0
2012-10-04 14:30:00,66.61,66.66,66.58,66.64,4000.0,53.2032,53.2432,53.1793,53.2272,4000.0
2012-10-04 15:00:00,66.64,66.69,66.61,66.61,2600.0,53.2272,53.2671,53.2032,53.2032,2600.0
2012-10-04 15:30:00,66.65,66.67,66.57,66.67,5100.0,53.2352,53.2512,53.1713,53.2512,5100.0
2012-10-05 09:30:00,66.98,67.04,66.91,67.02,6200.0,53.4988,53.5467,53.4429,53.5307,6200.0
2012-10-05 10:00:00,66.98,67.12,66.95,67.12,4800.0,53.4988,53.6106,53.4748,53.6106,4800.0
2012-10-05 10:30:00,67.09,67.1,66.95,67.0,10300.0,53.5866,53.5946,53.4748,53.5147,10300.0
2012-10-05 11:00:00,66.99,67.0,66.93,66.93,8000.0,53.5068,53.5147,53.4588,53.4588,8000.0
2012-10-05 11:30:00,66.96,66.97,66.86,66.9,4800.0,53.4828,53.4908,53.4029,53.4349,4800.0
2012-10-05 12:00:00,66.91,66.91,66.86,66.89,5100.0,53.4429,53.4429,53.4029,53.4269,5100.0
2012-10-05 12:30:00,66.93,66.97,66.9,66.92,1600.0,53.4588,53.4908,53.4349,53.4508,1600.0
2012-10-05 13:00:00,66.94,66.94,66.84,66.84,13100.0,53.4668,53.4668,53.3869,53.3869,13100.0
2012-10-05 13:30:00,66.81,66.85,66.78,66.81,3200.0,53.363,53.3949,53.339,53.363,3200.0
2012-10-05 14:00:00,66.8,66.81,66.73,66.81,3100.0,53.355,53.363,53.2991,53.363,3100.0
2012-10-05 14:30:00,66.77,66.77,66.58,66.58,3100.0,53.331,53.331,53.1793,53.1793,3100.0
2012-10-05 15:00:00,66.62,66.62,66.5,66.62,4100.0,53.2112,53.2112,53.1154,53.2112,4100.0
2012-10-05 15:30:00,66.62,66.65,66.47,66.65,8200.0,53.2112,53.2352,53.0914,53.2352,8200.0
2012-10-08 09:30:00,66.43,66.43,66.31,66.39,5800.0,53.0595,53.0595,52.9636,53.0275,5800.0
2012-10-08 10:00:00,66.4,66.46,66.35,66.35,6600.0,53.0355,53.0834,52.9956,52.9956,6600.0
2012-10-08 10:30:00,66.37,66.51,66.37,66.46,4200.0,53.0115,53.1234,53.0115,53.0834,4200.0
2012-10-08 11:00:00,66.45,66.45,66.34,66.34,2400.0,53.0754,53.0754,52.9876,52.9876,2400.0
2012-10-08 11:30:00,66.36,66.36,66.29,66.36,1600.0,53.0036,53.0036,52.9476,53.0036,1600.0
2012-10-08 12:00:00,66.37,66.38,66.33,66.33,1300.0,53.0115,53.0195,52.9796,52.9796,1300.0
2012-10-08 12:30:00,66.36,66.38,66.36,66.38,1800.0,53.0036,53.0195,53.0036,53.0195,1800.0
2012-10-08 13:00:00,66.44,66.44,66.38,66.42,1600.0,53.0675,53.0675,53.0195,53.0515,1600.0
2012-10-08 13:30:00,66.42,66.42,66.38,66.4,8900.0,53.0515,53.0515,53.0195,53.0355,8900.0
2012-10-08 14:00:00,66.39,66.44,66.37,66.42,5100.0,53.0275,53.0675,53.0115,53.0515,5100.0
2012-10-08 14:30:00,66.4,66.43,66.38,66.41,1800.0,53.0355,53.0595,53.0195,53.0435,1800.0
2012-10-08 15:00:00,66.43,66.53,66.43,66.5,3100.0,53.0595,53.1393,53.0595,53.1154,3100.0
2012-10-08 15:30:00,66.47,66.48,66.41,66.41,33400.0,53.0914,53.0994,53.0435,53.0435,33400.0
2012-10-09 09:30:00,66.34,66.41,66.27,66.27,8200.0,52.9876,53.0435,52.9317,52.9317,8200.0
2012-10-09 10:00:00,66.32,66.36,66.28,66.3,3800.0,52.9716,53.0036,52.9397,52.9556,3800.0
2012-10-09 10:30:00,66.3,66.31,65.93,65.93,16300.0,52.9556,52.9636,52.6601,52.6601,16300.0
2012-10-09 11:00:00,65.88,65.94,65.84,65.85,6600.0,52.6202,52.6681,52.5882,52.5962,6600.0
2012-10-09 11:30:00,65.84,65.9,65.8,65.86,7200.0,52.5882,52.6361,52.5563,52.6042,7200.0
2012-10-09 12:00:00,65.88,65.97,65.86,65.93,7400.0,52.6202,52.6921,52.6042,52.6601,7400.0
2012-10-09 12:30:00,65.91,65.91,65.82,65.83,5200.0,52.6441,52.6441,52.5722,52.5802,5200.0
2012-10-09 13:00:00,65.83,65.92,65.82,65.91,4300.0,52.5802,52.6521,52.5722,52.6441,4300.0
2012-10-09 13:30:00,65.9,65.95,65.9,65.92,2100.0,52.6361,52.6761,52.6361,52.6521,2100.0
2012-10-09 14:00:00,65.92,65.99,65.89,65.96,2700.0,52.6521,52.708,52.6282,52.6841,2700.0
2012-10-09 14:30:00,65.94,65.98,65.85,65.98,9600.0,52.6681,52.7,52.5962,52.7,9600.0
2012-10-09 15:00:00,65.97,65.97,65.78,65.8,4100.0,52.6921,52.6921,52.5403,52.5563,4100.0
2012-10-09 15:30:00,65.8,65.84,65.73,65.76,13800.0,52.5563,52.5882,52.5004,52.5243,13800.0
2012-10-10 09:30:00,65.77,65.77,65.62,65.64,11800.0,52.5323,52.5323,52.4125,52.4285,11800.0
2012-10-10 10:00:00,65.65,65.77,65.64,65.77,7600.0,52.4365,52.5323,52.4285,52.5323,7600.0
2012-10-10 10:30:00,65.8,65.8,65.65,65.7,4300.0,52.5563,52.5563,52.4365,52.4764,4300.0
2012-10-10 11:00:00,65.65,65.72,65.63,65.63,7800.0,52.4365,52.4924,52.4205,52.4205,7800.0
2012-10-10 11:30:00,65.64,65.64,65.5,65.53,7300.0,52.4285,52.4285,52.3166,52.3406,7300.0
2012-10-10 12:00:00,65.52,65.58,65.46,65.49,40300.0,52.3326,52.3805,52.2847,52.3087,40300.0
2012-10-10 12:30:00,65.5,65.5,65.28,65.28,15300.0,52.3166,52.3166,52.1409,52.1409,15300.0
2012-10-10 13:00:00,65.3,65.38,65.25,65.36,4300.0,52.1569,52.2208,52.117,52.2048,4300.0
2012-10-10 13:30:00,65.35,65.42,65.31,65.32,56600.0,52.1968,52.2528,52.1649,52.1729,56600.0
2012-10-10 14:00:00,65.36,65.47,65.36,65.39,8300.0,52.2048,52.2927,52.2048,52.2288,8300.0
2012-10-10 14:30:00,65.34,65.38,65.29,65.36,11100.0,52.1889,52.2208,52.1489,52.2048,11100.0
2012-10-10 15:00:00,65.35,65.43,65.31,65.37,6400.0,52.1968,52.2607,52.1649,52.2128,6400.0
2012-10-10 15:30:00,65.34,65.37,65.29,65.36,4600.0,52.1889,52.2128,52.1489,52.2048,4600.0
2012-10-11 09:30:00,65.81,65.81,65.69,65.69,8000.0,52.5643,52.5643,52.4684,52.4684,8000.0
2012-10-11 10:00:00,65.76,65.82,65.7,65.78,5800.0,52.5243,52.5722,52.4764,52.5403,5800.0
2012-10-11 10:30:00,65.78,65.9,65.78,65.86,12400.0,52.5403,52.6361,52.5403,52.6042,12400.0
2012-10-11 11:00:00,65.87,65.91,65.72,65.76,9100.0,52.6122,52.6441,52.4924,52.5243,9100.0
2012-10-11 11:30:00,65.76,65.77,65.58,65.62,7800.0,52.5243,52.5323,52.3805,52.4125,7800.0
2012-10-11 12:00:00,65.65,65.7,65.62,65.63,6000.0,52.4365,52.4764,52.4125,52.4205,6000.0
2012-10-11 12:30:00,65.66,65.72,65.61,65.68,9700.0,52.4444,52.4924,52.4045,52.4604,9700.0
2012-10-11 13:00:00,65.66,65.7,65.58,65.61,8600.0,52.4444,52.4764,52.3805,52.4045,8600.0
2012-10-11 13:30:00,65.61,65.61,65.44,65.49,13300.0,52.4045,52.4045,52.2687,52.3087,13300.0
2012-10-11 14:00:00,65.48,65.57,65.48,65.56,13600.0,52.3007,52.3726,52.3007,52.3646,13600.0
2012-10-11 14:30:00,65.56,65.56,65.45,65.49,11900.0,52.3646,52.3646,52.2767,52.3087,11900.0
2012-10-11 15:00:00,65.49,65.58,65.45,65.58,10400.0,52.3087,52.3805,52.2767,52.3805,10400.0
2012-10-11 15:30:00,65.57,65.57,65.42,65.42,20000.0,52.3726,52.3726,52.2528,52.2528,20000.0
2012-10-12 09:30:00,65.46,65.6,65.39,65.6,10600.0,52.2847,52.3965,52.2288,52.3965,10600.0
2012-10-12 10:00:00,65.61,65.64,65.41,65.41,9500.0,52.4045,52.4285,52.2448,52.2448,9500.0
2012-10-12 10:30:00,65.42,65.52,65.39,65.46,1500.0,52.2528,52.3326,52.2288,52.2847,1500.0
2012-10-12 11:00:00,65.44,65.44,65.23,65.25,7400.0,52.2687,52.2687,52.101,52.117,7400.0
2012-10-12 11:30:00,65.23,65.23,65.07,65.13,10900.0,52.101,52.101,51.9732,52.0211,10900.0
2012-10-12 12:00:00,65.14,65.21,65.14,65.14,1800.0,52.0291,52.085,52.0291,52.0291,1800.0
2012-10-12 12:30:00,65.13,65.2,65.1,65.18,6000.0,52.0211,52.077,51.9972,52.0611,6000.0
2012-10-12 13:00:00,65.15,65.18,65.08,65.12,5100.0,52.0371,52.0611,51.9812,52.0131,5100.0
2012-10-12 13:30:00,65.14,65.2,65.09,65.19,11400.0,52.0291,52.077,51.9892,52.069,11400.0
2012-10-12 14:00:00,65.18,65.25,65.16,65.25,3200.0,52.0611,52.117,52.0451,52.117,3200.0
2012-10-12 14:30:00,65.24,65.32,65.22,65.28,3200.0,52.109,52.1729,52.093,52.1409,3200.0
2012-10-12 15:00:00,65.27,65.29,65.19,65.22,2800.0,52.1329,52.1489,52.069,52.093,2800.0
2012-10-12 15:30:00,65.22,65.26,65.18,65.23,7300.0,52.093,52.125,52.0611,52.101,7300.0
2012-10-15 09:30:00,65.35,65.4,65.25,65.31,8500.0,52.1968,52.2368,52.117,52.1649,8500.0
2012-10-15 10:00:00,65.33,65.36,65.18,65.2,5900.0,52.1809,52.2048,52.0611,52.077,5900.0
2012-10-15 10:30:00,65.15,65.27,65.15,65.25,8100.0,52.0371,52.1329,52.0371,52.117,8100.0
2012-10-15 11:00:00,65.26,65.39,65.26,65.37,4700.0,52.125,52.2288,52.125,52.2128,4700.0
2012-10-15 11:30:00,65.36,65.55,65.36,65.46,3700.0,52.2048,52.3566,52.2048,52.2847,3700.0
2012-10-15 12:00:00,65.48,65.54,65.47,65.53,3400.0,52.3007,52.3486,52.2927,52.3406,3400.0
2012-10-15 12:30:00,65.58,65.66,65.58,65.62,3400.0,52.3805,52.4444,52.3805,52.4125,3400.0
2012-10-15 13:00:00,65.61,65.69,65.59,65.59,7100.0,52.4045,52.4684,52.3885,52.3885,7100.0
2012-10-15 13:30:00,65.58,65.62,65.54,65.59,2100.0,52.3805,52.4125,52.3486,52.3885,2100.0
2012-10-15 14:00:00,65.63,65.65,65.59,65.63,3300.0,52.4205,52.4365,52.3885,52.4205,3300.0
2012-10-15 14:30:00,65.61,65.61,65.48,65.54,19900.0,52.4045,52.4045,52.3007,52.3486,19900.0
2012-10-15 15:00:00,65.55,65.65,65.53,65.64,311300.0,52.3566,52.4365,52.3406,52.4285,311300.0
2012-10-15 15:30:00,65.66,65.79,65.63,65.74,165000.0,52.4444,52.5483,52.4205,52.5083,165000.0
2012-10-16 09:30:00,66.0,66.19,65.98,66.19,21100.0,52.716,52.8678,52.7,52.8678,21100.0
2012-10-16 10:00:00,66.22,66.22,66.17,66.19,6200.0,52.8917,52.8917,52.8518,52.8678,6200.0
2012-10-16 10:30:00,66.23,66.28,66.15,66.25,3900.0,52.8997,52.9397,52.8358,52.9157,3900.0
2012-10-16 11:00:00,66.22,66.34,66.2,66.33,18000.0,52.8917,52.9876,52.8758,52.9796,18000.0
2012-10-16 11:30:00,66.35,66.36,66.31,66.32,2600.0,52.9956,53.0036,52.9636,52.9716,2600.0
2012-10-16 12:00:00,66.34,66.41,66.33,66.37,6300.0,52.9876,53.0435,52.9796,53.0115,6300.0
2012-10-16 12:30:00,66.4,66.4,66.35,66.35,2000.0,53.0355,53.0355,52.9956,52.9956,2000.0
2012-10-16 13:00:00,66.36,66.4,66.36,66.39,7400.0,53.0036,53.0355,53.0036,53.0275,7400.0
2012-10-16 13:30:00,66.38,66.42,66.37,66.37,7200.0,53.0195,53.0515,53.0115,53.0115,7200.0
2012-10-16 14:00:00,66.4,66.4,66.28,66.28,12100.0,53.0355,53.0355,52.9397,52.9397,12100.0
2012-10-16 14:30:00,66.28,66.33,66.28,66.3,4300.0,52.9397,52.9796,52.9397,52.9556,4300.0
2012-10-16 15:00:00,66.32,66.33,66.24,66.31,10700.0,52.9716,52.9796,52.9077,52.9636,10700.0
2012-10-16 15:30:00,66.3,66.43,66.29,66.39,15000.0,52.9556,53.0595,52.9476,53.0275,15000.0
2012-10-17 09:30:00,66.47,66.58,66.39,66.58,16700.0,53.0914,53.1793,53.0275,53.1793,16700.0
2012-10-17 10:00:00,66.57,66.68,66.57,66.66,4000.0,53.1713,53.2591,53.1713,53.2432,4000.0
2012-10-17 10:30:00,66.66,66.69,66.63,66.64,8600.0,53.2432,53.2671,53.2192,53.2272,8600.0
2012-10-17 11:00:00,66.64,66.64,66.59,66.62,2000.0,53.2272,53.2272,53.1873,53.2112,2000.0
2012-10-17 11:30:00,66.62,66.67,66.62,66.65,3200.0,53.2112,53.2512,53.2112,53.2352,3200.0
2012-10-17 12:00:00,66.66,66.74,66.65,66.7,3600.0,53.2432,53.3071,53.2352,53.2751,3600.0
2012-10-17 12:30:00,66.71,66.71,66.68,66.7,3000.0,53.2831,53.2831,53.2591,53.2751,3000.0
2012-10-17 13:00:00,66.7,66.71,66.66,66.66,7500.0,53.2751,53.2831,53.2432,53.2432,7500.0
2012-10-17 13:30:00,66.65,66.65,66.46,66.53,5200.0,53.2352,53.2352,53.0834,53.1393,5200.0
2012-10-17 14:00:00,66.53,66.63,66.53,66.62,4400.0,53.1393,53.2192,53.1393,53.2112,4400.0
2012-10-17 14:30:00,66.63,66.68,66.62,66.68,3900.0,53.2192,53.2591,53.2112,53.2591,3900.0
2012-10-17 15:00:00,66.65,66.73,66.64,66.7,11100.0,53.2352,53.2991,53.2272,53.2751,11100.0
2012-10-17 15:30:00,66.68,66.75,66.65,66.69,14500.0,53.2591,53.3151,53.2352,53.2671,14500.0
2012-10-18 09:30:00,66.51,66.57,66.48,66.57,13300.0,53.1234,53.1713,53.0994,53.1713,13300.0
2012-10-18 10:00:00,66.7,66.7,66.44,66.48,5800.0,53.2751,53.2751,53.0675,53.0994,5800.0
2012-10-18 10:30:00,66.55,66.62,66.53,66.62,9900.0,53.1553,53.2112,53.1393,53.2112,9900.0
2012-10-18 11:00:00,66.59,66.67,66.59,66.66,6600.0,53.1873,53.2512,53.1873,53.2432,6600.0
2012-10-18 11:30:00,66.66,66.79,66.66,66.79,2000.0,53.2432,53.347,53.2432,53.347,2000.0
2012-10-18 12:00:00,66.78,66.84,66.78,66.81,5500.0,53.339,53.3869,53.339,53.363,5500.0
2012-10-18 12:30:00,66.77,66.77,66.62,66.62,6400.0,53.331,53.331,53.2112,53.2112,6400.0
2012-10-18 13:00:00,66.6,66.6,66.48,66.6,9700.0,53.1952,53.1952,53.0994,53.1952,9700.0
2012-10-18 13:30:00,66.57,66.57,66.41,66.42,5600.0,53.1713,53.1713,53.0435,53.0515,5600.0
2012-10-18 14:00:00,66.44,66.56,66.44,66.48,12700.0,53.0675,53.1633,53.0675,53.0994,12700.0
2012-10-18 14:30:00,66.44,66.48,66.32,66.48,10900.0,53.0675,53.0994,52.9716,53.0994,10900.0
2012-10-18 15:00:00,66.45,66.53,66.44,66.48,7300.0,53.0754,53.1393,53.0675,53.0994,7300.0
2012-10-18 15:30:00,66.54,66.59,66.52,66.54,6500.0,53.1473,53.1873,53.1314,53.1473,6500.0
2012-10-19 09:30:00,66.42,66.42,66.1,66.18,12000.0,53.0515,53.0515,52.7959,52.8598,12000.0
2012-10-19 10:00:00,66.18,66.21,66.08,66.14,10100.0,52.8598,52.8837,52.7799,52.8278,10100.0
2012-10-19 10:30:00,66.13,66.13,66.06,66.07,12300.0,52.8198,52.8198,52.7639,52.7719,12300.0
2012-10-19 11:00:00,66.06,66.06,65.85,65.87,6800.0,52.7639,52.7639,52.5962,52.6122,6800.0
2012-10-19 11:30:00,65.87,65.88,65.71,65.77,15200.0,52.6122,52.6202,52.4844,52.5323,15200.0
2012-10-19 12:00:00,65.78,65.78,65.55,65.59,18800.0,52.5403,52.5403,52.3566,52.3885,18800.0
2012-10-19 12:30:00,65.63,65.69,65.62,65.64,6300.0,52.4205,52.4684,52.4125,52.4285,6300.0
2012-10-19 13:00:00,65.61,65.71,65.6,65.64,11600.0,52.4045,52.4844,52.3965,52.4285,11600.0
2012-10-19 13:30:00,65.63,65.63,65.39,65.41,15400.0,52.4205,52.4205,52.2288,52.2448,15400.0
2012-10-19 14:00:00,65.45,65.5,65.29,65.31,19200.0,52.2767,52.3166,52.1489,52.1649,19200.0
2012-10-19 14:30:00,65.36,65.45,65.29,65.45,12900.0,52.2048,52.2767,52.1489,52.2767,12900.0
2012-10-19 15:00:00,65.42,65.5,65.34,65.46,20300.0,52.2528,52.3166,52.1889,52.2847,20300.0
2012-10-19 15:30:00,65.45,65.56,65.43,65.45,14800.0,52.2767,52.3646,52.2607,52.2767,14800.0
2012-10-22 09:30:00,65.37,65.48,65.29,65.4,16200.0,52.2128,52.3007,52.1489,52.2368,16200.0
2012-10-22 10:00:00,65.5,65.52,65.44,65.49,3800.0,52.3166,52.3326,52.2687,52.3087,3800.0
2012-10-22 10:30:00,65.44,65.44,65.33,65.34,2800.0,52.2687,52.2687,52.1809,52.1889,2800.0
2012-10-22 11:00:00,65.4,65.4,65.18,65.22,4100.0,52.2368,52.2368,52.0611,52.093,4100.0
2012-10-22 11:30:00,65.25,65.38,65.22,65.36,4100.0,52.117,52.2208,52.093,52.2048,4100.0
2012-10-22 12:00:00,65.3,65.36,65.27,65.32,3900.0,52.1569,52.2048,52.1329,52.1729,3900.0
2012-10-22 12:30:00,65.27,65.3,65.23,65.26,4400.0,52.1329,52.1569,52.101,52.125,4400.0
2012-10-22 13:00:00,65.3,65.3,65.02,65.05,3400.0,52.1569,52.1569,51.9333,51.9572,3400.0
2012-10-22 13:30:00,65.05,65.09,64.93,65.04,16300.0,51.9572,51.9892,51.8614,51.9492,16300.0
2012-10-22 14:00:00,65.01,65.14,65.01,65.08,11200.0,51.9253,52.0291,51.9253,51.9812,11200.0
2012-10-22 14:30:00,65.12,65.12,65.01,65.04,26900.0,52.0131,52.0131,51.9253,51.9492,26900.0
2012-10-22 15:00:00,65.04,65.18,64.98,65.16,12800.0,51.9492,52.0611,51.9013,52.0451,12800.0
2012-10-22 15:30:00,65.23,65.44,65.18,65.44,14700.0,52.101,52.2687,52.0611,52.2687,14700.0
2012-10-23 09:30:00,64.72,64.73,64.49,64.63,13800.0,51.6936,51.7016,51.5099,51.6218,13800.0
2012-10-23 10:00:00,64.64,64.67,64.43,64.47,22100.0,51.6297,51.6537,51.462,51.494,22100.0
2012-10-23 10:30:00,64.44,64.44,64.25,64.4,107700.0,51.47,51.47,51.3182,51.438,107700.0
2012-10-23 11:00:00,64.41,64.47,64.38,64.46,11800.0,51.446,51.494,51.4221,51.486,11800.0
2012-10-23 11:30:00,64.43,64.43,64.32,64.42,13800.0,51.462,51.462,51.3741,51.454,13800.0
2012-10-23 12:00:00,64.46,64.54,64.38,64.51,21200.0,51.486,51.5499,51.4221,51.5259,21200.0
2012-10-23 12:30:00,64.53,64.64,64.53,64.58,9400.0,51.5419,51.6297,51.5419,51.5818,9400.0
2012-10-23 13:00:00,64.6,64.72,64.58,64.62,36200.0,51.5978,51.6936,51.5818,51.6138,36200.0
2012-10-23 13:30:00,64.62,64.68,64.56,64.65,21300.0,51.6138,51.6617,51.5658,51.6377,21300.0
2012-10-23 14:00:00,64.67,64.74,64.48,64.58,34600.0,51.6537,51.7096,51.5019,51.5818,34600.0
2012-10-23 14:30:00,64.6,64.78,64.55,64.74,22100.0,51.5978,51.7416,51.5579,51.7096,22100.0
2012-10-23 15:00:00,64.76,64.8,64.66,64.67,66500.0,51.7256,51.7575,51.6457,51.6537,66500.0
2012-10-23 15:30:00,64.65,64.68,64.49,64.56,39700.0,51.6377,51.6617,51.5099,51.5658,39700.0
2012-10-24 09:30:00,64.77,64.86,64.63,64.66,59900.0,51.7336,51.8055,51.6218,51.6457,59900.0
2012-10-24 10:00:00,64.66,64.7,64.53,64.55,26200.0,51.6457,51.6777,51.5419,51.5579,26200.0
2012-10-24 10:30:00,64.52,64.72,64.52,64.65,22900.0,51.5339,51.6936,51.5339,51.6377,22900.0
2012-10-24 11:00:00,64.66,64.71,64.55,64.6,11500.0,51.6457,51.6857,51.5579,51.5978,11500.0
2012-10-24 11:30:00,64.64,64.64,64.48,64.52,3700.0,51.6297,51.6297,51.5019,51.5339,3700.0
2012-10-24 12:00:00,64.47,64.55,64.47,64.55,10200.0,51.494,51.5579,51.494,51.5579,10200.0
2012-10-24 12:30:00,64.57,64.65,64.57,64.65,4200.0,51.5738,51.6377,51.5738,51.6377,4200.0
2012-10-24 13:00:00,64.65,64.67,64.59,64.63,6400.0,51.6377,51.6537,51.5898,51.6218,6400.0
2012-10-24 13:30:00,64.63,64.64,64.59,64.63,14400.0,51.6218,51.6297,51.5898,51.6218,14400.0
2012-10-24 14:00:00,64.61,64.69,64.45,64.66,11100.0,51.6058,51.6697,51.478,51.6457,11100.0
2012-10-24 14:30:00,64.66,64.67,64.49,64.5,17600.0,51.6457,51.6537,51.5099,51.5179,17600.0
2012-10-24 15:00:00,64.51,64.52,64.32,64.37,18400.0,51.5259,51.5339,51.3741,51.4141,18400.0
2012-10-24 15:30:00,64.41,64.41,64.27,64.38,15500.0,51.446,51.446,51.3342,51.4221,15500.0
2012-10-25 09:30:00,64.84,64.9,64.72,64.74,14600.0,51.7895,51.8374,51.6936,51.7096,14600.0
2012-10-25 10:00:00,64.74,64.79,64.62,64.63,8600.0,51.7096,51.7496,51.6138,51.6218,8600.0
2012-10-25 10:30:00,64.64,64.64,64.46,64.51,3700.0,51.6297,51.6297,51.486,51.5259,3700.0
2012-10-25 11:00:00,64.52,64.56,64.32,64.35,15800.0,51.5339,51.5658,51.3741,51.3981,15800.0
2012-10-25 11:30:00,64.36,64.4,64.15,64.29,27600.0,51.4061,51.438,51.2384,51.3502,27600.0
2012-10-25 12:00:00,64.28,64.31,64.24,64.3,12800.0,51.3422,51.3662,51.3103,51.3582,12800.0
2012-10-25 12:30:00,64.27,64.44,64.21,64.44,17400.0,51.3342,51.47,51.2863,51.47,17400.0
2012-10-25 13:00:00,64.49,64.54,64.4,64.52,10100.0,51.5099,51.5499,51.438,51.5339,10100.0
2012-10-25 13:30:00,64.49,64.52,64.41,64.46,6800.0,51.5099,51.5339,51.446,51.486,6800.0
2012-10-25 14:00:00,64.5,64.5,64.41,64.44,11300.0,51.5179,51.5179,51.446,51.47,11300.0
2012-10-25 14:30:00,64.46,64.56,64.45,64.45,13000.0,51.486,51.5658,51.478,51.478,13000.0
2012-10-25 15:00:00,64.46,64.46,64.36,64.39,11200.0,51.486,51.486,51.4061,51.4301,11200.0
2012-10-25 15:30:00,64.38,64.53,64.36,64.53,10200.0,51.4221,51.5419,51.4061,51.5419,10200.0
2012-10-26 09:30:00,64.45,64.67,64.45,64.46,5900.0,51.478,51.6537,51.478,51.486,5900.0
2012-10-26 10:00:00,64.41,64.56,64.37,64.37,12300.0,51.446,51.5658,51.4141,51.4141,12300.0
2012-10-26 10:30:00,64.35,64.42,64.19,64.26,14700.0,51.3981,51.454,51.2703,51.3262,14700.0
2012-10-26 11:00:00,64.24,64.37,64.2,64.37,12500.0,51.3103,51.4141,51.2783,51.4141,12500.0
2012-10-26 11:30:00,64.4,64.4,64.23,64.26,10200.0,51.438,51.438,51.3023,51.3262,10200.0
2012-10-26 12:00:00,64.2,64.22,64.06,64.22,21400.0,51.2783,51.2943,51.1665,51.2943,21400.0
2012-10-26 12:30:00,64.21,64.27,64.11,64.26,9600.0,51.2863,51.3342,51.2064,51.3262,9600.0
2012-10-26 13:00:00,64.29,64.3,64.17,64.28,15900.0,51.3502,51.3582,51.2543,51.3422,15900.0
2012-10-26 13:30:00,64.29,64.49,64.27,64.41,8400.0,51.3502,51.5099,51.3342,51.446,8400.0
2012-10-26 14:00:00,64.44,64.5,64.39,64.49,11600.0,51.47,51.5179,51.4301,51.5099,11600.0
2012-10-26 14:30:00,64.49,64.59,64.46,64.51,19700.0,51.5099,51.5898,51.486,51.5259,19700.0
2012-10-26 15:00:00,64.5,64.67,64.5,64.65,13700.0,51.5179,51.6537,51.5179,51.6377,13700.0
2012-10-26 15:30:00,64.68,64.71,64.43,64.46,26200.0,51.6617,51.6857,51.462,51.486,26200.0
2012-10-31 09:30:00,64.72,64.79,64.53,64.67,27700.0,51.6936,51.7496,51.5419,51.6537,27700.0
2012-10-31 10:00:00,64.65,64.69,64.56,64.64,10400.0,51.6377,51.6697,51.5658,51.6297,10400.0
2012-10-31 10:30:00,64.55,64.6,64.41,64.46,12800.0,51.5579,51.5978,51.446,51.486,12800.0
2012-10-31 11:00:00,64.45,64.46,64.3,64.4,5800.0,51.478,51.486,51.3582,51.438,5800.0
2012-10-31 11:30:00,64.43,64.47,64.4,64.41,6700.0,51.462,51.494,51.438,51.446,6700.0
2012-10-31 12:00:00,64.39,64.39,64.25,64.25,9100.0,51.4301,51.4301,51.3182,51.3182,9100.0
2012-10-31 12:30:00,64.23,64.33,64.22,64.33,8500.0,51.3023,51.3821,51.2943,51.3821,8500.0
2012-10-31 13:00:00,64.31,64.34,64.26,64.34,3700.0,51.3662,51.3901,51.3262,51.3901,3700.0
2012-10-31 13:30:00,64.38,64.38,64.3,64.35,16800.0,51.4221,51.4221,51.3582,51.3981,16800.0
2012-10-31 14:00:00,64.36,64.47,64.36,64.45,8900.0,51.4061,51.494,51.4061,51.478,8900.0
2012-10-31 14:30:00,64.42,64.45,64.37,64.37,7600.0,51.454,51.478,51.4141,51.4141,7600.0
2012-10-31 15:00:00,64.36,64.57,64.33,64.56,15600.0,51.4061,51.5738,51.3821,51.5658,15600.0
2012-10-31 15:30:00,64.56,64.58,64.48,64.53,20300.0,51.5658,51.5818,51.5019,51.5419,20300.0
2012-11-01 09:30:00,64.64,64.95,64.64,64.93,13300.0,51.6297,51.8773,51.6297,51.8614,13300.0
2012-11-01 10:00:00,64.91,65.18,64.91,65.17,15700.0,51.8454,52.0611,51.8454,52.0531,15700.0
2012-11-01 10:30:00,65.13,65.28,65.11,65.19,31600.0,52.0211,52.1409,52.0051,52.069,31600.0
2012-11-01 11:00:00,65.17,65.23,65.12,65.16,9300.0,52.0531,52.101,52.0131,52.0451,9300.0
2012-11-01 11:30:00,65.22,65.29,65.2,65.29,2100.0,52.093,52.1489,52.077,52.1489,2100.0
2012-11-01 12:00:00,65.22,65.26,65.21,65.22,4300.0,52.093,52.125,52.085,52.093,4300.0
2012-11-01 12:30:00,65.24,65.24,65.14,65.18,1400.0,52.109,52.109,52.0291,52.0611,1400.0
2012-11-01 13:00:00,65.15,65.15,65.09,65.12,4100.0,52.0371,52.0371,51.9892,52.0131,4100.0
2012-11-01 13:30:00,65.12,65.15,65.1,65.13,7200.0,52.0131,52.0371,51.9972,52.0211,7200.0
2012-11-01 14:00:00,65.12,65.18,65.07,65.17,6900.0,52.0131,52.0611,51.9732,52.0531,6900.0
2012-11-01 14:30:00,65.12,65.25,65.12,65.25,10400.0,52.0131,52.117,52.0131,52.117,10400.0
2012-11-01 15:00:00,65.22,65.25,65.17,65.17,2700.0,52.093,52.117,52.0531,52.0531,2700.0
2012-11-01 15:30:00,65.19,65.26,65.13,65.24,7300.0,52.069,52.125,52.0211,52.109,7300.0
2012-11-02 09:30:00,65.62,65.62,65.3,65.39,13000.0,52.4125,52.4125,52.1569,52.2288,13000.0
2012-11-02 10:00:00,65.32,65.34,65.1,65.14,15900.0,52.1729,52.1889,51.9972,52.0291,15900.0
2012-11-02 10:30:00,65.19,65.25,65.12,65.16,12500.0,52.069,52.117,52.0131,52.0451,12500.0
2012-11-02 11:00:00,65.12,65.16,65.06,65.16,11100.0,52.0131,52.0451,51.9652,52.0451,11100.0
2012-11-02 11:30:00,65.16,65.18,65.11,65.16,4300.0,52.0451,52.0611,52.0051,52.0451,4300.0
2012-11-02 12:00:00,65.14,65.19,65.11,65.18,3500.0,52.0291,52.069,52.0051,52.0611,3500.0
2012-11-02 12:30:00,65.19,65.21,65.14,65.14,8200.0,52.069,52.085,52.0291,52.0291,8200.0
2012-11-02 13:00:00,65.17,65.17,65.08,65.11,12100.0,52.0531,52.0531,51.9812,52.0051,12100.0
2012-11-02 13:30:00,65.11,65.13,65.01,65.01,9500.0,52.0051,52.0211,51.9253,51.9253,9500.0
2012-11-02 14:00:00,64.99,64.99,64.91,64.94,8600.0,51.9093,51.9093,51.8454,51.8694,8600.0
2012-11-02 14:30:00,64.96,64.96,64.74,64.8,7900.0,51.8853,51.8853,51.7096,51.7575,7900.0
2012-11-02 15:00:00,64.84,64.85,64.77,64.79,9700.0,51.7895,51.7975,51.7336,51.7496,9700.0
2012-11-02 15:30:00,64.77,64.77,64.61,64.69,18300.0,51.7336,51.7336,51.6058,51.6697,18300.0
2012-11-05 09:30:00,64.58,64.58,64.4,64.47,32900.0,51.5818,51.5818,51.438,51.494,32900.0
2012-11-05 10:00:00,64.37,64.49,64.37,64.47,5200.0,51.4141,51.5099,51.4141,51.494,5200.0
2012-11-05 10:30:00,64.54,64.69,64.54,64.66,8400.0,51.5499,51.6697,51.5499,51.6457,8400.0
2012-11-05 11:00:00,64.68,64.72,64.61,64.64,18700.0,51.6617,51.6936,51.6058,51.6297,18700.0
2012-11-05 11:30:00,64.6,64.6,64.55,64.58,6600.0,51.5978,51.5978,51.5579,51.5818,6600.0
2012-11-05 12:00:00,64.58,64.62,64.54,64.55,5500.0,51.5818,51.6138,51.5499,51.5579,5500.0
2012-11-05 12:30:00,64.5,64.53,64.45,64.48,7200.0,51.5179,51.5419,51.478,51.5019,7200.0
2012-11-05 13:00:00,64.5,64.61,64.48,64.61,2000.0,51.5179,51.6058,51.5019,51.6058,2000.0
2012-11-05 13:30:00,64.59,64.64,64.57,64.57,6200.0,51.5898,51.6297,51.5738,51.5738,6200.0
2012-11-05 14:00:00,64.63,64.66,64.62,64.66,6200.0,51.6218,51.6457,51.6138,51.6457,6200.0
2012-11-05 14:30:00,64.71,64.76,64.66,64.71,17200.0,51.6857,51.7256,51.6457,51.6857,17200.0
2012-11-05 15:00:00,64.73,64.76,64.7,64.74,11500.0,51.7016,51.7256,51.6777,51.7096,11500.0
2012-11-05 15:30:00,64.74,64.91,64.69,64.81,12800.0,51.7096,51.8454,51.6697,51.7655,12800.0
2012-11-06 09:30:00,64.99,65.08,64.92,65.03,16000.0,51.9093,51.9812,51.8534,51.9412,16000.0
2012-11-06 10:00:00,65.08,65.09,64.99,65.0,2200.0,51.9812,51.9892,51.9093,51.9173,2200.0
2012-11-06 10:30:00,65.03,65.13,64.94,65.07,16600.0,51.9412,52.0211,51.8694,51.9732,16600.0
2012-11-06 11:00:00,65.06,65.11,65.05,65.08,4800.0,51.9652,52.0051,51.9572,51.9812,4800.0
2012-11-06 11:30:00,65.14,65.42,65.14,65.39,15700.0,52.0291,52.2528,52.0291,52.2288,15700.0
2012-11-06 12:00:00,65.38,65.54,65.38,65.45,10400.0,52.2208,52.3486,52.2208,52.2767,10400.0
2012-11-06 12:30:00,65.45,65.49,65.33,65.37,18000.0,52.2767,52.3087,52.1809,52.2128,18000.0
2012-11-06 13:00:00,65.36,65.44,65.34,65.44,2500.0,52.2048,52.2687,52.1889,52.2687,2500.0
2012-11-06 13:30:00,65.43,65.49,65.4,65.4,5100.0,52.2607,52.3087,52.2368,52.2368,5100.0
2012-11-06 14:00:00,65.43,65.44,65.37,65.44,127300.0,52.2607,52.2687,52.2128,52.2687,127300.0
2012-11-06 14:30:00,65.44,65.48,65.32,65.36,72200.0,52.2687,52.3007,52.1729,52.2048,72200.0
2012-11-06 15:00:00,65.37,65.38,65.27,65.28,32200.0,52.2128,52.2208,52.1329,52.1409,32200.0
2012-11-06 15:30:00,65.28,65.36,65.23,65.32,17700.0,52.1409,52.2048,52.101,52.1729,17700.0
2012-11-07 09:30:00,64.7,64.7,64.38,64.47,36200.0,51.6777,51.6777,51.4221,51.494,36200.0
2012-11-07 10:00:00,64.41,64.41,64.1,64.15,25800.0,51.446,51.446,51.1984,51.2384,25800.0
2012-11-07 10:30:00,64.16,64.25,63.82,63.84,16500.0,51.2464,51.3182,50.9748,50.9908,16500.0
2012-11-07 11:00:00,63.87,63.98,63.64,63.66,22500.0,51.0147,51.1026,50.831,50.847,22500.0
2012-11-07 11:30:00,63.69,63.88,63.53,63.84,59100.0,50.871,51.0227,50.7432,50.9908,59100.0
2012-11-07 12:00:00,63.86,63.97,63.83,63.95,18000.0,51.0067,51.0946,50.9828,51.0786,18000.0
2012-11-07 12:30:00,63.9,63.99,63.89,63.92,17700.0,51.0387,51.1106,51.0307,51.0547,17700.0
2012-11-07 13:00:00,63.93,64.15,63.91,64.04,29300.0,51.0626,51.2384,51.0467,51.1505,29300.0
2012-11-07 13:30:00,64.03,64.13,64.03,64.04,18900.0,51.1425,51.2224,51.1425,51.1505,18900.0
2012-11-07 14:00:00,64.07,64.17,64.05,64.09,27300.0,51.1745,51.2543,51.1585,51.1904,27300.0
2012-11-07 14:30:00,64.09,64.09,63.89,64.07,138400.0,51.1904,51.1904,51.0307,51.1745,138400.0
2012-11-07 15:00:00,64.07,64.2,63.95,64.18,40800.0,51.1745,51.2783,51.0786,51.2623,40800.0
2012-11-07 15:30:00,64.17,64.19,63.83,63.84,64000.0,51.2543,51.2703,50.9828,50.9908,64000.0
2012-11-08 09:30:00,63.86,64.09,63.85,64.04,14100.0,51.0067,51.1904,50.9987,51.1505,14100.0
2012-11-08 10:00:00,64.0,64.0,63.74,63.75,5500.0,51.1186,51.1186,50.9109,50.9189,5500.0
2012-11-08 10:30:00,63.77,63.84,63.65,63.66,9100.0,50.9348,50.9908,50.839,50.847,9100.0
2012-11-08 11:00:00,63.61,63.76,63.61,63.69,17400.0,50.8071,50.9269,50.8071,50.871,17400.0
2012-11-08 11:30:00,63.69,63.73,63.58,63.7,8400.0,50.871,50.9029,50.7831,50.8789,8400.0
2012-11-08 12:00:00,63.7,63.7,63.52,63.59,16000.0,50.8789,50.8789,50.7352,50.7911,16000.0
2012-11-08 12:30:00,63.58,63.59,63.45,63.54,25600.0,50.7831,50.7911,50.6793,50.7511,25600.0
2012-11-08 13:00:00,63.56,63.56,63.22,63.28,20800.0,50.7671,50.7671,50.4955,50.5435,20800.0
2012-11-08 13:30:00,63.23,63.49,63.23,63.48,51800.0,50.5035,50.7112,50.5035,50.7032,51800.0
2012-11-08 14:00:00,63.52,63.52,63.35,63.37,31100.0,50.7352,50.7352,50.5994,50.6154,31100.0
2012-11-08 14:30:00,63.37,63.45,63.3,63.38,14700.0,50.6154,50.6793,50.5594,50.6233,14700.0
2012-11-08 15:00:00,63.37,63.42,63.34,63.36,36500.0,50.6154,50.6553,50.5914,50.6074,36500.0
2012-11-08 15:30:00,63.35,63.35,63.07,63.07,18500.0,50.5994,50.5994,50.3757,50.3757,18500.0
2012-11-09 09:30:00,62.84,63.16,62.84,62.95,28800.0,50.192,50.4476,50.192,50.2799,28800.0
2012-11-09 10:00:00,63.05,63.31,63.05,63.26,19500.0,50.3598,50.5674,50.3598,50.5275,19500.0
2012-11-09 10:30:00,63.2,63.39,63.2,63.32,2200.0,50.4796,50.6313,50.4796,50.5754,2200.0
2012-11-09 11:00:00,63.34,63.44,63.3,63.32,17500.0,50.5914,50.6713,50.5594,50.5754,17500.0
2012-11-09 11:30:00,63.38,63.49,63.36,63.46,10600.0,50.6233,50.7112,50.6074,50.6872,10600.0
2012-11-09 12:00:00,63.55,63.66,63.52,63.64,7800.0,50.7591,50.847,50.7352,50.831,7800.0
2012-11-09 12:30:00,63.67,63.68,63.57,63.57,17200.0,50.855,50.863,50.7751,50.7751,17200.0
2012-11-09 13:00:00,63.61,63.63,63.19,63.19,25200.0,50.8071,50.823,50.4716,50.4716,25200.0
2012-11-09 13:30:00,63.2,63.31,63.12,63.29,18200.0,50.4796,50.5674,50.4157,50.5515,18200.0
2012-11-09 14:00:00,63.3,63.39,63.19,63.39,76100.0,50.5594,50.6313,50.4716,50.6313,76100.0
2012-11-09 14:30:00,63.43,63.54,63.26,63.28,17100.0,50.6633,50.7511,50.5275,50.5435,17100.0
2012-11-09 15:00:00,63.28,63.3,63.19,63.28,25700.0,50.5435,50.5594,50.4716,50.5435,25700.0
2012-11-09 15:30:00,63.3,63.39,63.11,63.17,15600.0,50.5594,50.6313,50.4077,50.4556,15600.0
2012-11-12 09:30:00,63.27,63.38,63.24,63.29,24600.0,50.5355,50.6233,50.5115,50.5515,24600.0
2012-11-12 10:00:00,63.3,63.3,63.16,63.16,3500.0,50.5594,50.5594,50.4476,50.4476,3500.0
2012-11-12 10:30:00,63.25,63.25,63.09,63.11,7700.0,50.5195,50.5195,50.3917,50.4077,7700.0
2012-11-12 11:00:00,63.06,63.13,63.04,63.13,17200.0,50.3678,50.4237,50.3518,50.4237,17200.0
2012-11-12 11:30:00,63.12,63.13,63.05,63.1,15500.0,50.4157,50.4237,50.3598,50.3997,15500.0
2012-11-12 12:00:00,63.08,63.13,63.05,63.13,7500.0,50.3837,50.4237,50.3598,50.4237,7500.0
2012-11-12 12:30:00,63.14,63.24,63.13,63.24,16300.0,50.4317,50.5115,50.4237,50.5115,16300.0
2012-11-12 13:00:00,63.26,63.39,63.26,63.38,20800.0,50.5275,50.6313,50.5275,50.6233,20800.0
2012-11-12 13:30:00,63.37,63.37,63.27,63.31,14700.0,50.6154,50.6154,50.5355,50.5674,14700.0
2012-11-12 14:00:00,63.29,63.35,63.24,63.3,11100.0,50.5515,50.5994,50.5115,50.5594,11100.0
2012-11-12 14:30:00,63.27,63.29,63.17,63.22,17600.0,50.5355,50.5515,50.4556,50.4955,17600.0
2012-11-12 15:00:00,63.23,63.27,63.13,63.21,24900.0,50.5035,50.5355,50.4237,50.4876,24900.0
2012-11-12 15:30:00,63.2,63.27,63.17,63.18,47400.0,50.4796,50.5355,50.4556,50.4636,47400.0
2012-11-13 09:30:00,62.81,63.2,62.75,63.17,10700.0,50.1681,50.4796,50.1201,50.4556,10700.0
2012-11-13 10:00:00,63.15,63.35,63.06,63.22,11700.0,50.4396,50.5994,50.3678,50.4955,11700.0
2012-11-13 10:30:00,63.22,63.5,63.18,63.49,19500.0,50.4955,50.7192,50.4636,50.7112,19500.0
2012-11-13 11:00:00,63.48,63.55,63.46,63.49,10300.0,50.7032,50.7591,50.6872,50.7112,10300.0
2012-11-13 11:30:00,63.5,63.52,63.39,63.45,15800.0,50.7192,50.7352,50.6313,50.6793,15800.0
2012-11-13 12:00:00,63.46,63.47,63.33,63.36,9800.0,50.6872,50.6952,50.5834,50.6074,9800.0
2012-11-13 12:30:00,63.35,63.35,63.25,63.29,35000.0,50.5994,50.5994,50.5195,50.5515,35000.0
2012-11-13 13:00:00,63.26,63.44,63.26,63.38,6700.0,50.5275,50.6713,50.5275,50.6233,6700.0
2012-11-13 13:30:00,63.36,63.43,63.29,63.43,10500.0,50.6074,50.6633,50.5515,50.6633,10500.0
2012-11-13 14:00:00,63.45,63.47,63.36,63.38,15300.0,50.6793,50.6952,50.6074,50.6233,15300.0
2012-11-13 14:30:00,63.39,63.39,63.21,63.31,14800.0,50.6313,50.6313,50.4876,50.5674,14800.0
2012-11-13 15:00:00,63.29,63.33,63.01,63.08,21100.0,50.5515,50.5834,50.3278,50.3837,21100.0
2012-11-13 15:30:00,63.05,63.13,62.91,62.93,20600.0,50.3598,50.4237,50.2479,50.2639,20600.0
2012-11-14 09:30:00,63.1,63.21,63.03,63.05,14000.0,50.3997,50.4876,50.3438,50.3598,14000.0
2012-11-14 10:00:00,62.94,63.07,62.74,62.74,53700.0,50.2719,50.3757,50.1122,50.1122,53700.0
2012-11-14 10:30:00,62.71,62.79,62.53,62.57,9800.0,50.0882,50.1521,49.9444,49.9764,9800.0
2012-11-14 11:00:00,62.58,62.73,62.51,62.72,21800.0,49.9844,50.1042,49.9285,50.0962,21800.0
2012-11-14 11:30:00,62.71,62.79,62.61,62.78,17200.0,50.0882,50.1521,50.0083,50.1441,17200.0
2012-11-14 12:00:00,62.78,62.78,62.57,62.65,19500.0,50.1441,50.1441,49.9764,50.0403,19500.0
2012-11-14 12:30:00,62.65,62.67,62.55,62.56,8800.0,50.0403,50.0562,49.9604,49.9684,8800.0
2012-11-14 13:00:00,62.54,62.71,62.54,62.61,30700.0,49.9524,50.0882,49.9524,50.0083,30700.0
2012-11-14 13:30:00,62.58,62.73,62.57,62.68,43300.0,49.9844,50.1042,49.9764,50.0642,43300.0
2012-11-14 14:00:00,62.69,62.77,62.45,62.58,28200.0,50.0722,50.1361,49.8805,49.9844,28200.0
2012-11-14 14:30:00,62.54,62.54,62.38,62.41,23100.0,49.9524,49.9524,49.8246,49.8486,23100.0
2012-11-14 15:00:00,62.38,62.41,62.11,62.24,50300.0,49.8246,49.8486,49.609,49.7128,50300.0
2012-11-14 15:30:00,62.2,62.24,61.92,62.06,44800.0,49.6808,49.7128,49.4572,49.569,44800.0
2012-11-15 09:30:00,62.04,62.29,61.94,62.0,15600.0,49.5531,49.7527,49.4732,49.5211,15600.0
2012-11-15 10:00:00,61.95,62.25,61.76,62.09,23700.0,49.4812,49.7208,49.3294,49.593,23700.0
2012-11-15 10:30:00,62.13,62.17,61.95,61.95,8600.0,49.6249,49.6569,49.4812,49.4812,8600.0
2012-11-15 11:00:00,61.91,61.99,61.84,61.87,8600.0,49.4492,49.5131,49.3933,49.4173,8600.0
2012-11-15 11:30:00,61.86,61.95,61.72,61.78,45700.0,49.4093,49.4812,49.2975,49.3454,45700.0
2012-11-15 12:00:00,61.77,61.81,61.7,61.74,16100.0,49.3374,49.3693,49.2815,49.3134,16100.0
2012-11-15 12:30:00,61.74,61.89,61.72,61.8,21100.0,49.3134,49.4332,49.2975,49.3614,21100.0
2012-11-15 13:00:00,61.83,61.98,61.74,61.96,50600.0,49.3853,49.5051,49.3134,49.4892,50600.0
2012-11-15 13:30:00,62.01,62.2,61.97,62.09,28600.0,49.5291,49.6808,49.4971,49.593,28600.0
2012-11-15 14:00:00,62.09,62.09,61.93,61.97,31400.0,49.593,49.593,49.4652,49.4971,31400.0
2012-11-15 14:30:00,61.99,62.01,61.88,61.96,27400.0,49.5131,49.5291,49.4253,49.4892,27400.0
2012-11-15 15:00:00,61.95,61.95,61.75,61.77,27300.0,49.4812,49.4812,49.3214,49.3374,27300.0
2012-11-15 15:30:00,61.76,62.02,61.73,61.95,33200.0,49.3294,49.5371,49.3054,49.4812,33200.0
2012-11-16 09:30:00,62.01,62.01,61.75,61.75,22500.0,49.5291,49.5291,49.3214,49.3214,22500.0
2012-11-16 10:00:00,61.72,61.87,61.59,61.82,21400.0,49.2975,49.4173,49.1936,49.3773,21400.0
2012-11-16 10:30:00,61.86,61.91,61.79,61.79,21100.0,49.4093,49.4492,49.3534,49.3534,21100.0
2012-11-16 11:00:00,61.75,61.81,61.5,61.5,21700.0,49.3214,49.3693,49.1217,49.1217,21700.0
2012-11-16 11:30:00,61.53,62.17,61.53,62.17,9300.0,49.1457,49.6569,49.1457,49.6569,9300.0
2012-11-16 12:00:00,62.21,62.25,62.11,62.22,12700.0,49.6888,49.7208,49.609,49.6968,12700.0
2012-11-16 12:30:00,62.27,62.31,62.17,62.17,2000.0,49.7368,49.7687,49.6569,49.6569,2000.0
2012-11-16 13:00:00,62.16,62.23,62.06,62.15,12200.0,49.6489,49.7048,49.569,49.6409,12200.0
2012-11-16 13:30:00,62.16,62.23,62.09,62.23,16000.0,49.6489,49.7048,49.593,49.7048,16000.0
2012-11-16 14:00:00,62.21,62.21,61.97,62.0,18800.0,49.6888,49.6888,49.4971,49.5211,18800.0
2012-11-16 14:30:00,61.99,62.13,61.87,62.09,23000.0,49.5131,49.6249,49.4173,49.593,23000.0
2012-11-16 15:00:00,62.06,62.23,62.04,62.23,22900.0,49.569,49.7048,49.5531,49.7048,22900.0
2012-11-16 15:30:00,62.22,62.37,62.21,62.28,19200.0,49.6968,49.8166,49.6888,49.7447,19200.0
2012-11-19 09:30:00,62.91,63.23,62.91,63.18,30400.0,50.2479,50.5035,50.2479,50.4636,30400.0
2012-11-19 10:00:00,63.27,63.3,63.1,63.2,5500.0,50.5355,50.5594,50.3997,50.4796,5500.0
2012-11-19 10:30:00,63.18,63.28,63.15,63.21,31400.0,50.4636,50.5435,50.4396,50.4876,31400.0
2012-11-19 11:00:00,63.23,63.27,63.2,63.26,3200.0,50.5035,50.5355,50.4796,50.5275,3200.0
2012-11-19 11:30:00,63.26,63.26,63.2,63.26,6300.0,50.5275,50.5275,50.4796,50.5275,6300.0
2012-11-19 12:00:00,63.26,63.36,63.26,63.33,17300.0,50.5275,50.6074,50.5275,50.5834,17300.0
2012-11-19 12:30:00,63.33,63.35,63.28,63.3,3100.0,50.5834,50.5994,50.5435,50.5594,3100.0
2012-11-19 13:00:00,63.28,63.33,63.21,63.23,3000.0,50.5435,50.5834,50.4876,50.5035,3000.0
2012-11-19 13:30:00,63.23,63.25,63.2,63.24,5800.0,50.5035,50.5195,50.4796,50.5115,5800.0
2012-11-19 14:00:00,63.26,63.29,63.26,63.27,9000.0,50.5275,50.5515,50.5275,50.5355,9000.0
2012-11-19 14:30:00,63.29,63.4,63.24,63.4,10300.0,50.5515,50.6393,50.5115,50.6393,10300.0
2012-11-19 15:00:00,63.35,63.4,63.31,63.37,4000.0,50.5994,50.6393,50.5674,50.6154,4000.0
2012-11-19 15:30:00,63.38,63.51,63.36,63.51,11100.0,50.6233,50.7272,50.6074,50.7272,11100.0
2012-11-20 09:30:00,63.44,63.44,63.3,63.41,10000.0,50.6713,50.6713,50.5594,50.6473,10000.0
2012-11-20 10:00:00,63.41,63.52,63.38,63.49,5000.0,50.6473,50.7352,50.6233,50.7112,5000.0
2012-11-20 10:30:00,63.5,63.59,63.46,63.46,8300.0,50.7192,50.7911,50.6872,50.6872,8300.0
2012-11-20 11:00:00,63.45,63.57,63.41,63.53,26000.0,50.6793,50.7751,50.6473,50.7432,26000.0
2012-11-20 11:30:00,63.54,63.64,63.5,63.64,20500.0,50.7511,50.831,50.7192,50.831,20500.0
2012-11-20 12:00:00,63.63,63.66,63.51,63.53,62100.0,50.823,50.847,50.7272,50.7432,62100.0
2012-11-20 12:30:00,63.53,63.55,63.48,63.54,15500.0,50.7432,50.7591,50.7032,50.7511,15500.0
2012-11-20 13:00:00,63.44,63.44,63.17,63.17,5300.0,50.6713,50.6713,50.4556,50.4556,5300.0
2012-11-20 13:30:00,63.13,63.33,63.13,63.33,15400.0,50.4237,50.5834,50.4237,50.5834,15400.0
2012-11-20 14:00:00,63.28,63.39,63.28,63.39,6700.0,50.5435,50.6313,50.5435,50.6313,6700.0
2012-11-20 14:30:00,63.38,63.38,63.32,63.37,2700.0,50.6233,50.6233,50.5754,50.6154,2700.0
2012-11-20 15:00:00,63.45,63.49,63.4,63.42,17000.0,50.6793,50.7112,50.6393,50.6553,17000.0
2012-11-20 15:30:00,63.45,63.58,63.43,63.58,15900.0,50.6793,50.7831,50.6633,50.7831,15900.0
2012-11-21 09:30:00,63.65,63.71,63.59,63.64,5000.0,50.839,50.8869,50.7911,50.831,5000.0
2012-11-21 10:00:00,63.69,63.69,63.51,63.58,20300.0,50.871,50.871,50.7272,50.7831,20300.0
2012-11-21 10:30:00,63.57,63.63,63.52,63.57,53600.0,50.7751,50.823,50.7352,50.7751,53600.0
2012-11-21 11:00:00,63.56,63.65,63.56,63.61,16800.0,50.7671,50.839,50.7671,50.8071,16800.0
2012-11-21 11:30:00,63.63,63.63,63.56,63.58,12200.0,50.823,50.823,50.7671,50.7831,12200.0
2012-11-21 12:00:00,63.59,63.7,63.58,63.68,11700.0,50.7911,50.8789,50.7831,50.863,11700.0
2012-11-21 12:30:00,63.66,63.75,63.66,63.69,13600.0,50.847,50.9189,50.847,50.871,13600.0
2012-11-21 13:00:00,63.71,63.71,63.66,63.69,13400.0,50.8869,50.8869,50.847,50.871,13400.0
2012-11-21 13:30:00,63.69,63.74,63.69,63.72,9500.0,50.871,50.9109,50.871,50.8949,9500.0
2012-11-21 14:00:00,63.72,63.74,63.63,63.67,12200.0,50.8949,50.9109,50.823,50.855,12200.0
2012-11-21 14:30:00,63.69,63.7,63.67,63.67,10800.0,50.871,50.8789,50.855,50.855,10800.0
2012-11-21 15:00:00,63.67,63.72,63.63,63.67,11200.0,50.855,50.8949,50.823,50.855,11200.0
2012-11-21 15:30:00,63.66,63.75,63.66,63.74,8100.0,50.847,50.9189,50.847,50.9109,8100.0
2012-11-23 09:30:00,64.05,64.1,63.99,64.09,7300.0,51.1585,51.1984,51.1106,51.1904,7300.0
2012-11-23 10:00:00,64.12,64.35,64.1,64.35,13600.0,51.2144,51.3981,51.1984,51.3981,13600.0
2012-11-23 10:30:00,64.33,64.35,64.27,64.27,13100.0,51.3821,51.3981,51.3342,51.3342,13100.0
2012-11-23 11:00:00,64.3,64.35,64.29,64.32,15800.0,51.3582,51.3981,51.3502,51.3741,15800.0
2012-11-23 11:30:00,64.32,64.34,64.25,64.27,15000.0,51.3741,51.3901,51.3182,51.3342,15000.0
2012-11-23 12:00:00,64.27,64.3,64.22,64.29,13400.0,51.3342,51.3582,51.2943,51.3502,13400.0
2012-11-23 12:30:00,64.34,64.57,64.34,64.55,4300.0,51.3901,51.5738,51.3901,51.5579,4300.0
2012-11-26 09:30:00,64.28,64.32,64.17,64.29,22500.0,51.3422,51.3741,51.2543,51.3502,22500.0
2012-11-26 10:00:00,64.33,64.37,64.24,64.27,7700.0,51.3821,51.4141,51.3103,51.3342,7700.0
2012-11-26 10:30:00,64.26,64.29,64.2,64.21,7700.0,51.3262,51.3502,51.2783,51.2863,7700.0
2012-11-26 11:00:00,64.19,64.19,64.03,64.09,132600.0,51.2703,51.2703,51.1425,51.1904,132600.0
2012-11-26 11:30:00,64.09,64.18,64.09,64.17,10500.0,51.1904,51.2623,51.1904,51.2543,10500.0
2012-11-26 12:00:00,64.19,64.24,64.17,64.18,29000.0,51.2703,51.3103,51.2543,51.2623,29000.0
2012-11-26 12:30:00,64.18,64.3,64.11,64.26,9300.0,51.2623,51.3582,51.2064,51.3262,9300.0
2012-11-26 13:00:00,64.25,64.31,64.23,64.27,15500.0,51.3182,51.3662,51.3023,51.3342,15500.0
2012-11-26 13:30:00,64.28,64.31,64.22,64.25,13500.0,51.3422,51.3662,51.2943,51.3182,13500.0
2012-11-26 14:00:00,64.23,64.27,64.2,64.21,16800.0,51.3023,51.3342,51.2783,51.2863,16800.0
2012-11-26 14:30:00,64.23,64.35,64.23,64.33,21500.0,51.3023,51.3981,51.3023,51.3821,21500.0
2012-11-26 15:00:00,64.36,64.36,64.28,64.33,8100.0,51.4061,51.4061,51.3422,51.3821,8100.0
2012-11-26 15:30:00,64.3,64.43,64.27,64.41,12000.0,51.3582,51.462,51.3342,51.446,12000.0
2012-11-27 09:30:00,64.39,64.57,64.3,64.54,16300.0,51.4301,51.5738,51.3582,51.5499,16300.0
2012-11-27 10:00:00,64.5,64.52,64.2,64.2,12900.0,51.5179,51.5339,51.2783,51.2783,12900.0
2012-11-27 10:30:00,64.19,64.32,64.18,64.31,21600.0,51.2703,51.3741,51.2623,51.3662,21600.0
2012-11-27 11:00:00,64.3,64.37,64.3,64.36,11000.0,51.3582,51.4141,51.3582,51.4061,11000.0
2012-11-27 11:30:00,64.35,64.56,64.32,64.54,13000.0,51.3981,51.5658,51.3741,51.5499,13000.0
2012-11-27 12:00:00,64.57,64.59,64.47,64.5,16600.0,51.5738,51.5898,51.494,51.5179,16600.0
2012-11-27 12:30:00,64.5,64.54,64.44,64.5,10000.0,51.5179,51.5499,51.47,51.5179,10000.0
2012-11-27 13:00:00,64.48,64.5,64.39,64.41,15400.0,51.5019,51.5179,51.4301,51.446,15400.0
2012-11-27 13:30:00,64.42,64.47,64.4,64.43,16700.0,51.454,51.494,51.438,51.462,16700.0
2012-11-27 14:00:00,64.43,64.51,64.22,64.23,20500.0,51.462,51.5259,51.2943,51.3023,20500.0
2012-11-27 14:30:00,64.27,64.29,64.14,64.27,24200.0,51.3342,51.3502,51.2304,51.3342,24200.0
2012-11-27 15:00:00,64.29,64.35,64.23,64.3,40300.0,51.3502,51.3981,51.3023,51.3582,40300.0
2012-11-27 15:30:00,64.31,64.33,64.08,64.14,27400.0,51.3662,51.3821,51.1825,51.2304,27400.0
2012-11-28 09:30:00,63.85,63.86,63.71,63.79,11300.0,50.9987,51.0067,50.8869,50.9508,11300.0
2012-11-28 10:00:00,63.73,63.84,63.55,63.84,6200.0,50.9029,50.9908,50.7591,50.9908,6200.0
2012-11-28 10:30:00,63.83,64.11,63.82,64.02,5200.0,50.9828,51.2064,50.9748,51.1345,5200.0
2012-11-28 11:00:00,64.04,64.21,64.0,64.17,4400.0,51.1505,51.2863,51.1186,51.2543,4400.0
2012-11-28 11:30:00,64.13,64.14,64.11,64.12,2000.0,51.2224,51.2304,51.2064,51.2144,2000.0
2012-11-28 12:00:00,64.08,64.34,64.08,64.29,8600.0,51.1825,51.3901,51.1825,51.3502,8600.0
2012-11-28 12:30:00,64.35,64.44,64.34,64.41,10000.0,51.3981,51.47,51.3901,51.446,10000.0
2012-11-28 13:00:00,64.32,64.33,64.28,64.3,4300.0,51.3741,51.3821,51.3422,51.3582,4300.0
2012-11-28 13:30:00,64.37,64.47,64.35,64.4,12700.0,51.4141,51.494,51.3981,51.438,12700.0
2012-11-28 14:00:00,64.39,64.41,64.3,64.31,14900.0,51.4301,51.446,51.3582,51.3662,14900.0
2012-11-28 14:30:00,64.33,64.44,64.33,64.41,13900.0,51.3821,51.47,51.3821,51.446,13900.0
2012-11-28 15:00:00,64.4,64.55,64.39,64.52,13900.0,51.438,51.5579,51.4301,51.5339,13900.0
2012-11-28 15:30:00,64.59,64.65,64.55,64.64,11500.0,51.5898,51.6377,51.5579,51.6297,11500.0
2012-11-29 09:30:00,64.91,65.06,64.91,65.03,18900.0,51.8454,51.9652,51.8454,51.9412,18900.0
2012-11-29 10:00:00,65.03,65.1,64.78,64.92,29000.0,51.9412,51.9972,51.7416,51.8534,29000.0
2012-11-29 10:30:00,64.9,65.0,64.85,64.96,13100.0,51.8374,51.9173,51.7975,51.8853,13100.0
2012-11-29 11:00:00,64.96,65.03,64.91,64.95,9300.0,51.8853,51.9412,51.8454,51.8773,9300.0
2012-11-29 11:30:00,64.95,64.97,64.63,64.76,18800.0,51.8773,51.8933,51.6218,51.7256,18800.0
2012-11-29 12:00:00,64.78,64.95,64.72,64.9,12000.0,51.7416,51.8773,51.6936,51.8374,12000.0
2012-11-29 12:30:00,64.92,64.92,64.86,64.86,10100.0,51.8534,51.8534,51.8055,51.8055,10100.0
2012-11-29 13:00:00,64.92,64.94,64.84,64.9,22400.0,51.8534,51.8694,51.7895,51.8374,22400.0
2012-11-29 13:30:00,64.98,65.04,64.96,65.01,38700.0,51.9013,51.9492,51.8853,51.9253,38700.0
2012-11-29 14:00:00,65.02,65.03,64.97,64.98,25200.0,51.9333,51.9412,51.8933,51.9013,25200.0
2012-11-29 14:30:00,64.99,65.04,64.99,65.02,10200.0,51.9093,51.9492,51.9093,51.9333,10200.0
2012-11-29 15:00:00,64.99,65.01,64.82,64.87,17300.0,51.9093,51.9253,51.7735,51.8134,17300.0
2012-11-29 15:30:00,64.89,65.02,64.89,64.97,50900.0,51.8294,51.9333,51.8294,51.8933,50900.0
2012-11-30 09:30:00,64.99,65.0,64.88,64.95,23900.0,51.9093,51.9173,51.8214,51.8773,23900.0
2012-11-30 10:00:00,64.97,65.05,64.92,65.02,24700.0,51.8933,51.9572,51.8534,51.9333,24700.0
2012-11-30 10:30:00,64.99,65.0,64.82,64.91,19100.0,51.9093,51.9173,51.7735,51.8454,19100.0
2012-11-30 11:00:00,64.95,64.96,64.81,64.88,15200.0,51.8773,51.8853,51.7655,51.8214,15200.0
2012-11-30 11:30:00,64.83,64.9,64.77,64.82,27600.0,51.7815,51.8374,51.7336,51.7735,27600.0
2012-11-30 12:00:00,64.84,64.89,64.81,64.87,34400.0,51.7895,51.8294,51.7655,51.8134,34400.0
2012-11-30 12:30:00,64.86,64.92,64.78,64.83,21100.0,51.8055,51.8534,51.7416,51.7815,21100.0
2012-11-30 13:00:00,64.82,64.94,64.82,64.92,16700.0,51.7735,51.8694,51.7735,51.8534,16700.0
2012-11-30 13:30:00,64.92,64.93,64.85,64.89,19000.0,51.8534,51.8614,51.7975,51.8294,19000.0
2012-11-30 14:00:00,64.89,64.98,64.87,64.97,52800.0,51.8294,51.9013,51.8134,51.8933,52800.0
2012-11-30 14:30:00,64.94,64.95,64.81,64.81,12000.0,51.8694,51.8773,51.7655,51.7655,12000.0
2012-11-30 15:00:00,64.8,64.9,64.77,64.82,23600.0,51.7575,51.8374,51.7336,51.7735,23600.0
2012-11-30 15:30:00,64.86,65.09,64.86,64.94,35100.0,51.8055,51.9892,51.8055,51.8694,35100.0
2012-12-03 09:30:00,65.29,65.31,65.13,65.18,15100.0,52.1489,52.1649,52.0211,52.0611,15100.0
2012-12-03 10:00:00,65.11,65.13,64.97,65.05,16400.0,52.0051,52.0211,51.8933,51.9572,16400.0
2012-12-03 10:30:00,65.06,65.06,64.87,64.91,28900.0,51.9652,51.9652,51.8134,51.8454,28900.0
2012-12-03 11:00:00,64.91,64.94,64.86,64.9,18800.0,51.8454,51.8694,51.8055,51.8374,18800.0
2012-12-03 11:30:00,64.89,65.02,64.85,65.02,28500.0,51.8294,51.9333,51.7975,51.9333,28500.0
2012-12-03 12:00:00,65.01,65.01,64.95,64.98,13700.0,51.9253,51.9253,51.8773,51.9013,13700.0
2012-12-03 12:30:00,65.0,65.0,64.9,64.91,32000.0,51.9173,51.9173,51.8374,51.8454,32000.0
2012-12-03 13:00:00,64.89,64.89,64.82,64.86,15200.0,51.8294,51.8294,51.7735,51.8055,15200.0
2012-12-03 13:30:00,64.85,64.85,64.7,64.77,31200.0,51.7975,51.7975,51.6777,51.7336,31200.0
2012-12-03 14:00:00,64.76,64.84,64.75,64.77,20500.0,51.7256,51.7895,51.7176,51.7336,20500.0
2012-12-03 14:30:00,64.76,64.8,64.7,64.76,36000.0,51.7256,51.7575,51.6777,51.7256,36000.0
2012-12-03 15:00:00,64.77,64.85,64.61,64.67,35000.0,51.7336,51.7975,51.6058,51.6537,35000.0
2012-12-03 15:30:00,64.68,64.78,64.62,64.66,21400.0,51.6617,51.7416,51.6138,51.6457,21400.0
2012-12-04 09:30:00,64.68,64.76,64.57,64.69,5300.0,51.6617,51.7256,51.5738,51.6697,5300.0
2012-12-04 10:00:00,64.64,64.82,64.61,64.61,8100.0,51.6297,51.7735,51.6058,51.6058,8100.0
2012-12-04 10:30:00,64.56,64.62,64.53,64.59,7700.0,51.5658,51.6138,51.5419,51.5898,7700.0
2012-12-04 11:00:00,64.59,64.59,64.45,64.46,93600.0,51.5898,51.5898,51.478,51.486,93600.0
2012-12-04 11:30:00,64.46,64.61,64.46,64.59,2400.0,51.486,51.6058,51.486,51.5898,2400.0
2012-12-04 12:00:00,64.58,64.58,64.43,64.54,16500.0,51.5818,51.5818,51.462,51.5499,16500.0
2012-12-04 12:30:00,64.53,64.55,64.47,64.49,9100.0,51.5419,51.5579,51.494,51.5099,9100.0
2012-12-04 13:00:00,64.47,64.51,64.39,64.51,4800.0,51.494,51.5259,51.4301,51.5259,4800.0
2012-12-04 13:30:00,64.5,64.67,64.5,64.62,2300.0,51.5179,51.6537,51.5179,51.6138,2300.0
2012-12-04 14:00:00,64.66,64.66,64.55,64.58,32000.0,51.6457,51.6457,51.5579,51.5818,32000.0
2012-12-04 14:30:00,64.55,64.62,64.51,64.56,20800.0,51.5579,51.6138,51.5259,51.5658,20800.0
2012-12-04 15:00:00,64.56,64.69,64.56,64.66,6500.0,51.5658,51.6697,51.5658,51.6457,6500.0
2012-12-04 15:30:00,64.64,64.66,64.52,64.53,61900.0,51.6297,51.6457,51.5339,51.5419,61900.0
2012-12-05 09:30:00,64.59,64.74,64.57,64.58,22800.0,51.5898,51.7096,51.5738,51.5818,22800.0
2012-12-05 10:00:00,64.56,64.67,64.43,64.44,8500.0,51.5658,51.6537,51.462,51.47,8500.0
2012-12-05 10:30:00,64.44,64.49,64.16,64.27,18400.0,51.47,51.5099,51.2464,51.3342,18400.0
2012-12-05 11:00:00,64.24,64.49,64.24,64.43,25000.0,51.3103,51.5099,51.3103,51.462,25000.0
2012-12-05 11:30:00,64.44,64.77,64.44,64.77,8400.0,51.47,51.7336,51.47,51.7336,8400.0
2012-12-05 12:00:00,64.74,64.87,64.74,64.77,11200.0,51.7096,51.8134,51.7096,51.7336,11200.0
2012-12-05 12:30:00,64.82,64.96,64.8,64.89,18900.0,51.7735,51.8853,51.7575,51.8294,18900.0
2012-12-05 13:00:00,64.9,64.92,64.82,64.82,7600.0,51.8374,51.8534,51.7735,51.7735,7600.0
2012-12-05 13:30:00,64.84,64.86,64.76,64.78,14900.0,51.7895,51.8055,51.7256,51.7416,14900.0
2012-12-05 14:00:00,64.79,64.9,64.79,64.8,7900.0,51.7496,51.8374,51.7496,51.7575,7900.0
2012-12-05 14:30:00,64.8,64.87,64.8,64.8,18800.0,51.7575,51.8134,51.7575,51.7575,18800.0
2012-12-05 15:00:00,64.82,64.95,64.82,64.88,22100.0,51.7735,51.8773,51.7735,51.8214,22100.0
2012-12-05 15:30:00,64.87,64.88,64.61,64.69,12700.0,51.8134,51.8214,51.6058,51.6697,12700.0
2012-12-06 09:30:00,64.6,64.79,64.6,64.68,16900.0,51.5978,51.7496,51.5978,51.6617,16900.0
2012-12-06 10:00:00,64.61,64.7,64.55,64.64,6100.0,51.6058,51.6777,51.5579,51.6297,6100.0
2012-12-06 10:30:00,64.64,64.88,64.64,64.84,28500.0,51.6297,51.8214,51.6297,51.7895,28500.0
2012-12-06 11:00:00,64.85,64.87,64.79,64.85,6600.0,51.7975,51.8134,51.7496,51.7975,6600.0
2012-12-06 11:30:00,64.86,64.9,64.85,64.85,3500.0,51.8055,51.8374,51.7975,51.7975,3500.0
2012-12-06 12:00:00,64.84,64.86,64.75,64.76,11000.0,51.7895,51.8055,51.7176,51.7256,11000.0
2012-12-06 12:30:00,64.72,64.75,64.69,64.69,5700.0,51.6936,51.7176,51.6697,51.6697,5700.0
2012-12-06 13:00:00,64.68,64.83,64.68,64.77,10100.0,51.6617,51.7815,51.6617,51.7336,10100.0
2012-12-06 13:30:00,64.79,64.84,64.79,64.82,1900.0,51.7496,51.7895,51.7496,51.7735,1900.0
2012-12-06 14:00:00,64.84,64.85,64.8,64.84,17800.0,51.7895,51.7975,51.7575,51.7895,17800.0
2012-12-06 14:30:00,64.84,64.87,64.79,64.81,9400.0,51.7895,51.8134,51.7496,51.7655,9400.0
2012-12-06 15:00:00,64.81,64.83,64.75,64.78,17900.0,51.7655,51.7815,51.7176,51.7416,17900.0
2012-12-06 15:30:00,64.77,64.92,64.77,64.91,26000.0,51.7336,51.8534,51.7336,51.8454,26000.0
2012-12-07 09:30:00,65.16,65.22,64.95,64.96,19800.0,52.0451,52.093,51.8773,51.8853,19800.0
2012-12-07 10:00:00,64.96,65.1,64.96,65.05,1700.0,51.8853,51.9972,51.8853,51.9572,1700.0
2012-12-07 10:30:00,64.88,64.99,64.88,64.91,1300.0,51.8214,51.9093,51.8214,51.8454,1300.0
2012-12-07 11:00:00,64.83,64.96,64.83,64.93,8900.0,51.7815,51.8853,51.7815,51.8614,8900.0
2012-12-07 11:30:00,64.93,65.0,64.85,64.88,38500.0,51.8614,51.9173,51.7975,51.8214,38500.0
2012-12-07 12:00:00,64.87,64.97,64.86,64.92,12600.0,51.8134,51.8933,51.8055,51.8534,12600.0
2012-12-07 12:30:00,64.91,64.96,64.89,64.94,11900.0,51.8454,51.8853,51.8294,51.8694,11900.0
2012-12-07 13:00:00,64.96,65.03,64.95,65.01,11400.0,51.8853,51.9412,51.8773,51.9253,11400.0
2012-12-07 13:30:00,65.0,65.0,64.96,64.97,12800.0,51.9173,51.9173,51.8853,51.8933,12800.0
2012-12-07 14:00:00,64.94,65.04,64.94,65.03,10200.0,51.8694,51.9492,51.8694,51.9412,10200.0
2012-12-07 14:30:00,65.02,65.09,65.02,65.05,9700.0,51.9333,51.9892,51.9333,51.9572,9700.0
2012-12-07 15:00:00,65.05,65.05,64.96,64.99,16800.0,51.9572,51.9572,51.8853,51.9093,16800.0
2012-12-07 15:30:00,65.02,65.12,65.02,65.12,5700.0,51.9333,52.0131,51.9333,52.0131,5700.0
2012-12-10 09:30:00,65.0,65.18,64.99,65.12,10500.0,51.9173,52.0611,51.9093,52.0131,10500.0
2012-12-10 10:00:00,65.16,65.18,65.11,65.14,8400.0,52.0451,52.0611,52.0051,52.0291,8400.0
2012-12-10 10:30:00,65.15,65.28,65.15,65.28,2000.0,52.0371,52.1409,52.0371,52.1409,2000.0
2012-12-10 11:00:00,65.28,65.28,65.22,65.24,9500.0,52.1409,52.1409,52.093,52.109,9500.0
2012-12-10 11:30:00,65.25,65.26,65.19,65.2,18000.0,52.117,52.125,52.069,52.077,18000.0
2012-12-10 12:00:00,65.21,65.25,65.2,65.25,6700.0,52.085,52.117,52.077,52.117,6700.0
2012-12-10 12:30:00,65.27,65.27,65.21,65.23,3100.0,52.1329,52.1329,52.085,52.101,3100.0
2012-12-10 13:00:00,65.23,65.23,65.17,65.19,6500.0,52.101,52.101,52.0531,52.069,6500.0
2012-12-10 13:30:00,65.15,65.18,65.15,65.16,6600.0,52.0371,52.0611,52.0371,52.0451,6600.0
2012-12-10 14:00:00,65.16,65.18,65.14,65.17,5200.0,52.0451,52.0611,52.0291,52.0531,5200.0
2012-12-10 14:30:00,65.15,65.17,65.06,65.17,8200.0,52.0371,52.0531,51.9652,52.0531,8200.0
2012-12-10 15:00:00,65.16,65.21,65.15,65.21,14000.0,52.0451,52.085,52.0371,52.085,14000.0
2012-12-10 15:30:00,65.21,65.23,65.15,65.17,5600.0,52.085,52.101,52.0371,52.0531,5600.0
2012-12-11 09:30:00,65.43,65.6,65.37,65.6,45000.0,52.2607,52.3965,52.2128,52.3965,45000.0
2012-12-11 10:00:00,65.62,65.69,65.61,65.66,13000.0,52.4125,52.4684,52.4045,52.4444,13000.0
2012-12-11 10:30:00,65.66,65.73,65.65,65.65,4500.0,52.4444,52.5004,52.4365,52.4365,4500.0
2012-12-11 11:00:00,65.67,65.84,65.67,65.79,5800.0,52.4524,52.5882,52.4524,52.5483,5800.0
2012-12-11 11:30:00,65.78,65.79,65.72,65.72,21100.0,52.5403,52.5483,52.4924,52.4924,21100.0
2012-12-11 12:00:00,65.7,65.8,65.7,65.76,3600.0,52.4764,52.5563,52.4764,52.5243,3600.0
2012-12-11 12:30:00,65.78,65.78,65.73,65.73,3900.0,52.5403,52.5403,52.5004,52.5004,3900.0
2012-12-11 13:00:00,65.75,65.76,65.68,65.73,14100.0,52.5163,52.5243,52.4604,52.5004,14100.0
2012-12-11 13:30:00,65.72,65.74,65.71,65.72,13300.0,52.4924,52.5083,52.4844,52.4924,13300.0
2012-12-11 14:00:00,65.73,65.76,65.7,65.7,26400.0,52.5004,52.5243,52.4764,52.4764,26400.0
2012-12-11 14:30:00,65.7,65.7,65.55,65.55,18500.0,52.4764,52.4764,52.3566,52.3566,18500.0
2012-12-11 15:00:00,65.56,65.56,65.4,65.5,31500.0,52.3646,52.3646,52.2368,52.3166,31500.0
2012-12-11 15:30:00,65.53,65.6,65.5,65.59,16000.0,52.3406,52.3965,52.3166,52.3885,16000.0
2012-12-12 09:30:00,65.81,65.84,65.73,65.75,17000.0,52.5643,52.5882,52.5004,52.5163,17000.0
2012-12-12 10:00:00,65.72,65.75,65.65,65.74,15900.0,52.4924,52.5163,52.4365,52.5083,15900.0
2012-12-12 10:30:00,65.73,65.73,65.64,65.68,8000.0,52.5004,52.5004,52.4285,52.4604,8000.0
2012-12-12 11:00:00,65.69,65.73,65.66,65.73,6600.0,52.4684,52.5004,52.4444,52.5004,6600.0
2012-12-12 11:30:00,65.72,65.75,65.66,65.66,6700.0,52.4924,52.5163,52.4444,52.4444,6700.0
2012-12-12 12:00:00,65.68,65.73,65.68,65.7,7500.0,52.4604,52.5004,52.4604,52.4764,7500.0
2012-12-12 12:30:00,65.76,66.03,65.62,65.99,22900.0,52.5243,52.74,52.4125,52.708,22900.0
2012-12-12 13:00:00,65.99,66.04,65.92,66.01,6400.0,52.708,52.748,52.6521,52.724,6400.0
2012-12-12 13:30:00,66.02,66.07,65.95,65.98,25400.0,52.732,52.7719,52.6761,52.7,25400.0
2012-12-12 14:00:00,65.99,65.99,65.87,65.88,17300.0,52.708,52.708,52.6122,52.6202,17300.0
2012-12-12 14:30:00,65.84,65.92,65.82,65.84,14800.0,52.5882,52.6521,52.5722,52.5882,14800.0
2012-12-12 15:00:00,65.86,65.86,65.6,65.62,23300.0,52.6042,52.6042,52.3965,52.4125,23300.0
2012-12-12 15:30:00,65.62,65.66,65.52,65.6,25700.0,52.4125,52.4444,52.3326,52.3965,25700.0
2012-12-13 09:30:00,65.54,65.64,65.49,65.59,10600.0,52.3486,52.4285,52.3087,52.3885,10600.0
2012-12-13 10:00:00,65.6,65.73,65.6,65.69,16000.0,52.3965,52.5004,52.3965,52.4684,16000.0
2012-12-13 10:30:00,65.69,65.69,65.58,65.59,10200.0,52.4684,52.4684,52.3805,52.3885,10200.0
2012-12-13 11:00:00,65.6,65.6,65.39,65.47,12500.0,52.3965,52.3965,52.2288,52.2927,12500.0
2012-12-13 11:30:00,65.41,65.52,65.39,65.45,14200.0,52.2448,52.3326,52.2288,52.2767,14200.0
2012-12-13 12:00:00,65.46,65.46,65.29,65.29,7200.0,52.2847,52.2847,52.1489,52.1489,7200.0
2012-12-13 12:30:00,65.26,65.3,65.19,65.19,8700.0,52.125,52.1569,52.069,52.069,8700.0
2012-12-13 13:00:00,65.22,65.26,65.18,65.26,4600.0,52.093,52.125,52.0611,52.125,4600.0
2012-12-13 13:30:00,65.22,65.24,65.12,65.15,8700.0,52.093,52.109,52.0131,52.0371,8700.0
2012-12-13 14:00:00,65.22,65.22,65.06,65.14,12600.0,52.093,52.093,51.9652,52.0291,12600.0
2012-12-13 14:30:00,65.16,65.19,65.12,65.14,7000.0,52.0451,52.069,52.0131,52.0291,7000.0
2012-12-13 15:00:00,65.15,65.15,65.07,65.09,8000.0,52.0371,52.0371,51.9732,51.9892,8000.0
2012-12-13 15:30:00,65.15,65.34,65.14,65.23,14100.0,52.0371,52.1889,52.0291,52.101,14100.0
2012-12-14 09:30:00,65.08,65.19,64.99,65.05,16300.0,51.9812,52.069,51.9093,51.9572,16300.0
2012-12-14 10:00:00,65.05,65.09,64.99,65.04,12200.0,51.9572,51.9892,51.9093,51.9492,12200.0
2012-12-14 10:30:00,65.06,65.15,65.02,65.08,16100.0,51.9652,52.0371,51.9333,51.9812,16100.0
2012-12-14 11:00:00,65.07,65.09,65.04,65.04,2800.0,51.9732,51.9892,51.9492,51.9492,2800.0
2012-12-14 11:30:00,65.05,65.05,64.94,65.02,103000.0,51.9572,51.9572,51.8694,51.9333,103000.0
2012-12-14 12:00:00,65.02,65.1,65.01,65.1,16600.0,51.9333,51.9972,51.9253,51.9972,16600.0
2012-12-14 12:30:00,65.11,65.12,65.05,65.08,5800.0,52.0051,52.0131,51.9572,51.9812,5800.0
2012-12-14 13:00:00,65.06,65.09,65.0,65.03,8700.0,51.9652,51.9892,51.9173,51.9412,8700.0
2012-12-14 13:30:00,65.04,65.1,65.01,65.08,4500.0,51.9492,51.9972,51.9253,51.9812,4500.0
2012-12-14 14:00:00,65.07,65.11,65.04,65.04,7500.0,51.9732,52.0051,51.9492,51.9492,7500.0
2012-12-14 14:30:00,65.04,65.04,64.91,64.91,7100.0,51.9492,51.9492,51.8454,51.8454,7100.0
2012-12-14 15:00:00,64.92,64.94,64.86,64.9,9100.0,51.8534,51.8694,51.8055,51.8374,9100.0
2012-12-14 15:30:00,64.98,65.0,64.89,64.95,9600.0,51.9013,51.9173,51.8294,51.8773,9600.0
2012-12-17 09:30:00,65.09,65.38,65.09,65.36,24300.0,51.9892,52.2208,51.9892,52.2048,24300.0
2012-12-17 10:00:00,65.36,65.38,65.21,65.23,20300.0,52.2048,52.2208,52.085,52.101,20300.0
2012-12-17 10:30:00,65.24,65.32,65.23,65.28,90700.0,52.109,52.1729,52.101,52.1409,90700.0
2012-12-17 11:00:00,65.27,65.42,65.26,65.37,11400.0,52.1329,52.2528,52.125,52.2128,11400.0
2012-12-17 11:30:00,65.36,65.53,65.35,65.48,22500.0,52.2048,52.3406,52.1968,52.3007,22500.0
2012-12-17 12:00:00,65.49,65.59,65.47,65.58,14800.0,52.3087,52.3885,52.2927,52.3805,14800.0
2012-12-17 12:30:00,65.58,65.58,65.52,65.52,8100.0,52.3805,52.3805,52.3326,52.3326,8100.0
2012-12-17 13:00:00,65.53,65.54,65.48,65.49,5200.0,52.3406,52.3486,52.3007,52.3087,5200.0
2012-12-17 13:30:00,65.49,65.49,65.36,65.39,13300.0,52.3087,52.3087,52.2048,52.2288,13300.0
2012-12-17 14:00:00,65.4,65.49,65.33,65.36,14800.0,52.2368,52.3087,52.1809,52.2048,14800.0
2012-12-17 14:30:00,65.37,65.45,65.37,65.45,21100.0,52.2128,52.2767,52.2128,52.2767,21100.0
2012-12-17 15:00:00,65.44,65.52,65.42,65.47,39900.0,52.2687,52.3326,52.2528,52.2927,39900.0
2012-12-17 15:30:00,65.47,65.72,65.46,65.72,21900.0,52.2927,52.4924,52.2847,52.4924,21900.0
2012-12-18 09:30:00,65.84,65.88,65.69,65.78,31900.0,52.5882,52.6202,52.4684,52.5403,31900.0
2012-12-18 10:00:00,65.8,65.93,65.76,65.91,5400.0,52.5563,52.6601,52.5243,52.6441,5400.0
2012-12-18 10:30:00,65.97,66.16,65.96,66.12,105800.0,52.6921,52.8438,52.6841,52.8119,105800.0
2012-12-18 11:00:00,66.11,66.3,66.1,66.21,25200.0,52.8039,52.9556,52.7959,52.8837,25200.0
2012-12-18 11:30:00,66.21,66.25,66.19,66.2,12700.0,52.8837,52.9157,52.8678,52.8758,12700.0
2012-12-18 12:00:00,66.19,66.26,66.19,66.25,9300.0,52.8678,52.9237,52.8678,52.9157,9300.0
2012-12-18 12:30:00,66.26,66.48,66.25,66.44,6200.0,52.9237,53.0994,52.9157,53.0675,6200.0
2012-12-18 13:00:00,66.42,66.44,66.34,66.35,24200.0,53.0515,53.0675,52.9876,52.9956,24200.0
2012-12-18 13:30:00,66.35,66.41,66.33,66.37,31800.0,52.9956,53.0435,52.9796,53.0115,31800.0
2012-12-18 14:00:00,66.36,66.4,66.28,66.28,10200.0,53.0036,53.0355,52.9397,52.9397,10200.0
2012-12-18 14:30:00,66.25,66.35,66.25,66.32,6700.0,52.9157,52.9956,52.9157,52.9716,6700.0
2012-12-18 15:00:00,66.31,66.37,66.29,66.29,12500.0,52.9636,53.0115,52.9476,52.9476,12500.0
2012-12-18 15:30:00,66.32,66.51,66.28,66.45,27900.0,52.9716,53.1234,52.9397,53.0754,27900.0
2012-12-19 09:30:00,66.47,66.6,66.36,66.4,19500.0,53.0914,53.1952,53.0036,53.0355,19500.0
2012-12-19 10:00:00,66.35,66.38,66.26,66.3,11100.0,52.9956,53.0195,52.9237,52.9556,11100.0
2012-12-19 10:30:00,66.28,66.41,66.27,66.37,9000.0,52.9397,53.0435,52.9317,53.0115,9000.0
2012-12-19 11:00:00,66.38,66.45,66.38,66.4,8200.0,53.0195,53.0754,53.0195,53.0355,8200.0
2012-12-19 11:30:00,66.4,66.45,66.38,66.39,12100.0,53.0355,53.0754,53.0195,53.0275,12100.0
2012-12-19 12:00:00,66.34,66.4,66.32,66.4,6700.0,52.9876,53.0355,52.9716,53.0355,6700.0
2012-12-19 12:30:00,66.37,66.47,66.37,66.39,14400.0,53.0115,53.0914,53.0115,53.0275,14400.0
2012-12-19 13:00:00,66.4,66.4,66.31,66.36,19200.0,53.0355,53.0355,52.9636,53.0036,19200.0
2012-12-19 13:30:00,66.37,66.37,66.26,66.31,16800.0,53.0115,53.0115,52.9237,52.9636,16800.0
2012-12-19 14:00:00,66.31,66.31,66.18,66.25,31900.0,52.9636,52.9636,52.8598,52.9157,31900.0
2012-12-19 14:30:00,66.23,66.24,66.13,66.17,18100.0,52.8997,52.9077,52.8198,52.8518,18100.0
2012-12-19 15:00:00,66.17,66.2,66.13,66.18,29400.0,52.8518,52.8758,52.8198,52.8598,29400.0
2012-12-19 15:30:00,66.2,66.28,66.0,66.0,32500.0,52.8758,52.9397,52.716,52.716,32500.0
2012-12-20 09:30:00,66.0,66.09,65.89,65.89,5600.0,52.716,52.7879,52.6282,52.6282,5600.0
2012-12-20 10:00:00,65.9,66.13,65.9,66.06,9300.0,52.6361,52.8198,52.6361,52.7639,9300.0
2012-12-20 10:30:00,66.03,66.14,66.02,66.08,15000.0,52.74,52.8278,52.732,52.7799,15000.0
2012-12-20 11:00:00,66.06,66.11,65.96,65.99,17800.0,52.7639,52.8039,52.6841,52.708,17800.0
2012-12-20 11:30:00,65.97,66.08,65.97,66.05,18500.0,52.6921,52.7799,52.6921,52.7559,18500.0
2012-12-20 12:00:00,66.07,66.09,66.02,66.04,23600.0,52.7719,52.7879,52.732,52.748,23600.0
2012-12-20 12:30:00,66.02,66.1,66.02,66.08,8900.0,52.732,52.7959,52.732,52.7799,8900.0
2012-12-20 13:00:00,66.09,66.12,66.0,66.12,5500.0,52.7879,52.8119,52.716,52.8119,5500.0
2012-12-20 13:30:00,66.13,66.28,66.13,66.27,6000.0,52.8198,52.9397,52.8198,52.9317,6000.0
2012-12-20 14:00:00,66.25,66.26,66.2,66.22,9000.0,52.9157,52.9237,52.8758,52.8917,9000.0
2012-12-20 14:30:00,66.25,66.33,66.25,66.31,17200.0,52.9157,52.9796,52.9157,52.9636,17200.0
2012-12-20 15:00:00,66.3,66.3,66.18,66.2,16200.0,52.9556,52.9556,52.8598,52.8758,16200.0
2012-12-20 15:30:00,66.21,66.34,66.2,66.34,50300.0,52.8837,52.9876,52.8758,52.9876,50300.0
2012-12-21 09:30:00,65.51,65.73,65.42,65.7,37700.0,52.3246,52.5004,52.2528,52.4764,37700.0
2012-12-21 10:00:00,65.7,65.91,65.62,65.84,6900.0,52.4764,52.6441,52.4125,52.5882,6900.0
2012-12-21 10:30:00,65.83,65.85,65.72,65.73,11000.0,52.5802,52.5962,52.4924,52.5004,11000.0
2012-12-21 11:00:00,65.71,65.75,65.58,65.64,9800.0,52.4844,52.5163,52.3805,52.4285,9800.0
2012-12-21 11:30:00,65.58,65.63,65.41,65.53,13500.0,52.3805,52.4205,52.2448,52.3406,13500.0
2012-12-21 12:00:00,65.58,65.58,65.47,65.47,12900.0,52.3805,52.3805,52.2927,52.2927,12900.0
2012-12-21 12:30:00,65.47,65.59,65.44,65.59,11000.0,52.2927,52.3885,52.2687,52.3885,11000.0
2012-12-21 13:00:00,65.61,65.61,65.5,65.58,11100.0,52.4045,52.4045,52.3166,52.3805,11100.0
2012-12-21 13:30:00,65.56,65.73,65.54,65.67,12500.0,52.3646,52.5004,52.3486,52.4524,12500.0
2012-12-21 14:00:00,65.69,65.77,65.63,65.68,25100.0,52.4684,52.5323,52.4205,52.4604,25100.0
2012-12-21 14:30:00,65.64,65.71,65.62,65.68,10700.0,52.4285,52.4844,52.4125,52.4604,10700.0
2012-12-21 15:00:00,65.68,65.74,65.64,65.74,21200.0,52.4604,52.5083,52.4285,52.5083,21200.0
2012-12-21 15:30:00,65.76,65.85,65.67,65.75,28200.0,52.5243,52.5962,52.4524,52.5163,28200.0
2012-12-24 09:30:00,65.21,65.21,65.04,65.07,13400.0,52.4543,52.4543,52.3175,52.3416,13400.0
2012-12-24 10:00:00,65.09,65.16,65.07,65.13,5400.0,52.3577,52.414,52.3416,52.3899,5400.0
2012-12-24 10:30:00,65.14,65.19,65.1,65.11,11400.0,52.3979,52.4382,52.3658,52.3738,11400.0
2012-12-24 11:00:00,65.08,65.13,65.06,65.07,16600.0,52.3497,52.3899,52.3336,52.3416,16600.0
2012-12-24 11:30:00,65.1,65.16,65.1,65.11,9500.0,52.3658,52.414,52.3658,52.3738,9500.0
2012-12-24 12:00:00,65.1,65.12,65.04,65.08,31000.0,52.3658,52.3819,52.3175,52.3497,31000.0
2012-12-24 12:30:00,65.08,65.18,65.08,65.14,25600.0,52.3497,52.4301,52.3497,52.3979,25600.0
2012-12-26 09:30:00,65.23,65.27,65.17,65.18,4500.0,52.4703,52.5025,52.4221,52.4301,4500.0
2012-12-26 10:00:00,65.19,65.21,65.1,65.11,9400.0,52.4382,52.4543,52.3658,52.3738,9400.0
2012-12-26 10:30:00,65.11,65.11,64.98,64.98,5300.0,52.3738,52.3738,52.2692,52.2692,5300.0
2012-12-26 11:00:00,64.94,64.98,64.74,64.75,33100.0,52.2371,52.2692,52.0762,52.0842,33100.0
2012-12-26 11:30:00,64.7,64.81,64.66,64.79,33800.0,52.044,52.1325,52.0118,52.1164,33800.0
2012-12-26 12:00:00,64.82,64.84,64.75,64.79,17800.0,52.1405,52.1566,52.0842,52.1164,17800.0
2012-12-26 12:30:00,64.76,64.86,64.74,64.86,12500.0,52.0923,52.1727,52.0762,52.1727,12500.0
2012-12-26 13:00:00,64.79,64.86,64.79,64.84,3400.0,52.1164,52.1727,52.1164,52.1566,3400.0
2012-12-26 13:30:00,64.86,64.86,64.81,64.81,19500.0,52.1727,52.1727,52.1325,52.1325,19500.0
2012-12-26 14:00:00,64.8,64.93,64.8,64.85,41100.0,52.1245,52.229,52.1245,52.1647,41100.0
2012-12-26 14:30:00,64.86,65.01,64.84,65.0,13500.0,52.1727,52.2934,52.1566,52.2853,13500.0
2012-12-26 15:00:00,64.93,64.96,64.87,64.91,22200.0,52.229,52.2532,52.1808,52.2129,22200.0
2012-12-26 15:30:00,64.9,64.93,64.81,64.83,57300.0,52.2049,52.229,52.1325,52.1486,57300.0
2012-12-27 09:30:00,64.85,64.98,64.77,64.82,12900.0,52.1647,52.2692,52.1003,52.1405,12900.0
2012-12-27 10:00:00,64.82,64.82,64.35,64.41,77300.0,52.1405,52.1405,51.7625,51.8107,77300.0
2012-12-27 10:30:00,64.41,64.51,64.36,64.43,26500.0,51.8107,51.8912,51.7705,51.8268,26500.0
2012-12-27 11:00:00,64.46,64.46,64.26,64.36,19700.0,51.851,51.851,51.6901,51.7705,19700.0
2012-12-27 11:30:00,64.34,64.4,64.26,64.29,12400.0,51.7544,51.8027,51.6901,51.7142,12400.0
2012-12-27 12:00:00,64.3,64.3,64.15,64.15,26000.0,51.7223,51.7223,51.6016,51.6016,26000.0
2012-12-27 12:30:00,64.09,64.18,64.02,64.14,11600.0,51.5533,51.6257,51.497,51.5936,11600.0
2012-12-27 13:00:00,64.26,64.3,64.14,64.14,6700.0,51.6901,51.7223,51.5936,51.5936,6700.0
2012-12-27 13:30:00,64.19,64.19,64.13,64.17,10300.0,51.6338,51.6338,51.5855,51.6177,10300.0
2012-12-27 14:00:00,64.14,64.2,64.08,64.12,16100.0,51.5936,51.6418,51.5453,51.5775,16100.0
2012-12-27 14:30:00,64.12,64.52,64.07,64.47,15700.0,51.5775,51.8992,51.5373,51.859,15700.0
2012-12-27 15:00:00,64.47,64.71,64.44,64.66,10600.0,51.859,52.0521,51.8349,52.0118,10600.0
2012-12-27 15:30:00,64.64,64.9,64.64,64.73,79500.0,51.9958,52.2049,51.9958,52.0681,79500.0
2012-12-28 09:30:00,64.29,64.42,64.25,64.33,17200.0,51.7142,51.8188,51.682,51.7464,17200.0
2012-12-28 10:00:00,64.32,64.46,64.27,64.34,23700.0,51.7383,51.851,51.6981,51.7544,23700.0
2012-12-28 10:30:00,64.36,64.64,64.33,64.52,17700.0,51.7705,51.9958,51.7464,51.8992,17700.0
2012-12-28 11:00:00,64.49,64.56,64.42,64.44,15700.0,51.8751,51.9314,51.8188,51.8349,15700.0
2012-12-28 11:30:00,64.42,64.46,64.38,64.42,11200.0,51.8188,51.851,51.7866,51.8188,11200.0
2012-12-28 12:00:00,64.46,64.54,64.43,64.52,40000.0,51.851,51.9153,51.8268,51.8992,40000.0
2012-12-28 12:30:00,64.49,64.54,64.45,64.46,15200.0,51.8751,51.9153,51.8429,51.851,15200.0
2012-12-28 13:00:00,64.46,64.5,64.45,64.48,6100.0,51.851,51.8831,51.8429,51.8671,6100.0
2012-12-28 13:30:00,64.48,64.51,64.39,64.42,23600.0,51.8671,51.8912,51.7947,51.8188,23600.0
2012-12-28 14:00:00,64.4,64.41,64.34,64.36,36900.0,51.8027,51.8107,51.7544,51.7705,36900.0
2012-12-28 14:30:00,64.34,64.39,64.31,64.33,13600.0,51.7544,51.7947,51.7303,51.7464,13600.0
2012-12-28 15:00:00,64.33,64.44,64.3,64.4,29300.0,51.7464,51.8349,51.7223,51.8027,29300.0
2012-12-28 15:30:00,64.39,64.42,64.03,64.03,49300.0,51.7947,51.8188,51.5051,51.5051,49300.0
2012-12-31 09:30:00,63.95,64.27,63.84,64.26,44500.0,51.4407,51.6981,51.3522,51.6901,44500.0
2012-12-31 10:00:00,64.28,64.38,64.15,64.31,31600.0,51.7062,51.7866,51.6016,51.7303,31600.0
2012-12-31 10:30:00,64.25,64.38,64.14,64.21,30200.0,51.682,51.7866,51.5936,51.6499,30200.0
2012-12-31 11:00:00,64.2,64.38,64.2,64.2,233400.0,51.6418,51.7866,51.6418,51.6418,233400.0
2012-12-31 11:30:00,64.22,64.29,64.19,64.2,343500.0,51.6579,51.7142,51.6338,51.6418,343500.0
2012-12-31 12:00:00,64.24,64.29,64.21,64.29,24700.0,51.674,51.7142,51.6499,51.7142,24700.0
2012-12-31 12:30:00,64.27,64.72,64.27,64.47,143400.0,51.6981,52.0601,51.6981,51.859,143400.0
2012-12-31 13:00:00,64.53,64.69,64.39,64.64,35100.0,51.9073,52.036,51.7947,51.9958,35100.0
2012-12-31 13:30:00,64.58,64.81,64.42,64.53,29700.0,51.9475,52.1325,51.8188,51.9073,29700.0
2012-12-31 14:00:00,64.54,64.71,64.5,64.71,35700.0,51.9153,52.0521,51.8831,52.0521,35700.0
2012-12-31 14:30:00,64.7,65.06,64.66,65.06,71500.0,52.044,52.3336,52.0118,52.3336,71500.0
2012-12-31 15:00:00,65.07,65.14,64.75,64.81,36900.0,52.3416,52.3979,52.0842,52.1325,36900.0
2012-12-31 15:30:00,64.83,65.18,64.83,65.18,52600.0,52.1486,52.4301,52.1486,52.4301,52600.0
2013-01-02 09:30:00,66.47,66.67,66.35,66.67,70300.0,53.4678,53.6287,53.3713,53.6287,70300.0
2013-01-02 10:00:00,66.54,66.61,66.46,66.5,83700.0,53.5241,53.5804,53.4597,53.4919,83700.0
2013-01-02 10:30:00,66.49,66.51,66.34,66.4,45100.0,53.4839,53.5,53.3632,53.4115,45100.0
2013-01-02 11:00:00,66.4,66.42,66.27,66.37,30200.0,53.4115,53.4276,53.3069,53.3873,30200.0
2013-01-02 11:30:00,66.34,66.36,66.24,66.24,15500.0,53.3632,53.3793,53.2828,53.2828,15500.0
2013-01-02 12:00:00,66.24,66.34,66.23,66.28,12800.0,53.2828,53.3632,53.2747,53.315,12800.0
2013-01-02 12:30:00,66.33,66.33,66.26,66.3,14700.0,53.3552,53.3552,53.2989,53.331,14700.0
2013-01-02 13:00:00,66.31,66.33,66.26,66.32,18200.0,53.3391,53.3552,53.2989,53.3471,18200.0
2013-01-02 13:30:00,66.33,66.34,66.26,66.3,22300.0,53.3552,53.3632,53.2989,53.331,22300.0
2013-01-02 14:00:00,66.29,66.4,66.28,66.39,8500.0,53.323,53.4115,53.315,53.4034,8500.0
2013-01-02 14:30:00,66.33,66.39,66.29,66.39,12600.0,53.3552,53.4034,53.323,53.4034,12600.0
2013-01-02 15:00:00,66.39,66.53,66.39,66.48,20600.0,53.4034,53.5161,53.4034,53.4758,20600.0
2013-01-02 15:30:00,66.48,66.82,66.48,66.82,44100.0,53.4758,53.7493,53.4758,53.7493,44100.0
2013-01-03 09:30:00,66.78,66.81,66.66,66.76,16700.0,53.7171,53.7413,53.6206,53.7011,16700.0
2013-01-03 10:00:00,66.75,66.8,66.73,66.79,28300.0,53.693,53.7332,53.6769,53.7252,28300.0
2013-01-03 10:30:00,66.8,66.84,66.73,66.78,21100.0,53.7332,53.7654,53.6769,53.7171,21100.0
2013-01-03 11:00:00,66.82,66.91,66.82,66.89,4700.0,53.7493,53.8217,53.7493,53.8056,4700.0
2013-01-03 11:30:00,66.91,66.95,66.9,66.91,3400.0,53.8217,53.8539,53.8137,53.8217,3400.0
2013-01-03 12:00:00,66.9,66.99,66.9,66.97,56400.0,53.8137,53.8861,53.8137,53.87,56400.0
2013-01-03 12:30:00,66.93,66.94,66.87,66.92,12200.0,53.8378,53.8459,53.7895,53.8298,12200.0
2013-01-03 13:00:00,66.93,66.96,66.89,66.95,9300.0,53.8378,53.8619,53.8056,53.8539,9300.0
2013-01-03 13:30:00,66.97,67.02,66.96,66.98,6700.0,53.87,53.9102,53.8619,53.878,6700.0
2013-01-03 14:00:00,66.94,66.94,66.71,66.75,32700.0,53.8459,53.8459,53.6608,53.693,32700.0
2013-01-03 14:30:00,66.72,66.78,66.66,66.78,12500.0,53.6689,53.7171,53.6206,53.7171,12500.0
2013-01-03 15:00:00,66.78,66.78,66.6,66.6,25600.0,53.7171,53.7171,53.5724,53.5724,25600.0
2013-01-03 15:30:00,66.6,66.73,66.54,66.73,61800.0,53.5724,53.6769,53.5241,53.6769,61800.0
2013-01-04 09:30:00,66.82,66.88,66.71,66.87,20300.0,53.7493,53.7976,53.6608,53.7895,20300.0
2013-01-04 10:00:00,66.87,66.89,66.75,66.86,18900.0,53.7895,53.8056,53.693,53.7815,18900.0
2013-01-04 10:30:00,66.86,66.86,66.72,66.75,21200.0,53.7815,53.7815,53.6689,53.693,21200.0
2013-01-04 11:00:00,66.78,66.85,66.78,66.85,14600.0,53.7171,53.7735,53.7171,53.7735,14600.0
2013-01-04 11:30:00,66.84,66.94,66.82,66.89,18100.0,53.7654,53.8459,53.7493,53.8056,18100.0
2013-01-04 12:00:00,66.89,66.93,66.89,66.93,4200.0,53.8056,53.8378,53.8056,53.8378,4200.0
2013-01-04 12:30:00,66.93,66.94,66.91,66.91,16700.0,53.8378,53.8459,53.8217,53.8217,16700.0
2013-01-04 13:00:00,66.9,66.94,66.87,66.94,4200.0,53.8137,53.8459,53.7895,53.8459,4200.0
2013-01-04 13:30:00,66.94,66.98,66.88,66.92,13100.0,53.8459,53.878,53.7976,53.8298,13100.0
2013-01-04 14:00:00,66.91,66.97,66.91,66.95,13400.0,53.8217,53.87,53.8217,53.8539,13400.0
2013-01-04 14:30:00,66.96,66.98,66.92,66.95,15600.0,53.8619,53.878,53.8298,53.8539,15600.0
2013-01-04 15:00:00,66.99,67.1,66.97,67.1,13500.0,53.8861,53.9746,53.87,53.9746,13500.0
2013-01-04 15:30:00,67.09,67.12,67.01,67.04,24200.0,53.9665,53.9906,53.9022,53.9263,24200.0
2013-01-07 09:30:00,66.8,66.8,66.67,66.73,16900.0,53.7332,53.7332,53.6287,53.6769,16900.0
2013-01-07 10:00:00,66.78,66.8,66.75,66.78,6800.0,53.7171,53.7332,53.693,53.7171,6800.0
2013-01-07 10:30:00,66.81,66.83,66.78,66.8,9100.0,53.7413,53.7574,53.7171,53.7332,9100.0
2013-01-07 11:00:00,66.76,66.8,66.75,66.8,11200.0,53.7011,53.7332,53.693,53.7332,11200.0
2013-01-07 11:30:00,66.8,66.81,66.64,66.68,15800.0,53.7332,53.7413,53.6045,53.6367,15800.0
2013-01-07 12:00:00,66.67,66.68,66.6,66.63,16900.0,53.6287,53.6367,53.5724,53.5965,16900.0
2013-01-07 12:30:00,66.63,66.68,66.63,66.64,8500.0,53.5965,53.6367,53.5965,53.6045,8500.0
2013-01-07 13:00:00,66.66,66.75,66.66,66.72,214000.0,53.6206,53.693,53.6206,53.6689,214000.0
2013-01-07 13:30:00,66.72,66.73,66.61,66.64,187100.0,53.6689,53.6769,53.5804,53.6045,187100.0
2013-01-07 14:00:00,66.63,66.75,66.63,66.75,37300.0,53.5965,53.693,53.5965,53.693,37300.0
2013-01-07 14:30:00,66.75,66.8,66.75,66.77,9400.0,53.693,53.7332,53.693,53.7091,9400.0
2013-01-07 15:00:00,66.79,66.88,66.75,66.87,10400.0,53.7252,53.7976,53.693,53.7895,10400.0
2013-01-07 15:30:00,66.87,66.88,66.8,66.84,18000.0,53.7895,53.7976,53.7332,53.7654,18000.0
2013-01-08 09:30:00,66.74,66.81,66.66,66.66,15200.0,53.685,53.7413,53.6206,53.6206,15200.0
2013-01-08 10:00:00,66.64,66.65,66.52,66.54,3100.0,53.6045,53.6126,53.508,53.5241,3100.0
2013-01-08 10:30:00,66.59,66.59,66.45,66.49,11800.0,53.5643,53.5643,53.4517,53.4839,11800.0
2013-01-08 11:00:00,66.48,66.51,66.4,66.44,11800.0,53.4758,53.5,53.4115,53.4437,11800.0
2013-01-08 11:30:00,66.46,66.52,66.45,66.5,8500.0,53.4597,53.508,53.4517,53.4919,8500.0
2013-01-08 12:00:00,66.54,66.57,66.51,66.53,4700.0,53.5241,53.5482,53.5,53.5161,4700.0
2013-01-08 12:30:00,66.53,66.55,66.46,66.46,13100.0,53.5161,53.5321,53.4597,53.4597,13100.0
2013-01-08 13:00:00,66.49,66.58,66.49,66.57,7700.0,53.4839,53.5563,53.4839,53.5482,7700.0
2013-01-08 13:30:00,66.59,66.6,66.54,66.59,13000.0,53.5643,53.5724,53.5241,53.5643,13000.0
2013-01-08 14:00:00,66.59,66.64,66.56,66.57,7900.0,53.5643,53.6045,53.5402,53.5482,7900.0
2013-01-08 14:30:00,66.58,66.61,66.52,66.55,14500.0,53.5563,53.5804,53.508,53.5321,14500.0
2013-01-08 15:00:00,66.56,66.68,66.56,66.65,9100.0,53.5402,53.6367,53.5402,53.6126,9100.0
2013-01-08 15:30:00,66.68,66.68,66.54,66.67,22300.0,53.6367,53.6367,53.5241,53.6287,22300.0
2013-01-09 09:30:00,66.82,66.97,66.8,66.96,10900.0,53.7493,53.87,53.7332,53.8619,10900.0
2013-01-09 10:00:00,66.97,67.02,66.93,67.01,19300.0,53.87,53.9102,53.8378,53.9022,19300.0
2013-01-09 10:30:00,66.98,66.98,66.89,66.94,7800.0,53.878,53.878,53.8056,53.8459,7800.0
2013-01-09 11:00:00,66.94,66.98,66.9,66.94,7800.0,53.8459,53.878,53.8137,53.8459,7800.0
2013-01-09 11:30:00,66.98,66.98,66.89,66.93,4200.0,53.878,53.878,53.8056,53.8378,4200.0
2013-01-09 12:00:00,66.92,66.97,66.91,66.91,5800.0,53.8298,53.87,53.8217,53.8217,5800.0
2013-01-09 12:30:00,66.92,66.92,66.78,66.84,29500.0,53.8298,53.8298,53.7171,53.7654,29500.0
2013-01-09 13:00:00,66.85,66.86,66.8,66.86,3600.0,53.7735,53.7815,53.7332,53.7815,3600.0
2013-01-09 13:30:00,66.87,66.89,66.84,66.84,16100.0,53.7895,53.8056,53.7654,53.7654,16100.0
2013-01-09 14:00:00,66.85,66.91,66.85,66.85,4800.0,53.7735,53.8217,53.7735,53.7735,4800.0
2013-01-09 14:30:00,66.89,66.89,66.77,66.79,15600.0,53.8056,53.8056,53.7091,53.7252,15600.0
2013-01-09 15:00:00,66.75,66.84,66.75,66.82,7000.0,53.693,53.7654,53.693,53.7493,7000.0
2013-01-09 15:30:00,66.82,66.88,66.78,66.88,18000.0,53.7493,53.7976,53.7171,53.7976,18000.0
2013-01-10 09:30:00,67.2,67.26,67.09,67.14,10500.0,54.055,54.1033,53.9665,54.0067,10500.0
2013-01-10 10:00:00,67.2,67.2,67.1,67.11,10400.0,54.055,54.055,53.9746,53.9826,10400.0
2013-01-10 10:30:00,67.04,67.06,66.94,66.94,5300.0,53.9263,53.9424,53.8459,53.8459,5300.0
2013-01-10 11:00:00,66.92,66.99,66.87,66.93,12700.0,53.8298,53.8861,53.7895,53.8378,12700.0
2013-01-10 11:30:00,66.96,67.01,66.95,67.01,6900.0,53.8619,53.9022,53.8539,53.9022,6900.0
2013-01-10 12:00:00,67.01,67.06,66.99,67.04,8400.0,53.9022,53.9424,53.8861,53.9263,8400.0
2013-01-10 12:30:00,67.07,67.1,67.04,67.08,7700.0,53.9504,53.9746,53.9263,53.9585,7700.0
2013-01-10 13:00:00,67.16,67.16,67.08,67.1,5800.0,54.0228,54.0228,53.9585,53.9746,5800.0
2013-01-10 13:30:00,67.1,67.16,67.09,67.15,3100.0,53.9746,54.0228,53.9665,54.0148,3100.0
2013-01-10 14:00:00,67.13,67.16,67.08,67.09,7800.0,53.9987,54.0228,53.9585,53.9665,7800.0
2013-01-10 14:30:00,67.12,67.28,67.11,67.27,10900.0,53.9906,54.1193,53.9826,54.1113,10900.0
2013-01-10 15:00:00,67.29,67.33,67.25,67.31,5000.0,54.1274,54.1596,54.0952,54.1435,5000.0
2013-01-10 15:30:00,67.34,67.37,67.31,67.37,12000.0,54.1676,54.1917,54.1435,54.1917,12000.0
2013-01-11 09:30:00,67.34,67.39,67.2,67.2,12400.0,54.1676,54.2078,54.055,54.055,12400.0
2013-01-11 10:00:00,67.23,67.24,67.15,67.17,6600.0,54.0791,54.0872,54.0148,54.0309,6600.0
2013-01-11 10:30:00,67.17,67.27,67.15,67.26,8600.0,54.0309,54.1113,54.0148,54.1033,8600.0
2013-01-11 11:00:00,67.25,67.32,67.2,67.2,11700.0,54.0952,54.1515,54.055,54.055,11700.0
2013-01-11 11:30:00,67.2,67.32,67.2,67.3,22800.0,54.055,54.1515,54.055,54.1354,22800.0
2013-01-11 12:00:00,67.32,67.32,67.28,67.28,11700.0,54.1515,54.1515,54.1193,54.1193,11700.0
2013-01-11 12:30:00,67.29,67.29,67.24,67.24,46000.0,54.1274,54.1274,54.0872,54.0872,46000.0
2013-01-11 13:00:00,67.26,67.26,67.24,67.24,4300.0,54.1033,54.1033,54.0872,54.0872,4300.0
2013-01-11 13:30:00,67.25,67.3,67.23,67.23,600.0,54.0952,54.1354,54.0791,54.0791,600.0
2013-01-11 14:00:00,67.25,67.31,67.25,67.3,7200.0,54.0952,54.1435,54.0952,54.1354,7200.0
2013-01-11 14:30:00,67.33,67.33,67.28,67.31,7500.0,54.1596,54.1596,54.1193,54.1435,7500.0
2013-01-11 15:00:00,67.31,67.38,67.25,67.37,30100.0,54.1435,54.1998,54.0952,54.1917,30100.0
2013-01-11 15:30:00,67.37,67.4,67.33,67.38,27100.0,54.1917,54.2159,54.1596,54.1998,27100.0
2013-01-14 09:30:00,67.29,67.38,67.16,67.19,26800.0,54.1274,54.1998,54.0228,54.0469,26800.0
2013-01-14 10:00:00,67.17,67.2,67.08,67.13,9800.0,54.0309,54.055,53.9585,53.9987,9800.0
2013-01-14 10:30:00,67.13,67.23,67.12,67.2,17700.0,53.9987,54.0791,53.9906,54.055,17700.0
2013-01-14 11:00:00,67.24,67.26,67.21,67.23,9000.0,54.0872,54.1033,54.063,54.0791,9000.0
2013-01-14 11:30:00,67.23,67.26,67.15,67.24,17000.0,54.0791,54.1033,54.0148,54.0872,17000.0
2013-01-14 12:00:00,67.24,67.25,67.17,67.17,6900.0,54.0872,54.0952,54.0309,54.0309,6900.0
2013-01-14 12:30:00,67.17,67.23,67.17,67.21,4200.0,54.0309,54.0791,54.0309,54.063,4200.0
2013-01-14 13:00:00,67.2,67.26,67.15,67.25,17100.0,54.055,54.1033,54.0148,54.0952,17100.0
2013-01-14 13:30:00,67.24,67.26,67.2,67.21,8800.0,54.0872,54.1033,54.055,54.063,8800.0
2013-01-14 14:00:00,67.21,67.33,67.2,67.32,5000.0,54.063,54.1596,54.055,54.1515,5000.0
2013-01-14 14:30:00,67.32,67.36,67.29,67.29,7700.0,54.1515,54.1837,54.1274,54.1274,7700.0
2013-01-14 15:00:00,67.3,67.36,67.3,67.3,59200.0,54.1354,54.1837,54.1354,54.1354,59200.0
2013-01-14 15:30:00,67.3,67.3,67.2,67.3,161900.0,54.1354,54.1354,54.055,54.1354,161900.0
2013-01-15 09:30:00,67.04,67.11,66.97,67.08,14200.0,53.9263,53.9826,53.87,53.9585,14200.0
2013-01-15 10:00:00,67.1,67.18,67.09,67.12,4400.0,53.9746,54.0389,53.9665,53.9906,4400.0
2013-01-15 10:30:00,67.08,67.2,67.08,67.19,11500.0,53.9585,54.055,53.9585,54.0469,11500.0
2013-01-15 11:00:00,67.18,67.2,67.13,67.18,5000.0,54.0389,54.055,53.9987,54.0389,5000.0
2013-01-15 11:30:00,67.18,67.25,67.18,67.2,13900.0,54.0389,54.0952,54.0389,54.055,13900.0
2013-01-15 12:00:00,67.21,67.27,67.21,67.25,7700.0,54.063,54.1113,54.063,54.0952,7700.0
2013-01-15 12:30:00,67.25,67.34,67.25,67.29,10400.0,54.0952,54.1676,54.0952,54.1274,10400.0
2013-01-15 13:00:00,67.28,67.32,67.27,67.31,8700.0,54.1193,54.1515,54.1113,54.1435,8700.0
2013-01-15 13:30:00,67.3,67.31,67.2,67.2,19100.0,54.1354,54.1435,54.055,54.055,19100.0
2013-01-15 14:00:00,67.21,67.25,67.19,67.21,26100.0,54.063,54.0952,54.0469,54.063,26100.0
2013-01-15 14:30:00,67.2,67.35,67.2,67.31,8900.0,54.055,54.1756,54.055,54.1435,8900.0
2013-01-15 15:00:00,67.33,67.42,67.33,67.36,9100.0,54.1596,54.232,54.1596,54.1837,9100.0
2013-01-15 15:30:00,67.39,67.44,67.37,67.4,11600.0,54.2078,54.248,54.1917,54.2159,11600.0
2013-01-16 09:30:00,67.25,67.28,67.2,67.28,7100.0,54.0952,54.1193,54.055,54.1193,7100.0
2013-01-16 10:00:00,67.29,67.36,67.28,67.34,4800.0,54.1274,54.1837,54.1193,54.1676,4800.0
2013-01-16 10:30:00,67.35,67.35,67.27,67.27,11000.0,54.1756,54.1756,54.1113,54.1113,11000.0
2013-01-16 11:00:00,67.27,67.43,67.27,67.42,11600.0,54.1113,54.24,54.1113,54.232,11600.0
2013-01-16 11:30:00,67.4,67.43,67.38,67.38,39300.0,54.2159,54.24,54.1998,54.1998,39300.0
2013-01-16 12:00:00,67.39,67.39,67.35,67.37,12800.0,54.2078,54.2078,54.1756,54.1917,12800.0
2013-01-16 12:30:00,67.37,67.37,67.32,67.35,14900.0,54.1917,54.1917,54.1515,54.1756,14900.0
2013-01-16 13:00:00,67.34,67.39,67.33,67.39,8600.0,54.1676,54.2078,54.1596,54.2078,8600.0
2013-01-16 13:30:00,67.37,67.46,67.37,67.42,11100.0,54.1917,54.2641,54.1917,54.232,11100.0
2013-01-16 14:00:00,67.42,67.44,67.4,67.44,13900.0,54.232,54.248,54.2159,54.248,13900.0
2013-01-16 14:30:00,67.46,67.47,67.43,67.46,6900.0,54.2641,54.2722,54.24,54.2641,6900.0
2013-01-16 15:00:00,67.46,67.48,67.4,67.4,3900.0,54.2641,54.2802,54.2159,54.2159,3900.0
2013-01-16 15:30:00,67.41,67.43,67.37,67.38,25400.0,54.2239,54.24,54.1917,54.1998,25400.0
2013-01-17 09:30:00,67.64,67.67,67.55,67.63,11300.0,54.4089,54.4331,54.3365,54.4009,11300.0
2013-01-17 10:00:00,67.56,67.73,67.54,67.73,8400.0,54.3446,54.4813,54.3285,54.4813,8400.0
2013-01-17 10:30:00,67.71,67.72,67.61,67.62,57900.0,54.4652,54.4733,54.3848,54.3928,57900.0
2013-01-17 11:00:00,67.64,67.7,67.63,67.7,240900.0,54.4089,54.4572,54.4009,54.4572,240900.0
2013-01-17 11:30:00,67.71,67.75,67.71,67.72,160600.0,54.4652,54.4974,54.4652,54.4733,160600.0
2013-01-17 12:00:00,67.72,67.81,67.72,67.81,11500.0,54.4733,54.5457,54.4733,54.5457,11500.0
2013-01-17 12:30:00,67.82,67.84,67.79,67.79,6300.0,54.5537,54.5698,54.5296,54.5296,6300.0
2013-01-17 13:00:00,67.82,67.82,67.78,67.81,9000.0,54.5537,54.5537,54.5215,54.5457,9000.0
2013-01-17 13:30:00,67.81,67.92,67.8,67.92,20500.0,54.5457,54.6342,54.5376,54.6342,20500.0
2013-01-17 14:00:00,67.9,67.97,67.88,67.91,31200.0,54.6181,54.6744,54.602,54.6261,31200.0
2013-01-17 14:30:00,67.91,67.97,67.87,67.91,20200.0,54.6261,54.6744,54.5939,54.6261,20200.0
2013-01-17 15:00:00,67.91,67.92,67.85,67.85,42800.0,54.6261,54.6342,54.5778,54.5778,42800.0
2013-01-17 15:30:00,67.85,67.89,67.76,67.76,67900.0,54.5778,54.61,54.5054,54.5054,67900.0
2013-01-18 09:30:00,67.77,67.82,67.68,67.71,17300.0,54.5135,54.5537,54.4411,54.4652,17300.0
2013-01-18 10:00:00,67.72,67.77,67.66,67.71,234100.0,54.4733,54.5135,54.425,54.4652,234100.0
2013-01-18 10:30:00,67.69,67.72,67.65,67.66,26100.0,54.4491,54.4733,54.417,54.425,26100.0
2013-01-18 11:00:00,67.65,67.69,67.6,67.67,14600.0,54.417,54.4491,54.3767,54.4331,14600.0
2013-01-18 11:30:00,67.65,67.65,67.58,67.6,2000.0,54.417,54.417,54.3607,54.3767,2000.0
2013-01-18 12:00:00,67.6,67.62,67.6,67.62,5100.0,54.3767,54.3928,54.3767,54.3928,5100.0
2013-01-18 12:30:00,67.62,67.72,67.61,67.7,17000.0,54.3928,54.4733,54.3848,54.4572,17000.0
2013-01-18 13:00:00,67.72,67.82,67.72,67.78,7400.0,54.4733,54.5537,54.4733,54.5215,7400.0
2013-01-18 13:30:00,67.78,67.79,67.77,67.79,9800.0,54.5215,54.5296,54.5135,54.5296,9800.0
2013-01-18 14:00:00,67.78,67.81,67.77,67.8,5300.0,54.5215,54.5457,54.5135,54.5376,5300.0
2013-01-18 14:30:00,67.79,67.85,67.79,67.81,33600.0,54.5296,54.5778,54.5296,54.5457,33600.0
2013-01-18 15:00:00,67.8,67.83,67.79,67.82,6700.0,54.5376,54.5618,54.5296,54.5537,6700.0
2013-01-18 15:30:00,67.88,68.0,67.88,67.96,26500.0,54.602,54.6985,54.602,54.6663,26500.0
2013-01-22 09:30:00,67.96,68.03,67.93,67.99,59100.0,54.6663,54.7226,54.6422,54.6905,59100.0
2013-01-22 10:00:00,67.96,67.96,67.84,67.84,17800.0,54.6663,54.6663,54.5698,54.5698,17800.0
2013-01-22 10:30:00,67.83,67.93,67.82,67.91,18000.0,54.5618,54.6422,54.5537,54.6261,18000.0
2013-01-22 11:00:00,67.92,67.98,67.88,67.98,15400.0,54.6342,54.6824,54.602,54.6824,15400.0
2013-01-22 11:30:00,67.97,68.03,67.91,68.03,9400.0,54.6744,54.7226,54.6261,54.7226,9400.0
2013-01-22 12:00:00,68.01,68.11,68.01,68.1,4700.0,54.7065,54.787,54.7065,54.7789,4700.0
2013-01-22 12:30:00,68.11,68.16,68.08,68.08,6200.0,54.787,54.8272,54.7629,54.7629,6200.0
2013-01-22 13:00:00,68.13,68.17,68.11,68.15,6200.0,54.8031,54.8352,54.787,54.8192,6200.0
2013-01-22 13:30:00,68.17,68.18,68.13,68.16,5300.0,54.8352,54.8433,54.8031,54.8272,5300.0
2013-01-22 14:00:00,68.14,68.22,68.12,68.22,11900.0,54.8111,54.8755,54.795,54.8755,11900.0
2013-01-22 14:30:00,68.22,68.27,68.21,68.26,10900.0,54.8755,54.9157,54.8674,54.9076,10900.0
2013-01-22 15:00:00,68.26,68.26,68.19,68.25,12800.0,54.9076,54.9076,54.8513,54.8996,12800.0
2013-01-22 15:30:00,68.24,68.31,68.2,68.31,24500.0,54.8916,54.9479,54.8594,54.9479,24500.0
2013-01-23 09:30:00,68.34,68.37,68.28,68.31,23600.0,54.972,54.9961,54.9237,54.9479,23600.0
2013-01-23 10:00:00,68.3,68.4,68.26,68.26,31200.0,54.9398,55.0203,54.9076,54.9076,31200.0
2013-01-23 10:30:00,68.26,68.26,68.2,68.26,11000.0,54.9076,54.9076,54.8594,54.9076,11000.0
2013-01-23 11:00:00,68.25,68.33,68.25,68.25,46300.0,54.8996,54.964,54.8996,54.8996,46300.0
2013-01-23 11:30:00,68.24,68.32,68.24,68.31,17200.0,54.8916,54.9559,54.8916,54.9479,17200.0
2013-01-23 12:00:00,68.34,68.34,68.28,68.28,11500.0,54.972,54.972,54.9237,54.9237,11500.0
2013-01-23 12:30:00,68.31,68.34,68.28,68.34,46700.0,54.9479,54.972,54.9237,54.972,46700.0
2013-01-23 13:00:00,68.37,68.41,68.37,68.38,5300.0,54.9961,55.0283,54.9961,55.0042,5300.0
2013-01-23 13:30:00,68.37,68.41,68.36,68.4,7600.0,54.9961,55.0283,54.9881,55.0203,7600.0
2013-01-23 14:00:00,68.4,68.43,68.37,68.39,8400.0,55.0203,55.0444,54.9961,55.0122,8400.0
2013-01-23 14:30:00,68.41,68.48,68.41,68.47,15800.0,55.0283,55.0846,55.0283,55.0766,15800.0
2013-01-23 15:00:00,68.48,68.49,68.43,68.43,9900.0,55.0846,55.0927,55.0444,55.0444,9900.0
2013-01-23 15:30:00,68.43,68.43,68.38,68.42,22600.0,55.0444,55.0444,55.0042,55.0363,22600.0
2013-01-24 09:30:00,68.39,68.63,68.35,68.59,6400.0,55.0122,55.2053,54.98,55.1731,6400.0
2013-01-24 10:00:00,68.64,68.75,68.62,68.66,10200.0,55.2133,55.3018,55.1972,55.2294,10200.0
2013-01-24 10:30:00,68.66,68.72,68.63,68.67,22300.0,55.2294,55.2777,55.2053,55.2374,22300.0
2013-01-24 11:00:00,68.67,68.8,68.67,68.78,62200.0,55.2374,55.342,55.2374,55.3259,62200.0
2013-01-24 11:30:00,68.78,68.8,68.69,68.72,28400.0,55.3259,55.342,55.2535,55.2777,28400.0
2013-01-24 12:00:00,68.71,68.71,68.62,68.63,14600.0,55.2696,55.2696,55.1972,55.2053,14600.0
2013-01-24 12:30:00,68.61,68.61,68.45,68.45,16400.0,55.1892,55.1892,55.0605,55.0605,16400.0
2013-01-24 13:00:00,68.45,68.49,68.42,68.49,6300.0,55.0605,55.0927,55.0363,55.0927,6300.0
2013-01-24 13:30:00,68.48,68.48,68.29,68.34,14300.0,55.0846,55.0846,54.9318,54.972,14300.0
2013-01-24 14:00:00,68.36,68.41,68.3,68.36,15800.0,54.9881,55.0283,54.9398,54.9881,15800.0
2013-01-24 14:30:00,68.39,68.48,68.39,68.44,5100.0,55.0122,55.0846,55.0122,55.0524,5100.0
2013-01-24 15:00:00,68.45,68.52,68.44,68.52,19500.0,55.0605,55.1168,55.0524,55.1168,19500.0
2013-01-24 15:30:00,68.55,68.61,68.43,68.45,207000.0,55.1409,55.1892,55.0444,55.0605,207000.0
2013-01-25 09:30:00,68.74,68.78,68.64,68.78,43900.0,55.2938,55.3259,55.2133,55.3259,43900.0
2013-01-25 10:00:00,68.76,68.76,68.55,68.55,19900.0,55.3098,55.3098,55.1409,55.1409,19900.0
2013-01-25 10:30:00,68.52,68.6,68.52,68.6,31800.0,55.1168,55.1811,55.1168,55.1811,31800.0
2013-01-25 11:00:00,68.6,68.67,68.57,68.64,18400.0,55.1811,55.2374,55.157,55.2133,18400.0
2013-01-25 11:30:00,68.62,68.68,68.6,68.62,22600.0,55.1972,55.2455,55.1811,55.1972,22600.0
2013-01-25 12:00:00,68.62,68.78,68.61,68.71,19100.0,55.1972,55.3259,55.1892,55.2696,19100.0
2013-01-25 12:30:00,68.71,68.75,68.7,68.71,18600.0,55.2696,55.3018,55.2616,55.2696,18600.0
2013-01-25 13:00:00,68.7,68.76,68.7,68.75,8500.0,55.2616,55.3098,55.2616,55.3018,8500.0
2013-01-25 13:30:00,68.75,68.83,68.75,68.79,15100.0,55.3018,55.3661,55.3018,55.334,15100.0
2013-01-25 14:00:00,68.81,68.87,68.8,68.82,18000.0,55.3501,55.3983,55.342,55.3581,18000.0
2013-01-25 14:30:00,68.84,68.88,68.8,68.8,14100.0,55.3742,55.4064,55.342,55.342,14100.0
2013-01-25 15:00:00,68.82,68.82,68.75,68.81,12000.0,55.3581,55.3581,55.3018,55.3501,12000.0
2013-01-25 15:30:00,68.82,68.86,68.7,68.86,19100.0,55.3581,55.3903,55.2616,55.3903,19100.0
2013-01-28 09:30:00,68.93,68.93,68.74,68.74,40900.0,55.4466,55.4466,55.2938,55.2938,40900.0
2013-01-28 10:00:00,68.71,68.74,68.56,68.67,8700.0,55.2696,55.2938,55.149,55.2374,8700.0
2013-01-28 10:30:00,68.69,68.74,68.67,68.71,9300.0,55.2535,55.2938,55.2374,55.2696,9300.0
2013-01-28 11:00:00,68.73,68.79,68.69,68.78,15200.0,55.2857,55.334,55.2535,55.3259,15200.0
2013-01-28 11:30:00,68.8,68.84,68.79,68.83,10900.0,55.342,55.3742,55.334,55.3661,10900.0
2013-01-28 12:00:00,68.83,68.83,68.77,68.77,3600.0,55.3661,55.3661,55.3179,55.3179,3600.0
2013-01-28 12:30:00,68.79,68.81,68.76,68.78,14700.0,55.334,55.3501,55.3098,55.3259,14700.0
2013-01-28 13:00:00,68.77,68.77,68.7,68.72,14700.0,55.3179,55.3179,55.2616,55.2777,14700.0
2013-01-28 13:30:00,68.7,68.77,68.7,68.75,7300.0,55.2616,55.3179,55.2616,55.3018,7300.0
2013-01-28 14:00:00,68.78,68.82,68.76,68.81,14700.0,55.3259,55.3581,55.3098,55.3501,14700.0
2013-01-28 14:30:00,68.83,68.86,68.79,68.83,23300.0,55.3661,55.3903,55.334,55.3661,23300.0
2013-01-28 15:00:00,68.84,68.87,68.73,68.75,29100.0,55.3742,55.3983,55.2857,55.3018,29100.0
2013-01-28 15:30:00,68.78,68.81,68.72,68.77,22600.0,55.3259,55.3501,55.2777,55.3179,22600.0
2013-01-29 09:30:00,68.66,68.84,68.64,68.76,21500.0,55.2294,55.3742,55.2133,55.3098,21500.0
2013-01-29 10:00:00,68.73,68.8,68.62,68.75,7600.0,55.2857,55.342,55.1972,55.3018,7600.0
2013-01-29 10:30:00,68.74,68.82,68.71,68.82,16300.0,55.2938,55.3581,55.2696,55.3581,16300.0
2013-01-29 11:00:00,68.79,68.96,68.76,68.95,16100.0,55.334,55.4707,55.3098,55.4627,16100.0
2013-01-29 11:30:00,68.96,68.97,68.91,68.94,35800.0,55.4707,55.4788,55.4305,55.4546,35800.0
2013-01-29 12:00:00,68.92,68.95,68.9,68.91,8600.0,55.4385,55.4627,55.4225,55.4305,8600.0
2013-01-29 12:30:00,68.91,69.0,68.9,68.98,8800.0,55.4305,55.5029,55.4225,55.4868,8800.0
2013-01-29 13:00:00,68.98,69.05,68.97,68.98,12500.0,55.4868,55.5431,55.4788,55.4868,12500.0
2013-01-29 13:30:00,68.98,69.05,68.98,69.03,14200.0,55.4868,55.5431,55.4868,55.527,14200.0
2013-01-29 14:00:00,69.01,69.07,69.0,69.0,8200.0,55.5109,55.5592,55.5029,55.5029,8200.0
2013-01-29 14:30:00,68.99,69.05,68.99,68.99,16200.0,55.4948,55.5431,55.4948,55.4948,16200.0
2013-01-29 15:00:00,69.0,69.1,68.99,69.08,14000.0,55.5029,55.5833,55.4948,55.5672,14000.0
2013-01-29 15:30:00,69.07,69.12,69.06,69.07,22100.0,55.5592,55.5994,55.5512,55.5592,22100.0
2013-01-30 09:30:00,69.08,69.14,68.98,69.05,14800.0,55.5672,55.6155,55.4868,55.5431,14800.0
2013-01-30 10:00:00,69.02,69.04,68.89,68.91,15300.0,55.519,55.5351,55.4144,55.4305,15300.0
2013-01-30 10:30:00,68.91,68.95,68.86,68.95,9100.0,55.4305,55.4627,55.3903,55.4627,9100.0
2013-01-30 11:00:00,68.96,69.02,68.94,68.97,13100.0,55.4707,55.519,55.4546,55.4788,13100.0
2013-01-30 11:30:00,68.98,69.05,68.96,69.02,15300.0,55.4868,55.5431,55.4707,55.519,15300.0
2013-01-30 12:00:00,69.01,69.02,68.93,68.93,6100.0,55.5109,55.519,55.4466,55.4466,6100.0
2013-01-30 12:30:00,68.92,69.06,68.91,69.06,11200.0,55.4385,55.5512,55.4305,55.5512,11200.0
2013-01-30 13:00:00,69.05,69.06,69.01,69.05,13000.0,55.5431,55.5512,55.5109,55.5431,13000.0
2013-01-30 13:30:00,69.05,69.05,68.97,68.99,18700.0,55.5431,55.5431,55.4788,55.4948,18700.0
2013-01-30 14:00:00,69.0,69.05,68.9,68.97,18700.0,55.5029,55.5431,55.4225,55.4788,18700.0
2013-01-30 14:30:00,68.96,68.99,68.84,68.92,41100.0,55.4707,55.4948,55.3742,55.4385,41100.0
2013-01-30 15:00:00,68.91,68.94,68.78,68.81,23000.0,55.4305,55.4546,55.3259,55.3501,23000.0
2013-01-30 15:30:00,68.8,68.81,68.73,68.8,9200.0,55.342,55.3501,55.2857,55.342,9200.0
2013-01-31 09:30:00,68.74,68.89,68.6,68.83,78700.0,55.2938,55.4144,55.1811,55.3661,78700.0
2013-01-31 10:00:00,68.83,68.83,68.67,68.67,124300.0,55.3661,55.3661,55.2374,55.2374,124300.0
2013-01-31 10:30:00,68.7,68.79,68.65,68.65,168500.0,55.2616,55.334,55.2214,55.2214,168500.0
2013-01-31 11:00:00,68.65,68.68,68.56,68.61,130600.0,55.2214,55.2455,55.149,55.1892,130600.0
2013-01-31 11:30:00,68.58,68.65,68.52,68.57,131100.0,55.165,55.2214,55.1168,55.157,131100.0
2013-01-31 12:00:00,68.57,68.68,68.57,68.64,186900.0,55.157,55.2455,55.157,55.2133,186900.0
2013-01-31 12:30:00,68.64,68.73,68.61,68.73,166600.0,55.2133,55.2857,55.1892,55.2857,166600.0
2013-01-31 13:00:00,68.71,68.72,68.66,68.66,125000.0,55.2696,55.2777,55.2294,55.2294,125000.0
2013-01-31 13:30:00,68.66,68.74,68.66,68.73,114200.0,55.2294,55.2938,55.2294,55.2857,114200.0
2013-01-31 14:00:00,68.73,68.73,68.67,68.72,116200.0,55.2857,55.2857,55.2374,55.2777,116200.0
2013-01-31 14:30:00,68.72,68.82,68.72,68.75,165300.0,55.2777,55.3581,55.2777,55.3018,165300.0
2013-01-31 15:00:00,68.75,68.75,68.62,68.65,119800.0,55.3018,55.3018,55.1972,55.2214,119800.0
2013-01-31 15:30:00,68.64,68.72,68.59,68.62,23800.0,55.2133,55.2777,55.1731,55.1972,23800.0
2013-02-01 09:30:00,69.0,69.03,68.92,68.93,42200.0,55.5029,55.527,55.4385,55.4466,42200.0
2013-02-01 10:00:00,69.01,69.21,69.0,69.05,34700.0,55.5109,55.6718,55.5029,55.5431,34700.0
2013-02-01 10:30:00,69.06,69.16,69.06,69.16,39000.0,55.5512,55.6316,55.5512,55.6316,39000.0
2013-02-01 11:00:00,69.2,69.21,69.16,69.16,64700.0,55.6638,55.6718,55.6316,55.6316,64700.0
2013-02-01 11:30:00,69.18,69.28,69.18,69.28,17900.0,55.6477,55.7281,55.6477,55.7281,17900.0
2013-02-01 12:00:00,69.27,69.31,69.27,69.28,4200.0,55.7201,55.7523,55.7201,55.7281,4200.0
2013-02-01 12:30:00,69.3,69.32,69.26,69.31,6800.0,55.7442,55.7603,55.712,55.7523,6800.0
2013-02-01 13:00:00,69.31,69.33,69.27,69.31,8200.0,55.7523,55.7683,55.7201,55.7523,8200.0
2013-02-01 13:30:00,69.33,69.36,69.31,69.35,12300.0,55.7683,55.7925,55.7523,55.7844,12300.0
2013-02-01 14:00:00,69.34,69.34,69.3,69.32,10800.0,55.7764,55.7764,55.7442,55.7603,10800.0
2013-02-01 14:30:00,69.3,69.31,69.25,69.26,9600.0,55.7442,55.7523,55.704,55.712,9600.0
2013-02-01 15:00:00,69.27,69.29,69.21,69.22,22400.0,55.7201,55.7362,55.6718,55.6799,22400.0
2013-02-01 15:30:00,69.21,69.34,69.21,69.29,21000.0,55.6718,55.7764,55.6718,55.7362,21000.0
2013-02-04 09:30:00,68.89,68.98,68.8,68.95,15300.0,55.4144,55.4868,55.342,55.4627,15300.0
2013-02-04 10:00:00,68.96,68.96,68.86,68.87,4900.0,55.4707,55.4707,55.3903,55.3983,4900.0
2013-02-04 10:30:00,68.87,68.88,68.78,68.82,9700.0,55.3983,55.4064,55.3259,55.3581,9700.0
2013-02-04 11:00:00,68.76,68.81,68.73,68.73,5300.0,55.3098,55.3501,55.2857,55.2857,5300.0
2013-02-04 11:30:00,68.68,68.72,68.6,68.61,14700.0,55.2455,55.2777,55.1811,55.1892,14700.0
2013-02-04 12:00:00,68.62,68.63,68.53,68.62,16900.0,55.1972,55.2053,55.1248,55.1972,16900.0
2013-02-04 12:30:00,68.62,68.7,68.62,68.67,4100.0,55.1972,55.2616,55.1972,55.2374,4100.0
2013-02-04 13:00:00,68.67,68.7,68.64,68.66,118000.0,55.2374,55.2616,55.2133,55.2294,118000.0
2013-02-04 13:30:00,68.62,68.64,68.56,68.61,12700.0,55.1972,55.2133,55.149,55.1892,12700.0
2013-02-04 14:00:00,68.59,68.64,68.58,68.59,7700.0,55.1731,55.2133,55.165,55.1731,7700.0
2013-02-04 14:30:00,68.67,68.72,68.64,68.69,13800.0,55.2374,55.2777,55.2133,55.2535,13800.0
2013-02-04 15:00:00,68.72,68.73,68.64,68.71,9900.0,55.2777,55.2857,55.2133,55.2696,9900.0
2013-02-04 15:30:00,68.7,68.7,68.48,68.52,56600.0,55.2616,55.2616,55.0846,55.1168,56600.0
2013-02-05 09:30:00,68.82,69.06,68.82,69.06,57500.0,55.3581,55.5512,55.3581,55.5512,57500.0
2013-02-05 10:00:00,69.03,69.11,69.01,69.06,13200.0,55.527,55.5914,55.5109,55.5512,13200.0
2013-02-05 10:30:00,69.08,69.16,69.08,69.15,18100.0,55.5672,55.6316,55.5672,55.6236,18100.0
2013-02-05 11:00:00,69.13,69.17,69.11,69.13,22300.0,55.6075,55.6396,55.5914,55.6075,22300.0
2013-02-05 11:30:00,69.13,69.17,69.1,69.13,56900.0,55.6075,55.6396,55.5833,55.6075,56900.0
2013-02-05 12:00:00,69.13,69.14,69.1,69.1,17000.0,55.6075,55.6155,55.5833,55.5833,17000.0
2013-02-05 12:30:00,69.09,69.14,69.08,69.13,18600.0,55.5753,55.6155,55.5672,55.6075,18600.0
2013-02-05 13:00:00,69.14,69.24,69.14,69.24,20400.0,55.6155,55.6959,55.6155,55.6959,20400.0
2013-02-05 13:30:00,69.23,69.27,69.23,69.27,3300.0,55.6879,55.7201,55.6879,55.7201,3300.0
2013-02-05 14:00:00,69.27,69.33,69.25,69.31,6900.0,55.7201,55.7683,55.704,55.7523,6900.0
2013-02-05 14:30:00,69.32,69.4,69.3,69.34,6800.0,55.7603,55.8246,55.7442,55.7764,6800.0
2013-02-05 15:00:00,69.34,69.38,69.31,69.31,8600.0,55.7764,55.8086,55.7523,55.7523,8600.0
2013-02-05 15:30:00,69.34,69.35,69.2,69.23,40200.0,55.7764,55.7844,55.6638,55.6879,40200.0
2013-02-06 09:30:00,68.98,69.14,68.95,69.13,8000.0,55.4868,55.6155,55.4627,55.6075,8000.0
2013-02-06 10:00:00,69.12,69.15,69.09,69.14,9200.0,55.5994,55.6236,55.5753,55.6155,9200.0
2013-02-06 10:30:00,69.14,69.2,69.05,69.2,11300.0,55.6155,55.6638,55.5431,55.6638,11300.0
2013-02-06 11:00:00,69.23,69.25,69.17,69.25,5300.0,55.6879,55.704,55.6396,55.704,5300.0
2013-02-06 11:30:00,69.23,69.24,69.18,69.21,11100.0,55.6879,55.6959,55.6477,55.6718,11100.0
2013-02-06 12:00:00,69.24,69.3,69.22,69.27,28000.0,55.6959,55.7442,55.6799,55.7201,28000.0
2013-02-06 12:30:00,69.27,69.3,69.19,69.19,3500.0,55.7201,55.7442,55.6557,55.6557,3500.0
2013-02-06 13:00:00,69.19,69.19,69.06,69.06,11900.0,55.6557,55.6557,55.5512,55.5512,11900.0
2013-02-06 13:30:00,69.04,69.09,69.02,69.06,17100.0,55.5351,55.5753,55.519,55.5512,17100.0
2013-02-06 14:00:00,69.06,69.13,69.05,69.11,7200.0,55.5512,55.6075,55.5431,55.5914,7200.0
2013-02-06 14:30:00,69.12,69.15,69.09,69.11,8100.0,55.5994,55.6236,55.5753,55.5914,8100.0
2013-02-06 15:00:00,69.22,69.22,69.14,69.2,15900.0,55.6799,55.6799,55.6155,55.6638,15900.0
2013-02-06 15:30:00,69.21,69.29,69.2,69.29,10600.0,55.6718,55.7362,55.6638,55.7362,10600.0
2013-02-07 09:30:00,69.37,69.37,69.2,69.24,52300.0,55.8005,55.8005,55.6638,55.6959,52300.0
2013-02-07 10:00:00,69.21,69.24,68.88,68.89,27500.0,55.6718,55.6959,55.4064,55.4144,27500.0
2013-02-07 10:30:00,68.87,68.92,68.72,68.87,13900.0,55.3983,55.4385,55.2777,55.3983,13900.0
2013-02-07 11:00:00,68.87,68.89,68.81,68.82,8300.0,55.3983,55.4144,55.3501,55.3581,8300.0
2013-02-07 11:30:00,68.83,68.84,68.7,68.76,16200.0,55.3661,55.3742,55.2616,55.3098,16200.0
2013-02-07 12:00:00,68.77,68.87,68.77,68.87,14600.0,55.3179,55.3983,55.3179,55.3983,14600.0
2013-02-07 12:30:00,68.91,68.96,68.9,68.92,19600.0,55.4305,55.4707,55.4225,55.4385,19600.0
2013-02-07 13:00:00,68.93,69.0,68.9,69.0,5400.0,55.4466,55.5029,55.4225,55.5029,5400.0
2013-02-07 13:30:00,68.98,69.09,68.96,69.08,13000.0,55.4868,55.5753,55.4707,55.5672,13000.0
2013-02-07 14:00:00,69.12,69.15,69.05,69.07,3600.0,55.5994,55.6236,55.5431,55.5592,3600.0
2013-02-07 14:30:00,69.05,69.12,68.98,69.12,18100.0,55.5431,55.5994,55.4868,55.5994,18100.0
2013-02-07 15:00:00,69.09,69.15,69.07,69.08,8100.0,55.5753,55.6236,55.5592,55.5672,8100.0
2013-02-07 15:30:00,69.11,69.19,69.07,69.18,14900.0,55.5914,55.6557,55.5592,55.6477,14900.0
2013-02-08 09:30:00,69.33,69.57,69.33,69.57,5900.0,55.7683,55.9614,55.7683,55.9614,5900.0
2013-02-08 10:00:00,69.55,69.58,69.5,69.53,8200.0,55.9453,55.9694,55.9051,55.9292,8200.0
2013-02-08 10:30:00,69.5,69.6,69.5,69.55,22900.0,55.9051,55.9855,55.9051,55.9453,22900.0
2013-02-08 11:00:00,69.56,69.57,69.49,69.49,17800.0,55.9534,55.9614,55.897,55.897,17800.0
2013-02-08 11:30:00,69.49,69.55,69.45,69.54,12500.0,55.897,55.9453,55.8649,55.9373,12500.0
2013-02-08 12:00:00,69.55,69.56,69.5,69.51,5400.0,55.9453,55.9534,55.9051,55.9131,5400.0
2013-02-08 12:30:00,69.52,69.53,69.48,69.52,5900.0,55.9212,55.9292,55.889,55.9212,5900.0
2013-02-08 13:00:00,69.53,69.55,69.51,69.51,7800.0,55.9292,55.9453,55.9131,55.9131,7800.0
2013-02-08 13:30:00,69.49,69.55,69.49,69.54,7000.0,55.897,55.9453,55.897,55.9373,7000.0
2013-02-08 14:00:00,69.56,69.56,69.52,69.55,12200.0,55.9534,55.9534,55.9212,55.9453,12200.0
2013-02-08 14:30:00,69.55,69.59,69.53,69.55,17000.0,55.9453,55.9775,55.9292,55.9453,17000.0
2013-02-08 15:00:00,69.55,69.57,69.51,69.51,12600.0,55.9453,55.9614,55.9131,55.9131,12600.0
2013-02-08 15:30:00,69.52,69.57,69.45,69.57,15600.0,55.9212,55.9614,55.8649,55.9614,15600.0
2013-02-11 09:30:00,69.58,69.58,69.45,69.45,68600.0,55.9694,55.9694,55.8649,55.8649,68600.0
2013-02-11 10:00:00,69.5,69.53,69.4,69.46,17000.0,55.9051,55.9292,55.8246,55.8729,17000.0
2013-02-11 10:30:00,69.46,69.54,69.43,69.52,21100.0,55.8729,55.9373,55.8488,55.9212,21100.0
2013-02-11 11:00:00,69.55,69.59,69.52,69.52,11500.0,55.9453,55.9775,55.9212,55.9212,11500.0
2013-02-11 11:30:00,69.54,69.56,69.53,69.56,15000.0,55.9373,55.9534,55.9292,55.9534,15000.0
2013-02-11 12:00:00,69.54,69.54,69.47,69.52,12900.0,55.9373,55.9373,55.881,55.9212,12900.0
2013-02-11 12:30:00,69.51,69.51,69.43,69.48,5400.0,55.9131,55.9131,55.8488,55.889,5400.0
2013-02-11 13:00:00,69.52,69.53,69.48,69.49,4000.0,55.9212,55.9292,55.889,55.897,4000.0
2013-02-11 13:30:00,69.48,69.48,69.46,69.46,10900.0,55.889,55.889,55.8729,55.8729,10900.0
2013-02-11 14:00:00,69.48,69.52,69.48,69.51,2700.0,55.889,55.9212,55.889,55.9131,2700.0
2013-02-11 14:30:00,69.5,69.53,69.46,69.48,17200.0,55.9051,55.9292,55.8729,55.889,17200.0
2013-02-11 15:00:00,69.47,69.56,69.47,69.53,10100.0,55.881,55.9534,55.881,55.9292,10100.0
2013-02-11 15:30:00,69.54,69.6,69.51,69.52,46000.0,55.9373,55.9855,55.9131,55.9212,46000.0
2013-02-12 09:30:00,69.58,69.59,69.49,69.56,20000.0,55.9694,55.9775,55.897,55.9534,20000.0
2013-02-12 10:00:00,69.56,69.65,69.56,69.64,10800.0,55.9534,56.0257,55.9534,56.0177,10800.0
2013-02-12 10:30:00,69.59,69.61,69.54,69.58,5000.0,55.9775,55.9936,55.9373,55.9694,5000.0
2013-02-12 11:00:00,69.6,69.63,69.57,69.58,4400.0,55.9855,56.0097,55.9614,55.9694,4400.0
2013-02-12 11:30:00,69.59,69.63,69.57,69.59,20000.0,55.9775,56.0097,55.9614,55.9775,20000.0
2013-02-12 12:00:00,69.63,69.63,69.59,69.62,6400.0,56.0097,56.0097,55.9775,56.0016,6400.0
2013-02-12 12:30:00,69.63,69.71,69.63,69.71,2800.0,56.0097,56.074,56.0097,56.074,2800.0
2013-02-12 13:00:00,69.72,69.78,69.71,69.76,5600.0,56.0821,56.1303,56.074,56.1142,5600.0
2013-02-12 13:30:00,69.75,69.76,69.7,69.71,21000.0,56.1062,56.1142,56.066,56.074,21000.0
2013-02-12 14:00:00,69.71,69.71,69.65,69.66,10600.0,56.074,56.074,56.0257,56.0338,10600.0
2013-02-12 14:30:00,69.68,69.69,69.66,69.66,13700.0,56.0499,56.0579,56.0338,56.0338,13700.0
2013-02-12 15:00:00,69.66,69.66,69.63,69.65,3900.0,56.0338,56.0338,56.0097,56.0257,3900.0
2013-02-12 15:30:00,69.65,69.68,69.61,69.63,13100.0,56.0257,56.0499,55.9936,56.0097,13100.0
2013-02-13 09:30:00,69.8,69.82,69.71,69.8,4400.0,56.1464,56.1625,56.074,56.1464,4400.0
2013-02-13 10:00:00,69.88,69.91,69.82,69.88,10000.0,56.2108,56.2349,56.1625,56.2108,10000.0
2013-02-13 10:30:00,69.88,69.88,69.76,69.8,9500.0,56.2108,56.2108,56.1142,56.1464,9500.0
2013-02-13 11:00:00,69.79,69.81,69.62,69.65,13700.0,56.1384,56.1544,56.0016,56.0257,13700.0
2013-02-13 11:30:00,69.65,69.67,69.59,69.65,19200.0,56.0257,56.0418,55.9775,56.0257,19200.0
2013-02-13 12:00:00,69.65,69.69,69.64,69.64,14700.0,56.0257,56.0579,56.0177,56.0177,14700.0
2013-02-13 12:30:00,69.66,69.74,69.65,69.69,11500.0,56.0338,56.0981,56.0257,56.0579,11500.0
2013-02-13 13:00:00,69.68,69.72,69.68,69.72,11200.0,56.0499,56.0821,56.0499,56.0821,11200.0
2013-02-13 13:30:00,69.72,69.75,69.71,69.71,6900.0,56.0821,56.1062,56.074,56.074,6900.0
2013-02-13 14:00:00,69.73,69.74,69.6,69.65,15500.0,56.0901,56.0981,55.9855,56.0257,15500.0
2013-02-13 14:30:00,69.64,69.64,69.51,69.55,15600.0,56.0177,56.0177,55.9131,55.9453,15600.0
2013-02-13 15:00:00,69.55,69.64,69.55,69.62,16100.0,55.9453,56.0177,55.9453,56.0016,16100.0
2013-02-13 15:30:00,69.64,69.71,69.57,69.7,14300.0,56.0177,56.074,55.9614,56.066,14300.0
2013-02-14 09:30:00,69.49,69.65,69.44,69.6,11000.0,55.897,56.0257,55.8568,55.9855,11000.0
2013-02-14 10:00:00,69.58,69.69,69.58,69.69,5900.0,55.9694,56.0579,55.9694,56.0579,5900.0
2013-02-14 10:30:00,69.67,69.79,69.67,69.74,42900.0,56.0418,56.1384,56.0418,56.0981,42900.0
2013-02-14 11:00:00,69.74,69.77,69.67,69.69,20800.0,56.0981,56.1223,56.0418,56.0579,20800.0
2013-02-14 11:30:00,69.7,69.73,69.65,69.7,12500.0,56.066,56.0901,56.0257,56.066,12500.0
2013-02-14 12:00:00,69.71,69.75,69.69,69.72,13300.0,56.074,56.1062,56.0579,56.0821,13300.0
2013-02-14 12:30:00,69.71,69.79,69.68,69.78,11400.0,56.074,56.1384,56.0499,56.1303,11400.0
2013-02-14 13:00:00,69.78,69.82,69.71,69.73,12700.0,56.1303,56.1625,56.074,56.0901,12700.0
2013-02-14 13:30:00,69.75,69.78,69.72,69.76,6900.0,56.1062,56.1303,56.0821,56.1142,6900.0
2013-02-14 14:00:00,69.75,69.84,69.73,69.8,15900.0,56.1062,56.1786,56.0901,56.1464,15900.0
2013-02-14 14:30:00,69.81,69.83,69.78,69.8,10900.0,56.1544,56.1705,56.1303,56.1464,10900.0
2013-02-14 15:00:00,69.81,69.85,69.78,69.82,17600.0,56.1544,56.1866,56.1303,56.1625,17600.0
2013-02-14 15:30:00,69.83,69.86,69.75,69.75,19400.0,56.1705,56.1947,56.1062,56.1062,19400.0
2013-02-15 09:30:00,69.88,69.88,69.79,69.84,18200.0,56.2108,56.2108,56.1384,56.1786,18200.0
2013-02-15 10:00:00,69.9,69.92,69.82,69.84,14000.0,56.2268,56.2429,56.1625,56.1786,14000.0
2013-02-15 10:30:00,69.81,69.85,69.76,69.85,10800.0,56.1544,56.1866,56.1142,56.1866,10800.0
2013-02-15 11:00:00,69.85,69.87,69.78,69.78,22900.0,56.1866,56.2027,56.1303,56.1303,22900.0
2013-02-15 11:30:00,69.79,69.79,69.72,69.75,4500.0,56.1384,56.1384,56.0821,56.1062,4500.0
2013-02-15 12:00:00,69.74,69.74,69.63,69.67,8800.0,56.0981,56.0981,56.0097,56.0418,8800.0
2013-02-15 12:30:00,69.67,69.73,69.64,69.71,10700.0,56.0418,56.0901,56.0177,56.074,10700.0
2013-02-15 13:00:00,69.71,69.76,69.7,69.73,9400.0,56.074,56.1142,56.066,56.0901,9400.0
2013-02-15 13:30:00,69.76,69.8,69.76,69.8,7300.0,56.1142,56.1464,56.1142,56.1464,7300.0
2013-02-15 14:00:00,69.8,69.8,69.47,69.47,23200.0,56.1464,56.1464,55.881,55.881,23200.0
2013-02-15 14:30:00,69.46,69.54,69.44,69.5,28900.0,55.8729,55.9373,55.8568,55.9051,28900.0
2013-02-15 15:00:00,69.47,69.6,69.47,69.59,12900.0,55.881,55.9855,55.881,55.9775,12900.0
2013-02-15 15:30:00,69.6,69.69,69.58,69.69,29000.0,55.9855,56.0579,55.9694,56.0579,29000.0
2013-02-19 09:30:00,69.83,70.03,69.78,70.0,16700.0,56.1705,56.3314,56.1303,56.3073,16700.0
2013-02-19 10:00:00,70.0,70.01,69.95,70.01,16500.0,56.3073,56.3153,56.2671,56.3153,16500.0
2013-02-19 10:30:00,70.02,70.03,69.94,69.98,13700.0,56.3234,56.3314,56.259,56.2912,13700.0
2013-02-19 11:00:00,69.96,70.06,69.95,70.06,7800.0,56.2751,56.3555,56.2671,56.3555,7800.0
2013-02-19 11:30:00,70.07,70.08,70.01,70.08,15500.0,56.3636,56.3716,56.3153,56.3716,15500.0
2013-02-19 12:00:00,70.08,70.08,70.02,70.03,7800.0,56.3716,56.3716,56.3234,56.3314,7800.0
2013-02-19 12:30:00,70.03,70.07,70.02,70.06,12800.0,56.3314,56.3636,56.3234,56.3555,12800.0
2013-02-19 13:00:00,70.08,70.09,70.05,70.06,12700.0,56.3716,56.3797,56.3475,56.3555,12700.0
2013-02-19 13:30:00,70.07,70.09,70.05,70.07,5500.0,56.3636,56.3797,56.3475,56.3636,5500.0
2013-02-19 14:00:00,70.09,70.18,70.09,70.15,22800.0,56.3797,56.4521,56.3797,56.4279,22800.0
2013-02-19 14:30:00,70.16,70.19,70.13,70.14,13500.0,56.436,56.4601,56.4119,56.4199,13500.0
2013-02-19 15:00:00,70.14,70.18,70.12,70.13,14200.0,56.4199,56.4521,56.4038,56.4119,14200.0
2013-02-19 15:30:00,70.12,70.22,70.09,70.2,14100.0,56.4038,56.4842,56.3797,56.4682,14100.0
2013-02-20 09:30:00,70.17,70.17,70.06,70.06,9300.0,56.444,56.444,56.3555,56.3555,9300.0
2013-02-20 10:00:00,70.05,70.13,70.05,70.1,5700.0,56.3475,56.4119,56.3475,56.3877,5700.0
2013-02-20 10:30:00,70.1,70.14,70.02,70.02,7200.0,56.3877,56.4199,56.3234,56.3234,7200.0
2013-02-20 11:00:00,70.01,70.01,69.89,69.95,13800.0,56.3153,56.3153,56.2188,56.2671,13800.0
2013-02-20 11:30:00,69.95,69.95,69.81,69.86,18300.0,56.2671,56.2671,56.1544,56.1947,18300.0
2013-02-20 12:00:00,69.87,69.96,69.85,69.92,11800.0,56.2027,56.2751,56.1866,56.2429,11800.0
2013-02-20 12:30:00,69.92,69.96,69.88,69.91,6200.0,56.2429,56.2751,56.2108,56.2349,6200.0
2013-02-20 13:00:00,69.92,69.94,69.88,69.89,5200.0,56.2429,56.259,56.2108,56.2188,5200.0
2013-02-20 13:30:00,69.9,69.9,69.85,69.85,8200.0,56.2268,56.2268,56.1866,56.1866,8200.0
2013-02-20 14:00:00,69.83,69.95,69.75,69.85,15400.0,56.1705,56.2671,56.1062,56.1866,15400.0
2013-02-20 14:30:00,69.84,69.86,69.58,69.59,20700.0,56.1786,56.1947,55.9694,55.9775,20700.0
2013-02-20 15:00:00,69.55,69.55,69.41,69.42,16200.0,55.9453,55.9453,55.8327,55.8407,16200.0
2013-02-20 15:30:00,69.42,69.49,69.29,69.31,38100.0,55.8407,55.897,55.7362,55.7523,38100.0
2013-02-21 09:30:00,69.13,69.13,68.8,68.85,25000.0,55.6075,55.6075,55.342,55.3822,25000.0
2013-02-21 10:00:00,68.84,69.04,68.76,69.04,51300.0,55.3742,55.5351,55.3098,55.5351,51300.0
2013-02-21 10:30:00,69.03,69.04,68.95,68.96,9500.0,55.527,55.5351,55.4627,55.4707,9500.0
2013-02-21 11:00:00,68.97,68.99,68.88,68.89,8300.0,55.4788,55.4948,55.4064,55.4144,8300.0
2013-02-21 11:30:00,68.89,68.96,68.84,68.92,9500.0,55.4144,55.4707,55.3742,55.4385,9500.0
2013-02-21 12:00:00,68.92,68.94,68.79,68.83,19000.0,55.4385,55.4546,55.334,55.3661,19000.0
2013-02-21 12:30:00,68.83,68.85,68.73,68.85,14500.0,55.3661,55.3822,55.2857,55.3822,14500.0
2013-02-21 13:00:00,68.87,68.89,68.77,68.79,19900.0,55.3983,55.4144,55.3179,55.334,19900.0
2013-02-21 13:30:00,68.8,68.84,68.73,68.78,17900.0,55.342,55.3742,55.2857,55.3259,17900.0
2013-02-21 14:00:00,68.78,68.78,68.64,68.7,14800.0,55.3259,55.3259,55.2133,55.2616,14800.0
2013-02-21 14:30:00,68.71,68.87,68.71,68.87,18200.0,55.2696,55.3983,55.2696,55.3983,18200.0
2013-02-21 15:00:00,68.87,69.07,68.83,69.06,28600.0,55.3983,55.5592,55.3661,55.5512,28600.0
2013-02-21 15:30:00,69.04,69.07,68.83,68.88,18200.0,55.5351,55.5592,55.3661,55.4064,18200.0
2013-02-22 09:30:00,69.18,69.31,69.14,69.14,9400.0,55.6477,55.7523,55.6155,55.6155,9400.0
2013-02-22 10:00:00,69.12,69.17,69.07,69.13,31400.0,55.5994,55.6396,55.5592,55.6075,31400.0
2013-02-22 10:30:00,69.12,69.22,69.08,69.17,14500.0,55.5994,55.6799,55.5672,55.6396,14500.0
2013-02-22 11:00:00,69.12,69.15,69.05,69.15,8000.0,55.5994,55.6236,55.5431,55.6236,8000.0
2013-02-22 11:30:00,69.16,69.26,69.16,69.23,3500.0,55.6316,55.712,55.6316,55.6879,3500.0
2013-02-22 12:00:00,69.26,69.29,69.25,69.28,10000.0,55.712,55.7362,55.704,55.7281,10000.0
2013-02-22 12:30:00,69.28,69.42,69.28,69.4,12400.0,55.7281,55.8407,55.7281,55.8246,12400.0
2013-02-22 13:00:00,69.41,69.42,69.32,69.34,4900.0,55.8327,55.8407,55.7603,55.7764,4900.0
2013-02-22 13:30:00,69.34,69.39,69.32,69.37,5900.0,55.7764,55.8166,55.7603,55.8005,5900.0
2013-02-22 14:00:00,69.36,69.36,69.29,69.3,6700.0,55.7925,55.7925,55.7362,55.7442,6700.0
2013-02-22 14:30:00,69.31,69.36,69.29,69.34,16100.0,55.7523,55.7925,55.7362,55.7764,16100.0
2013-02-22 15:00:00,69.34,69.4,69.33,69.38,20800.0,55.7764,55.8246,55.7683,55.8086,20800.0
2013-02-22 15:30:00,69.38,69.51,69.38,69.51,14800.0,55.8086,55.9131,55.8086,55.9131,14800.0
2013-02-25 09:30:00,69.85,69.9,69.83,69.88,12100.0,56.1866,56.2268,56.1705,56.2108,12100.0
2013-02-25 10:00:00,69.92,69.95,69.62,69.62,17000.0,56.2429,56.2671,56.0016,56.0016,17000.0
2013-02-25 10:30:00,69.64,69.69,69.43,69.55,13000.0,56.0177,56.0579,55.8488,55.9453,13000.0
2013-02-25 11:00:00,69.47,69.64,69.47,69.61,6700.0,55.881,56.0177,55.881,55.9936,6700.0
2013-02-25 11:30:00,69.56,69.56,69.19,69.2,3900.0,55.9534,55.9534,55.6557,55.6638,3900.0
2013-02-25 12:00:00,69.23,69.3,69.18,69.3,4800.0,55.6879,55.7442,55.6477,55.7442,4800.0
2013-02-25 12:30:00,69.3,69.4,69.28,69.4,2700.0,55.7442,55.8246,55.7281,55.8246,2700.0
2013-02-25 13:00:00,69.39,69.39,69.29,69.29,4800.0,55.8166,55.8166,55.7362,55.7362,4800.0
2013-02-25 13:30:00,69.3,69.3,69.0,69.02,13500.0,55.7442,55.7442,55.5029,55.519,13500.0
2013-02-25 14:00:00,69.0,69.1,68.9,69.04,5900.0,55.5029,55.5833,55.4225,55.5351,5900.0
2013-02-25 14:30:00,69.07,69.07,68.96,69.06,15300.0,55.5592,55.5592,55.4707,55.5512,15300.0
2013-02-25 15:00:00,69.0,69.06,68.73,68.73,13400.0,55.5029,55.5512,55.2857,55.2857,13400.0
2013-02-25 15:30:00,68.73,68.74,68.25,68.25,35500.0,55.2857,55.2938,54.8996,54.8996,35500.0
2013-02-26 09:30:00,68.61,68.65,68.55,68.56,10800.0,55.1892,55.2214,55.1409,55.149,10800.0
2013-02-26 10:00:00,68.7,68.74,68.39,68.39,21900.0,55.2616,55.2938,55.0122,55.0122,21900.0
2013-02-26 10:30:00,68.38,68.52,68.29,68.4,3400.0,55.0042,55.1168,54.9318,55.0203,3400.0
2013-02-26 11:00:00,68.39,68.42,68.2,68.21,26400.0,55.0122,55.0363,54.8594,54.8674,26400.0
2013-02-26 11:30:00,68.26,68.3,68.1,68.25,11500.0,54.9076,54.9398,54.7789,54.8996,11500.0
2013-02-26 12:00:00,68.27,68.37,68.27,68.37,1800.0,54.9157,54.9961,54.9157,54.9961,1800.0
2013-02-26 12:30:00,68.35,68.51,68.35,68.51,6700.0,54.98,55.1087,54.98,55.1087,6700.0
2013-02-26 13:00:00,68.56,68.56,68.39,68.5,1300.0,55.149,55.149,55.0122,55.1007,1300.0
2013-02-26 13:30:00,68.47,68.6,68.47,68.58,3500.0,55.0766,55.1811,55.0766,55.165,3500.0
2013-02-26 14:00:00,68.55,68.7,68.55,68.7,6600.0,55.1409,55.2616,55.1409,55.2616,6600.0
2013-02-26 14:30:00,68.7,68.73,68.59,68.65,12900.0,55.2616,55.2857,55.1731,55.2214,12900.0
2013-02-26 15:00:00,68.64,68.68,68.55,68.62,10200.0,55.2133,55.2455,55.1409,55.1972,10200.0
2013-02-26 15:30:00,68.63,68.76,68.58,68.67,25300.0,55.2053,55.3098,55.165,55.2374,25300.0
2013-02-27 09:30:00,68.63,68.93,68.63,68.9,6100.0,55.2053,55.4466,55.2053,55.4225,6100.0
2013-02-27 10:00:00,68.89,69.08,68.87,69.08,9800.0,55.4144,55.5672,55.3983,55.5672,9800.0
2013-02-27 10:30:00,69.08,69.2,69.07,69.11,10200.0,55.5672,55.6638,55.5592,55.5914,10200.0
2013-02-27 11:00:00,69.12,69.29,69.12,69.27,8200.0,55.5994,55.7362,55.5994,55.7201,8200.0
2013-02-27 11:30:00,69.26,69.3,69.23,69.3,1500.0,55.712,55.7442,55.6879,55.7442,1500.0
2013-02-27 12:00:00,69.29,69.43,69.29,69.42,7400.0,55.7362,55.8488,55.7362,55.8407,7400.0
2013-02-27 12:30:00,69.44,69.51,69.38,69.43,11700.0,55.8568,55.9131,55.8086,55.8488,11700.0
2013-02-27 13:00:00,69.39,69.43,69.39,69.4,1900.0,55.8166,55.8488,55.8166,55.8246,1900.0
2013-02-27 13:30:00,69.44,69.47,69.43,69.43,5600.0,55.8568,55.881,55.8488,55.8488,5600.0
2013-02-27 14:00:00,69.43,69.61,69.43,69.59,9700.0,55.8488,55.9936,55.8488,55.9775,9700.0
2013-02-27 14:30:00,69.6,69.65,69.57,69.65,5500.0,55.9855,56.0257,55.9614,56.0257,5500.0
2013-02-27 15:00:00,69.66,69.74,69.61,69.68,8100.0,56.0338,56.0981,55.9936,56.0499,8100.0
2013-02-27 15:30:00,69.67,69.75,69.56,69.56,24200.0,56.0418,56.1062,55.9534,55.9534,24200.0
2013-02-28 09:30:00,69.56,69.82,69.52,69.66,19700.0,55.9534,56.1625,55.9212,56.0338,19700.0
2013-02-28 10:00:00,69.7,69.75,69.64,69.69,18300.0,56.066,56.1062,56.0177,56.0579,18300.0
2013-02-28 10:30:00,69.66,69.67,69.57,69.57,9700.0,56.0338,56.0418,55.9614,55.9614,9700.0
2013-02-28 11:00:00,69.54,69.72,69.54,69.72,1500.0,55.9373,56.0821,55.9373,56.0821,1500.0
2013-02-28 11:30:00,69.74,69.74,69.63,69.69,6100.0,56.0981,56.0981,56.0097,56.0579,6100.0
2013-02-28 12:00:00,69.69,69.72,69.65,69.69,5400.0,56.0579,56.0821,56.0257,56.0579,5400.0
2013-02-28 12:30:00,69.71,69.77,69.71,69.77,5100.0,56.074,56.1223,56.074,56.1223,5100.0
2013-02-28 13:00:00,69.75,69.93,69.75,69.91,12900.0,56.1062,56.251,56.1062,56.2349,12900.0
2013-02-28 13:30:00,69.93,69.95,69.91,69.95,8700.0,56.251,56.2671,56.2349,56.2671,8700.0
2013-02-28 14:00:00,69.93,69.99,69.92,69.97,16000.0,56.251,56.2992,56.2429,56.2832,16000.0
2013-02-28 14:30:00,70.0,70.0,69.84,69.85,5100.0,56.3073,56.3073,56.1786,56.1866,5100.0
2013-02-28 15:00:00,69.84,69.84,69.72,69.8,19800.0,56.1786,56.1786,56.0821,56.1464,19800.0
2013-02-28 15:30:00,69.8,69.8,69.5,69.5,11500.0,56.1464,56.1464,55.9051,55.9051,11500.0
2013-03-01 09:30:00,69.19,69.21,68.93,69.15,12600.0,55.6557,55.6718,55.4466,55.6236,12600.0
2013-03-01 10:00:00,69.15,69.34,69.15,69.27,36300.0,55.6236,55.7764,55.6236,55.7201,36300.0
2013-03-01 10:30:00,69.32,69.58,69.32,69.56,20600.0,55.7603,55.9694,55.7603,55.9534,20600.0
2013-03-01 11:00:00,69.62,69.68,69.49,69.54,29000.0,56.0016,56.0499,55.897,55.9373,29000.0
2013-03-01 11:30:00,69.48,69.52,69.33,69.45,10200.0,55.889,55.9212,55.7683,55.8649,10200.0
2013-03-01 12:00:00,69.47,69.7,69.46,69.7,8700.0,55.881,56.066,55.8729,56.066,8700.0
2013-03-01 12:30:00,69.69,69.75,69.66,69.73,7700.0,56.0579,56.1062,56.0338,56.0901,7700.0
2013-03-01 13:00:00,69.72,69.76,69.65,69.69,21700.0,56.0821,56.1142,56.0257,56.0579,21700.0
2013-03-01 13:30:00,69.7,69.7,69.56,69.65,21900.0,56.066,56.066,55.9534,56.0257,21900.0
2013-03-01 14:00:00,69.65,69.74,69.62,69.62,18900.0,56.0257,56.0981,56.0016,56.0016,18900.0
2013-03-01 14:30:00,69.64,69.7,69.57,69.65,19300.0,56.0177,56.066,55.9614,56.0257,19300.0
2013-03-01 15:00:00,69.63,69.7,69.63,69.63,22200.0,56.0097,56.066,56.0097,56.0097,22200.0
2013-03-01 15:30:00,69.66,69.69,69.56,69.69,43600.0,56.0338,56.0579,55.9534,56.0579,43600.0
2013-03-04 09:30:00,69.55,69.65,69.46,69.59,9600.0,55.9453,56.0257,55.8729,55.9775,9600.0
2013-03-04 10:00:00,69.57,69.63,69.51,69.53,12400.0,55.9614,56.0097,55.9131,55.9292,12400.0
2013-03-04 10:30:00,69.54,69.66,69.49,69.62,13800.0,55.9373,56.0338,55.897,56.0016,13800.0
2013-03-04 11:00:00,69.62,69.71,69.56,69.68,12800.0,56.0016,56.074,55.9534,56.0499,12800.0
2013-03-04 11:30:00,69.72,69.72,69.63,69.69,10500.0,56.0821,56.0821,56.0097,56.0579,10500.0
2013-03-04 12:00:00,69.68,69.7,69.48,69.49,6600.0,56.0499,56.066,55.889,55.897,6600.0
2013-03-04 12:30:00,69.46,69.56,69.41,69.56,8800.0,55.8729,55.9534,55.8327,55.9534,8800.0
2013-03-04 13:00:00,69.55,69.68,69.49,69.68,21200.0,55.9453,56.0499,55.897,56.0499,21200.0
2013-03-04 13:30:00,69.71,69.76,69.66,69.73,12800.0,56.074,56.1142,56.0338,56.0901,12800.0
2013-03-04 14:00:00,69.74,69.87,69.68,69.87,17800.0,56.0981,56.2027,56.0499,56.2027,17800.0
2013-03-04 14:30:00,69.87,69.97,69.84,69.95,24100.0,56.2027,56.2832,56.1786,56.2671,24100.0
2013-03-04 15:00:00,69.95,69.96,69.85,69.9,15500.0,56.2671,56.2751,56.1866,56.2268,15500.0
2013-03-04 15:30:00,69.93,69.99,69.89,69.99,29400.0,56.251,56.2992,56.2188,56.2992,29400.0
2013-03-05 09:30:00,70.36,70.57,70.36,70.52,27400.0,56.5969,56.7658,56.5969,56.7256,27400.0
2013-03-05 10:00:00,70.54,70.67,70.52,70.65,30500.0,56.7417,56.8462,56.7256,56.8301,30500.0
2013-03-05 10:30:00,70.66,70.78,70.66,70.72,29900.0,56.8382,56.9347,56.8382,56.8864,29900.0
2013-03-05 11:00:00,70.72,70.8,70.67,70.73,14200.0,56.8864,56.9508,56.8462,56.8945,14200.0
2013-03-05 11:30:00,70.74,70.78,70.68,70.77,18300.0,56.9025,56.9347,56.8543,56.9267,18300.0
2013-03-05 12:00:00,70.77,70.79,70.68,70.69,24600.0,56.9267,56.9428,56.8543,56.8623,24600.0
2013-03-05 12:30:00,70.7,70.76,70.69,70.73,13200.0,56.8704,56.9186,56.8623,56.8945,13200.0
2013-03-05 13:00:00,70.74,70.81,70.7,70.78,12000.0,56.9025,56.9588,56.8704,56.9347,12000.0
2013-03-05 13:30:00,70.78,70.85,70.71,70.71,18200.0,56.9347,56.991,56.8784,56.8784,18200.0
2013-03-05 14:00:00,70.71,70.75,70.68,70.68,12400.0,56.8784,56.9106,56.8543,56.8543,12400.0
2013-03-05 14:30:00,70.66,70.71,70.63,70.66,14300.0,56.8382,56.8784,56.814,56.8382,14300.0
2013-03-05 15:00:00,70.67,70.73,70.63,70.64,12700.0,56.8462,56.8945,56.814,56.8221,12700.0
2013-03-05 15:30:00,70.66,70.78,70.58,70.66,104400.0,56.8382,56.9347,56.7738,56.8382,104400.0
2013-03-06 09:30:00,70.94,70.94,70.8,70.91,35200.0,57.0634,57.0634,56.9508,57.0393,35200.0
2013-03-06 10:00:00,70.87,70.9,70.79,70.82,20000.0,57.0071,57.0312,56.9428,56.9669,20000.0
2013-03-06 10:30:00,70.81,70.82,70.7,70.7,18400.0,56.9588,56.9669,56.8704,56.8704,18400.0
2013-03-06 11:00:00,70.7,70.77,70.68,70.71,5400.0,56.8704,56.9267,56.8543,56.8784,5400.0
2013-03-06 11:30:00,70.74,70.75,70.69,70.7,12700.0,56.9025,56.9106,56.8623,56.8704,12700.0
2013-03-06 12:00:00,70.69,70.69,70.61,70.68,17900.0,56.8623,56.8623,56.798,56.8543,17900.0
2013-03-06 12:30:00,70.66,70.73,70.66,70.69,1700.0,56.8382,56.8945,56.8382,56.8623,1700.0
2013-03-06 13:00:00,70.66,70.75,70.66,70.74,2200.0,56.8382,56.9106,56.8382,56.9025,2200.0
2013-03-06 13:30:00,70.75,70.81,70.72,70.77,12500.0,56.9106,56.9588,56.8864,56.9267,12500.0
2013-03-06 14:00:00,70.79,70.79,70.72,70.78,9400.0,56.9428,56.9428,56.8864,56.9347,9400.0
2013-03-06 14:30:00,70.8,70.92,70.79,70.91,5900.0,56.9508,57.0473,56.9428,57.0393,5900.0
2013-03-06 15:00:00,70.87,70.87,70.78,70.79,20700.0,57.0071,57.0071,56.9347,56.9428,20700.0
2013-03-06 15:30:00,70.77,70.78,70.7,70.77,16800.0,56.9267,56.9347,56.8704,56.9267,16800.0
2013-03-07 09:30:00,70.9,70.95,70.81,70.91,8600.0,57.0312,57.0715,56.9588,57.0393,8600.0
2013-03-07 10:00:00,70.91,70.94,70.84,70.89,9500.0,57.0393,57.0634,56.983,57.0232,9500.0
2013-03-07 10:30:00,70.92,70.95,70.86,70.86,5700.0,57.0473,57.0715,56.9991,56.9991,5700.0
2013-03-07 11:00:00,70.92,70.95,70.89,70.91,17400.0,57.0473,57.0715,57.0232,57.0393,17400.0
2013-03-07 11:30:00,70.9,70.98,70.9,70.98,4100.0,57.0312,57.0956,57.0312,57.0956,4100.0
2013-03-07 12:00:00,70.91,70.95,70.9,70.95,5400.0,57.0393,57.0715,57.0312,57.0715,5400.0
2013-03-07 12:30:00,70.96,70.96,70.9,70.93,9200.0,57.0795,57.0795,57.0312,57.0554,9200.0
2013-03-07 13:00:00,70.93,70.96,70.93,70.93,3900.0,57.0554,57.0795,57.0554,57.0554,3900.0
2013-03-07 13:30:00,70.9,70.9,70.87,70.9,5500.0,57.0312,57.0312,57.0071,57.0312,5500.0
2013-03-07 14:00:00,70.9,70.91,70.79,70.88,3400.0,57.0312,57.0393,56.9428,57.0151,3400.0
2013-03-07 14:30:00,70.86,70.92,70.84,70.9,10200.0,56.9991,57.0473,56.983,57.0312,10200.0
2013-03-07 15:00:00,70.91,70.96,70.91,70.95,27800.0,57.0393,57.0795,57.0393,57.0715,27800.0
2013-03-07 15:30:00,70.97,71.0,70.93,70.93,6500.0,57.0875,57.1117,57.0554,57.0554,6500.0
2013-03-08 09:30:00,71.18,71.23,70.99,70.99,44200.0,57.2565,57.2967,57.1036,57.1036,44200.0
2013-03-08 10:00:00,70.93,71.01,70.88,71.0,10200.0,57.0554,57.1197,57.0151,57.1117,10200.0
2013-03-08 10:30:00,70.96,71.07,70.96,71.0,27600.0,57.0795,57.168,57.0795,57.1117,27600.0
2013-03-08 11:00:00,71.01,71.09,70.97,71.08,8500.0,57.1197,57.1841,57.0875,57.176,8500.0
2013-03-08 11:30:00,71.07,71.13,71.06,71.1,18100.0,57.168,57.2162,57.1599,57.1921,18100.0
2013-03-08 12:00:00,71.11,71.14,71.02,71.02,4600.0,57.2002,57.2243,57.1278,57.1278,4600.0
2013-03-08 12:30:00,71.03,71.07,71.0,71.05,7100.0,57.1358,57.168,57.1117,57.1519,7100.0
2013-03-08 13:00:00,71.09,71.11,71.09,71.09,7800.0,57.1841,57.2002,57.1841,57.1841,7800.0
2013-03-08 13:30:00,71.09,71.16,71.08,71.14,13900.0,57.1841,57.2404,57.176,57.2243,13900.0
2013-03-08 14:00:00,71.13,71.14,71.11,71.14,19000.0,57.2162,57.2243,57.2002,57.2243,19000.0
2013-03-08 14:30:00,71.14,71.19,71.12,71.17,46100.0,57.2243,57.2645,57.2082,57.2484,46100.0
2013-03-08 15:00:00,71.17,71.24,71.17,71.22,13100.0,57.2484,57.3047,57.2484,57.2886,13100.0
2013-03-08 15:30:00,71.22,71.3,71.2,71.22,17700.0,57.2886,57.353,57.2726,57.2886,17700.0
2013-03-11 09:30:00,71.19,71.22,71.08,71.18,8900.0,57.2645,57.2886,57.176,57.2565,8900.0
2013-03-11 10:00:00,71.2,71.21,71.12,71.12,11700.0,57.2726,57.2806,57.2082,57.2082,11700.0
2013-03-11 10:30:00,71.16,71.21,71.14,71.17,13600.0,57.2404,57.2806,57.2243,57.2484,13600.0
2013-03-11 11:00:00,71.18,71.26,71.17,71.23,8200.0,57.2565,57.3208,57.2484,57.2967,8200.0
2013-03-11 11:30:00,71.21,71.29,71.21,71.27,4900.0,57.2806,57.3449,57.2806,57.3289,4900.0
2013-03-11 12:00:00,71.28,71.35,71.28,71.34,7500.0,57.3369,57.3932,57.3369,57.3852,7500.0
2013-03-11 12:30:00,71.32,71.36,71.3,71.36,9500.0,57.3691,57.4013,57.353,57.4013,9500.0
2013-03-11 13:00:00,71.38,71.42,71.37,71.42,6700.0,57.4173,57.4495,57.4093,57.4495,6700.0
2013-03-11 13:30:00,71.42,71.44,71.39,71.4,7500.0,57.4495,57.4656,57.4254,57.4334,7500.0
2013-03-11 14:00:00,71.38,71.44,71.38,71.44,6800.0,57.4173,57.4656,57.4173,57.4656,6800.0
2013-03-11 14:30:00,71.4,71.47,71.37,71.43,8600.0,57.4334,57.4897,57.4093,57.4576,8600.0
2013-03-11 15:00:00,71.43,71.44,71.38,71.4,7100.0,57.4576,57.4656,57.4173,57.4334,7100.0
2013-03-11 15:30:00,71.4,71.49,71.37,71.48,14000.0,57.4334,57.5058,57.4093,57.4978,14000.0
2013-03-12 09:30:00,71.39,71.45,71.36,71.43,6300.0,57.4254,57.4736,57.4013,57.4576,6300.0
2013-03-12 10:00:00,71.45,71.5,71.44,71.48,8500.0,57.4736,57.5139,57.4656,57.4978,8500.0
2013-03-12 10:30:00,71.5,71.5,71.38,71.4,14200.0,57.5139,57.5139,57.4173,57.4334,14200.0
2013-03-12 11:00:00,71.39,71.39,71.17,71.17,13800.0,57.4254,57.4254,57.2484,57.2484,13800.0
2013-03-12 11:30:00,71.16,71.33,71.15,71.32,38100.0,57.2404,57.3771,57.2323,57.3691,38100.0
2013-03-12 12:00:00,71.31,71.33,71.19,71.22,25600.0,57.361,57.3771,57.2645,57.2886,25600.0
2013-03-12 12:30:00,71.23,71.31,71.21,71.3,20500.0,57.2967,57.361,57.2806,57.353,20500.0
2013-03-12 13:00:00,71.27,71.29,71.24,71.26,14700.0,57.3289,57.3449,57.3047,57.3208,14700.0
2013-03-12 13:30:00,71.26,71.29,71.16,71.18,14500.0,57.3208,57.3449,57.2404,57.2565,14500.0
2013-03-12 14:00:00,71.18,71.2,71.1,71.14,21300.0,57.2565,57.2726,57.1921,57.2243,21300.0
2013-03-12 14:30:00,71.15,71.23,71.13,71.17,23600.0,57.2323,57.2967,57.2162,57.2484,23600.0
2013-03-12 15:00:00,71.2,71.33,71.18,71.29,25000.0,57.2726,57.3771,57.2565,57.3449,25000.0
2013-03-12 15:30:00,71.29,71.33,71.25,71.3,26400.0,57.3449,57.3771,57.3128,57.353,26400.0
2013-03-13 09:30:00,71.36,71.36,71.15,71.19,11300.0,57.4013,57.4013,57.2323,57.2645,11300.0
2013-03-13 10:00:00,71.25,71.26,71.14,71.25,7700.0,57.3128,57.3208,57.2243,57.3128,7700.0
2013-03-13 10:30:00,71.25,71.33,71.2,71.29,9100.0,57.3128,57.3771,57.2726,57.3449,9100.0
2013-03-13 11:00:00,71.33,71.38,71.3,71.33,6200.0,57.3771,57.4173,57.353,57.3771,6200.0
2013-03-13 11:30:00,71.32,71.32,71.26,71.28,2800.0,57.3691,57.3691,57.3208,57.3369,2800.0
2013-03-13 12:00:00,71.26,71.42,71.26,71.42,3300.0,57.3208,57.4495,57.3208,57.4495,3300.0
2013-03-13 12:30:00,71.42,71.48,71.42,71.43,4200.0,57.4495,57.4978,57.4495,57.4576,4200.0
2013-03-13 13:00:00,71.41,71.44,71.4,71.44,3000.0,57.4415,57.4656,57.4334,57.4656,3000.0
2013-03-13 13:30:00,71.45,71.52,71.45,71.49,2500.0,57.4736,57.53,57.4736,57.5058,2500.0
2013-03-13 14:00:00,71.48,71.5,71.43,71.46,9700.0,57.4978,57.5139,57.4576,57.4817,9700.0
2013-03-13 14:30:00,71.47,71.47,71.4,71.4,7600.0,57.4897,57.4897,57.4334,57.4334,7600.0
2013-03-13 15:00:00,71.43,71.44,71.35,71.39,7100.0,57.4576,57.4656,57.3932,57.4254,7100.0
2013-03-13 15:30:00,71.4,71.47,71.4,71.43,7800.0,57.4334,57.4897,57.4334,57.4576,7800.0
2013-03-14 09:30:00,71.57,71.73,71.57,71.73,5300.0,57.5702,57.6989,57.5702,57.6989,5300.0
2013-03-14 10:00:00,71.72,71.74,71.6,71.65,11200.0,57.6908,57.7069,57.5943,57.6345,11200.0
2013-03-14 10:30:00,71.65,71.71,71.63,71.67,31700.0,57.6345,57.6828,57.6184,57.6506,31700.0
2013-03-14 11:00:00,71.67,71.68,71.62,71.62,15500.0,57.6506,57.6587,57.6104,57.6104,15500.0
2013-03-14 11:30:00,71.64,71.71,71.64,71.69,7000.0,57.6265,57.6828,57.6265,57.6667,7000.0
2013-03-14 12:00:00,71.69,71.76,71.69,71.75,6100.0,57.6667,57.723,57.6667,57.715,6100.0
2013-03-14 12:30:00,71.76,71.76,71.71,71.71,6000.0,57.723,57.723,57.6828,57.6828,6000.0
2013-03-14 13:00:00,71.72,71.75,71.7,71.7,12100.0,57.6908,57.715,57.6747,57.6747,12100.0
2013-03-14 13:30:00,71.69,71.7,71.64,71.66,4800.0,57.6667,57.6747,57.6265,57.6426,4800.0
2013-03-14 14:00:00,71.66,71.71,71.66,71.69,21400.0,57.6426,57.6828,57.6426,57.6667,21400.0
2013-03-14 14:30:00,71.69,71.73,71.69,71.72,4000.0,57.6667,57.6989,57.6667,57.6908,4000.0
2013-03-14 15:00:00,71.72,71.75,71.72,71.73,9700.0,57.6908,57.715,57.6908,57.6989,9700.0
2013-03-14 15:30:00,71.71,71.83,71.71,71.82,10400.0,57.6828,57.7793,57.6828,57.7713,10400.0
2013-03-15 09:30:00,71.74,71.74,71.55,71.55,7500.0,57.7069,57.7069,57.5541,57.5541,7500.0
2013-03-15 10:00:00,71.5,71.63,71.49,71.63,9400.0,57.5139,57.6184,57.5058,57.6184,9400.0
2013-03-15 10:30:00,71.59,71.67,71.58,71.62,16400.0,57.5863,57.6506,57.5782,57.6104,16400.0
2013-03-15 11:00:00,71.64,71.76,71.64,71.76,1900.0,57.6265,57.723,57.6265,57.723,1900.0
2013-03-15 11:30:00,71.74,71.76,71.73,71.74,4100.0,57.7069,57.723,57.6989,57.7069,4100.0
2013-03-15 12:00:00,71.72,71.76,71.7,71.74,2700.0,57.6908,57.723,57.6747,57.7069,2700.0
2013-03-15 12:30:00,71.74,71.79,71.74,71.79,400.0,57.7069,57.7471,57.7069,57.7471,400.0
2013-03-15 13:00:00,71.75,71.75,71.71,71.71,4900.0,57.715,57.715,57.6828,57.6828,4900.0
2013-03-15 13:30:00,71.71,71.72,71.7,71.71,1300.0,57.6828,57.6908,57.6747,57.6828,1300.0
2013-03-15 14:00:00,71.7,71.7,71.6,71.6,2600.0,57.6747,57.6747,57.5943,57.5943,2600.0
2013-03-15 14:30:00,71.63,71.63,71.55,71.58,7500.0,57.6184,57.6184,57.5541,57.5782,7500.0
2013-03-15 15:00:00,71.63,71.65,71.57,71.61,22900.0,57.6184,57.6345,57.5702,57.6024,22900.0
2013-03-15 15:30:00,71.61,71.69,71.61,71.69,11500.0,57.6024,57.6667,57.6024,57.6667,11500.0
2013-03-18 09:30:00,71.01,71.25,70.98,71.25,23700.0,57.1197,57.3128,57.0956,57.3128,23700.0
2013-03-18 10:00:00,71.21,71.35,71.21,71.34,19300.0,57.2806,57.3932,57.2806,57.3852,19300.0
2013-03-18 10:30:00,71.35,71.39,71.3,71.36,12600.0,57.3932,57.4254,57.353,57.4013,12600.0
2013-03-18 11:00:00,71.3,71.41,71.3,71.41,7000.0,57.353,57.4415,57.353,57.4415,7000.0
2013-03-18 11:30:00,71.37,71.46,71.34,71.43,24500.0,57.4093,57.4817,57.3852,57.4576,24500.0
2013-03-18 12:00:00,71.47,71.59,71.47,71.53,6400.0,57.4897,57.5863,57.4897,57.538,6400.0
2013-03-18 12:30:00,71.52,71.52,71.46,71.47,3400.0,57.53,57.53,57.4817,57.4897,3400.0
2013-03-18 13:00:00,71.51,71.54,71.46,71.46,25900.0,57.5219,57.546,57.4817,57.4817,25900.0
2013-03-18 13:30:00,71.46,71.47,71.4,71.41,12600.0,57.4817,57.4897,57.4334,57.4415,12600.0
2013-03-18 14:00:00,71.41,71.59,71.41,71.59,6600.0,57.4415,57.5863,57.4415,57.5863,6600.0
2013-03-18 14:30:00,71.59,71.59,71.52,71.52,20800.0,57.5863,57.5863,57.53,57.53,20800.0
2013-03-18 15:00:00,71.44,71.53,71.31,71.32,11600.0,57.4656,57.538,57.361,57.3691,11600.0
2013-03-18 15:30:00,71.3,71.32,71.22,71.32,8400.0,57.353,57.3691,57.2886,57.3691,8400.0
2013-03-19 09:30:00,71.47,71.55,71.47,71.52,40800.0,57.4897,57.5541,57.4897,57.53,40800.0
2013-03-19 10:00:00,71.51,71.53,71.32,71.34,59600.0,57.5219,57.538,57.3691,57.3852,59600.0
2013-03-19 10:30:00,71.3,71.33,71.24,71.28,10900.0,57.353,57.3771,57.3047,57.3369,10900.0
2013-03-19 11:00:00,71.26,71.39,71.24,71.34,42200.0,57.3208,57.4254,57.3047,57.3852,42200.0
2013-03-19 11:30:00,71.36,71.38,70.87,70.92,24600.0,57.4013,57.4173,57.0071,57.0473,24600.0
2013-03-19 12:00:00,70.93,71.0,70.8,71.0,37600.0,57.0554,57.1117,56.9508,57.1117,37600.0
2013-03-19 12:30:00,70.99,71.05,70.94,70.94,6100.0,57.1036,57.1519,57.0634,57.0634,6100.0
2013-03-19 13:00:00,70.92,70.95,70.71,70.73,9400.0,57.0473,57.0715,56.8784,56.8945,9400.0
2013-03-19 13:30:00,70.74,70.85,70.71,70.85,9700.0,56.9025,56.991,56.8784,56.991,9700.0
2013-03-19 14:00:00,70.87,70.95,70.78,70.91,44900.0,57.0071,57.0715,56.9347,57.0393,44900.0
2013-03-19 14:30:00,70.95,71.04,70.94,70.95,9500.0,57.0715,57.1438,57.0634,57.0715,9500.0
2013-03-19 15:00:00,70.96,71.2,70.86,70.98,8000.0,57.0795,57.2726,56.9991,57.0956,8000.0
2013-03-19 15:30:00,70.97,71.15,70.94,71.14,10600.0,57.0875,57.2323,57.0634,57.2243,10600.0
2013-03-20 09:30:00,71.51,71.65,71.51,71.51,31100.0,57.5219,57.6345,57.5219,57.5219,31100.0
2013-03-20 10:00:00,71.5,71.6,71.49,71.56,6000.0,57.5139,57.5943,57.5058,57.5621,6000.0
2013-03-20 10:30:00,71.56,71.59,71.46,71.56,16500.0,57.5621,57.5863,57.4817,57.5621,16500.0
2013-03-20 11:00:00,71.58,71.6,71.5,71.54,22000.0,57.5782,57.5943,57.5139,57.546,22000.0
2013-03-20 11:30:00,71.55,71.56,71.49,71.5,6600.0,57.5541,57.5621,57.5058,57.5139,6600.0
2013-03-20 12:00:00,71.49,71.53,71.48,71.51,2600.0,57.5058,57.538,57.4978,57.5219,2600.0
2013-03-20 12:30:00,71.54,71.57,71.52,71.56,3100.0,57.546,57.5702,57.53,57.5621,3100.0
2013-03-20 13:00:00,71.54,71.57,71.52,71.57,3000.0,57.546,57.5702,57.53,57.5702,3000.0
2013-03-20 13:30:00,71.54,71.54,71.5,71.5,2300.0,57.546,57.546,57.5139,57.5139,2300.0
2013-03-20 14:00:00,71.47,71.74,71.47,71.7,18600.0,57.4897,57.7069,57.4897,57.6747,18600.0
2013-03-20 14:30:00,71.72,71.74,71.65,71.65,8000.0,57.6908,57.7069,57.6345,57.6345,8000.0
2013-03-20 15:00:00,71.66,71.69,71.6,71.64,8200.0,57.6426,57.6667,57.5943,57.6265,8200.0
2013-03-20 15:30:00,71.62,71.76,71.56,71.62,51400.0,57.6104,57.723,57.5621,57.6104,51400.0
2013-03-21 09:30:00,71.28,71.42,71.25,71.4,20900.0,57.3369,57.4495,57.3128,57.4334,20900.0
2013-03-21 10:00:00,71.42,71.43,71.16,71.24,21600.0,57.4495,57.4576,57.2404,57.3047,21600.0
2013-03-21 10:30:00,71.25,71.27,71.18,71.24,21200.0,57.3128,57.3289,57.2565,57.3047,21200.0
2013-03-21 11:00:00,71.25,71.4,71.25,71.36,3500.0,57.3128,57.4334,57.3128,57.4013,3500.0
2013-03-21 11:30:00,71.38,71.45,71.36,71.44,2900.0,57.4173,57.4736,57.4013,57.4656,2900.0
2013-03-21 12:00:00,71.4,71.46,71.34,71.34,6800.0,57.4334,57.4817,57.3852,57.3852,6800.0
2013-03-21 12:30:00,71.41,71.41,71.36,71.36,1700.0,57.4415,57.4415,57.4013,57.4013,1700.0
2013-03-21 13:00:00,71.32,71.36,71.18,71.2,7800.0,57.3691,57.4013,57.2565,57.2726,7800.0
2013-03-21 13:30:00,71.18,71.18,71.11,71.15,12100.0,57.2565,57.2565,57.2002,57.2323,12100.0
2013-03-21 14:00:00,71.14,71.21,70.99,71.15,10200.0,57.2243,57.2806,57.1036,57.2323,10200.0
2013-03-21 14:30:00,71.17,71.21,71.11,71.2,6200.0,57.2484,57.2806,57.2002,57.2726,6200.0
2013-03-21 15:00:00,71.19,71.25,71.11,71.23,6400.0,57.2645,57.3128,57.2002,57.2967,6400.0
2013-03-21 15:30:00,71.22,71.22,71.04,71.04,11800.0,57.2886,57.2886,57.1438,57.1438,11800.0
2013-03-22 09:30:00,70.91,71.03,70.91,70.99,9200.0,57.2955,57.3924,57.2955,57.3601,9200.0
2013-03-22 10:00:00,71.01,71.17,71.01,71.13,8400.0,57.3763,57.5055,57.3763,57.4732,8400.0
2013-03-22 10:30:00,71.11,71.14,71.05,71.05,6700.0,57.4571,57.4813,57.4086,57.4086,6700.0
2013-03-22 11:00:00,71.11,71.22,71.08,71.2,15300.0,57.4571,57.5459,57.4328,57.5298,15300.0
2013-03-22 11:30:00,71.19,71.19,71.1,71.1,10600.0,57.5217,57.5217,57.449,57.449,10600.0
2013-03-22 12:00:00,71.12,71.12,71.06,71.06,2300.0,57.4651,57.4651,57.4167,57.4167,2300.0
2013-03-22 12:30:00,71.11,71.13,71.09,71.1,4900.0,57.4571,57.4732,57.4409,57.449,4900.0
2013-03-22 13:00:00,71.15,71.25,71.14,71.25,2400.0,57.4894,57.5702,57.4813,57.5702,2400.0
2013-03-22 13:30:00,71.25,71.25,71.11,71.12,6800.0,57.5702,57.5702,57.4571,57.4651,6800.0
2013-03-22 14:00:00,71.15,71.17,71.1,71.14,5200.0,57.4894,57.5055,57.449,57.4813,5200.0
2013-03-22 14:30:00,71.15,71.18,71.13,71.15,6900.0,57.4894,57.5136,57.4732,57.4894,6900.0
2013-03-22 15:00:00,71.14,71.14,71.05,71.07,4100.0,57.4813,57.4813,57.4086,57.4247,4100.0
2013-03-22 15:30:00,71.07,71.2,71.06,71.2,5500.0,57.4247,57.5298,57.4167,57.5298,5500.0
2013-03-25 09:30:00,71.49,71.57,71.42,71.57,22400.0,57.7641,57.8287,57.7075,57.8287,22400.0
2013-03-25 10:00:00,71.56,71.58,71.37,71.39,17600.0,57.8207,57.8368,57.6671,57.6833,17600.0
2013-03-25 10:30:00,71.38,71.42,71.13,71.13,14500.0,57.6752,57.7075,57.4732,57.4732,14500.0
2013-03-25 11:00:00,71.04,71.17,70.94,70.98,6100.0,57.4005,57.5055,57.3197,57.352,6100.0
2013-03-25 11:30:00,71.04,71.13,71.04,71.08,6900.0,57.4005,57.4732,57.4005,57.4328,6900.0
2013-03-25 12:00:00,71.11,71.11,70.94,70.94,14300.0,57.4571,57.4571,57.3197,57.3197,14300.0
2013-03-25 12:30:00,70.93,70.99,70.83,70.83,7300.0,57.3116,57.3601,57.2308,57.2308,7300.0
2013-03-25 13:00:00,70.79,70.88,70.71,70.88,7300.0,57.1985,57.2712,57.1339,57.2712,7300.0
2013-03-25 13:30:00,70.9,71.15,70.83,71.1,8500.0,57.2874,57.4894,57.2308,57.449,8500.0
2013-03-25 14:00:00,71.07,71.11,71.05,71.06,6800.0,57.4247,57.4571,57.4086,57.4167,6800.0
2013-03-25 14:30:00,71.04,71.04,70.96,71.03,6200.0,57.4005,57.4005,57.3359,57.3924,6200.0
2013-03-25 15:00:00,71.0,71.0,70.83,70.84,6300.0,57.3682,57.3682,57.2308,57.2389,6300.0
2013-03-25 15:30:00,70.87,71.03,70.85,71.0,19400.0,57.2631,57.3924,57.247,57.3682,19400.0
2013-03-26 09:30:00,71.23,71.42,71.23,71.38,9400.0,57.554,57.7075,57.554,57.6752,9400.0
2013-03-26 10:00:00,71.37,71.44,71.32,71.37,14400.0,57.6671,57.7237,57.6267,57.6671,14400.0
2013-03-26 10:30:00,71.4,71.46,71.24,71.34,18200.0,57.6914,57.7399,57.5621,57.6429,18200.0
2013-03-26 11:00:00,71.35,71.37,71.28,71.32,6500.0,57.651,57.6671,57.5944,57.6267,6500.0
2013-03-26 11:30:00,71.33,71.42,71.32,71.35,5700.0,57.6348,57.7075,57.6267,57.651,5700.0
2013-03-26 12:00:00,71.36,71.39,71.26,71.3,14400.0,57.6591,57.6833,57.5783,57.6106,14400.0
2013-03-26 12:30:00,71.33,71.34,71.3,71.31,4600.0,57.6348,57.6429,57.6106,57.6187,4600.0
2013-03-26 13:00:00,71.31,71.42,71.31,71.42,5200.0,57.6187,57.7075,57.6187,57.7075,5200.0
2013-03-26 13:30:00,71.4,71.43,71.38,71.42,5300.0,57.6914,57.7156,57.6752,57.7075,5300.0
2013-03-26 14:00:00,71.44,71.47,71.4,71.45,12800.0,57.7237,57.7479,57.6914,57.7318,12800.0
2013-03-26 14:30:00,71.44,71.44,71.39,71.41,14100.0,57.7237,57.7237,57.6833,57.6995,14100.0
2013-03-26 15:00:00,71.42,71.52,71.42,71.49,5100.0,57.7075,57.7883,57.7075,57.7641,5100.0
2013-03-26 15:30:00,71.54,71.55,71.47,71.54,21900.0,57.8045,57.8126,57.7479,57.8045,21900.0
2013-03-27 09:30:00,71.15,71.16,71.0,71.1,13900.0,57.4894,57.4975,57.3682,57.449,13900.0
2013-03-27 10:00:00,71.1,71.23,71.05,71.22,16700.0,57.449,57.554,57.4086,57.5459,16700.0
2013-03-27 10:30:00,71.2,71.34,71.2,71.3,11800.0,57.5298,57.6429,57.5298,57.6106,11800.0
2013-03-27 11:00:00,71.3,71.36,71.25,71.35,7900.0,57.6106,57.6591,57.5702,57.651,7900.0
2013-03-27 11:30:00,71.34,71.44,71.33,71.4,12300.0,57.6429,57.7237,57.6348,57.6914,12300.0
2013-03-27 12:00:00,71.4,71.44,71.37,71.38,11800.0,57.6914,57.7237,57.6671,57.6752,11800.0
2013-03-27 12:30:00,71.37,71.43,71.36,71.38,6400.0,57.6671,57.7156,57.6591,57.6752,6400.0
2013-03-27 13:00:00,71.41,71.41,71.3,71.36,12100.0,57.6995,57.6995,57.6106,57.6591,12100.0
2013-03-27 13:30:00,71.35,71.44,71.35,71.44,35100.0,57.651,57.7237,57.651,57.7237,35100.0
2013-03-27 14:00:00,71.44,71.51,71.44,71.5,7300.0,57.7237,57.7803,57.7237,57.7722,7300.0
2013-03-27 14:30:00,71.52,71.53,71.46,71.52,10300.0,57.7883,57.7964,57.7399,57.7883,10300.0
2013-03-27 15:00:00,71.52,71.57,71.48,71.55,7900.0,57.7883,57.8287,57.756,57.8126,7900.0
2013-03-27 15:30:00,71.58,71.58,71.49,71.52,16100.0,57.8368,57.8368,57.7641,57.7883,16100.0
2013-03-28 09:30:00,71.54,71.64,71.47,71.55,18500.0,57.8045,57.8853,57.7479,57.8126,18500.0
2013-03-28 10:00:00,71.57,71.62,71.51,71.59,9100.0,57.8287,57.8691,57.7803,57.8449,9100.0
2013-03-28 10:30:00,71.65,71.76,71.61,71.76,9800.0,57.8934,57.9823,57.8611,57.9823,9800.0
2013-03-28 11:00:00,71.73,71.75,71.68,71.73,10400.0,57.958,57.9742,57.9176,57.958,10400.0
2013-03-28 11:30:00,71.76,71.78,71.69,71.72,6000.0,57.9823,57.9984,57.9257,57.9499,6000.0
2013-03-28 12:00:00,71.71,71.72,71.59,71.59,6700.0,57.9419,57.9499,57.8449,57.8449,6700.0
2013-03-28 12:30:00,71.62,71.69,71.62,71.68,4300.0,57.8691,57.9257,57.8691,57.9176,4300.0
2013-03-28 13:00:00,71.67,71.69,71.63,71.69,2500.0,57.9095,57.9257,57.8772,57.9257,2500.0
2013-03-28 13:30:00,71.68,71.68,71.65,71.65,5800.0,57.9176,57.9176,57.8934,57.8934,5800.0
2013-03-28 14:00:00,71.71,71.74,71.69,71.73,18400.0,57.9419,57.9661,57.9257,57.958,18400.0
2013-03-28 14:30:00,71.74,71.77,71.71,71.76,4000.0,57.9661,57.9903,57.9419,57.9823,4000.0
2013-03-28 15:00:00,71.77,71.8,71.68,71.78,9100.0,57.9903,58.0146,57.9176,57.9984,9100.0
2013-03-28 15:30:00,71.79,71.86,71.77,71.78,19500.0,58.0065,58.0631,57.9903,57.9984,19500.0
2013-04-01 09:30:00,71.77,71.88,71.76,71.79,9100.0,57.9903,58.0792,57.9823,58.0065,9100.0
2013-04-01 10:00:00,71.78,71.78,71.58,71.68,32700.0,57.9984,57.9984,57.8368,57.9176,32700.0
2013-04-01 10:30:00,71.67,71.67,71.42,71.42,31800.0,57.9095,57.9095,57.7075,57.7075,31800.0
2013-04-01 11:00:00,71.39,71.46,71.38,71.38,2900.0,57.6833,57.7399,57.6752,57.6752,2900.0
2013-04-01 11:30:00,71.46,71.5,71.43,71.47,6700.0,57.7399,57.7722,57.7156,57.7479,6700.0
2013-04-01 12:00:00,71.44,71.46,71.37,71.37,9000.0,57.7237,57.7399,57.6671,57.6671,9000.0
2013-04-01 12:30:00,71.42,71.51,71.39,71.51,10100.0,57.7075,57.7803,57.6833,57.7803,10100.0
2013-04-01 13:00:00,71.5,71.58,71.49,71.58,9700.0,57.7722,57.8368,57.7641,57.8368,9700.0
2013-04-01 13:30:00,71.59,71.59,71.5,71.51,26700.0,57.8449,57.8449,57.7722,57.7803,26700.0
2013-04-01 14:00:00,71.52,71.57,71.49,71.5,34200.0,57.7883,57.8287,57.7641,57.7722,34200.0
2013-04-01 14:30:00,71.5,71.51,71.42,71.45,21000.0,57.7722,57.7803,57.7075,57.7318,21000.0
2013-04-01 15:00:00,71.44,71.48,71.35,71.39,8500.0,57.7237,57.756,57.651,57.6833,8500.0
2013-04-01 15:30:00,71.39,71.5,71.33,71.5,18400.0,57.6833,57.7722,57.6348,57.7722,18400.0
2013-04-02 09:30:00,71.7,71.91,71.7,71.87,11500.0,57.9338,58.1035,57.9338,58.0711,11500.0
2013-04-02 10:00:00,71.94,71.94,71.86,71.9,10300.0,58.1277,58.1277,58.0631,58.0954,10300.0
2013-04-02 10:30:00,71.87,71.98,71.83,71.97,7100.0,58.0711,58.16,58.0388,58.1519,7100.0
2013-04-02 11:00:00,71.99,72.01,71.94,71.96,8000.0,58.1681,58.1843,58.1277,58.1439,8000.0
2013-04-02 11:30:00,71.96,71.98,71.9,71.91,8900.0,58.1439,58.16,58.0954,58.1035,8900.0
2013-04-02 12:00:00,71.92,71.99,71.92,71.96,6400.0,58.1115,58.1681,58.1115,58.1439,6400.0
2013-04-02 12:30:00,71.95,71.97,71.92,71.96,14200.0,58.1358,58.1519,58.1115,58.1439,14200.0
2013-04-02 13:00:00,71.97,71.97,71.89,71.89,3500.0,58.1519,58.1519,58.0873,58.0873,3500.0
2013-04-02 13:30:00,71.87,71.96,71.87,71.91,14600.0,58.0711,58.1439,58.0711,58.1035,14600.0
2013-04-02 14:00:00,71.93,71.94,71.89,71.89,8700.0,58.1196,58.1277,58.0873,58.0873,8700.0
2013-04-02 14:30:00,71.8,71.83,71.75,71.8,5400.0,58.0146,58.0388,57.9742,58.0146,5400.0
2013-04-02 15:00:00,71.77,71.83,71.72,71.74,11400.0,57.9903,58.0388,57.9499,57.9661,11400.0
2013-04-02 15:30:00,71.73,71.81,71.62,71.81,18600.0,57.958,58.0227,57.8691,58.0227,18600.0
2013-04-03 09:30:00,71.89,71.9,71.66,71.66,5300.0,58.0873,58.0954,57.9015,57.9015,5300.0
2013-04-03 10:00:00,71.69,71.69,71.5,71.55,1900.0,57.9257,57.9257,57.7722,57.8126,1900.0
2013-04-03 10:30:00,71.56,71.58,71.45,71.45,16900.0,57.8207,57.8368,57.7318,57.7318,16900.0
2013-04-03 11:00:00,71.39,71.4,71.32,71.4,13100.0,57.6833,57.6914,57.6267,57.6914,13100.0
2013-04-03 11:30:00,71.4,71.43,71.32,71.41,4800.0,57.6914,57.7156,57.6267,57.6995,4800.0
2013-04-03 12:00:00,71.41,71.41,71.28,71.28,1800.0,57.6995,57.6995,57.5944,57.5944,1800.0
2013-04-03 12:30:00,71.29,71.32,71.22,71.27,5600.0,57.6025,57.6267,57.5459,57.5863,5600.0
2013-04-03 13:00:00,71.25,71.3,71.19,71.19,6300.0,57.5702,57.6106,57.5217,57.5217,6300.0
2013-04-03 13:30:00,71.2,71.2,71.01,71.05,6400.0,57.5298,57.5298,57.3763,57.4086,6400.0
2013-04-03 14:00:00,71.0,71.14,70.99,71.04,20900.0,57.3682,57.4813,57.3601,57.4005,20900.0
2013-04-03 14:30:00,71.08,71.22,71.08,71.19,11900.0,57.4328,57.5459,57.4328,57.5217,11900.0
2013-04-03 15:00:00,71.2,71.21,71.07,71.1,7400.0,57.5298,57.5379,57.4247,57.449,7400.0
2013-04-03 15:30:00,71.08,71.17,70.9,71.08,23000.0,57.4328,57.5055,57.2874,57.4328,23000.0
2013-04-04 09:30:00,71.16,71.38,71.12,71.38,4700.0,57.4975,57.6752,57.4651,57.6752,4700.0
2013-04-04 10:00:00,71.4,71.48,71.16,71.16,10700.0,57.6914,57.756,57.4975,57.4975,10700.0
2013-04-04 10:30:00,71.22,71.38,71.15,71.26,14100.0,57.5459,57.6752,57.4894,57.5783,14100.0
2013-04-04 11:00:00,71.28,71.36,71.25,71.36,6200.0,57.5944,57.6591,57.5702,57.6591,6200.0
2013-04-04 11:30:00,71.34,71.34,71.21,71.21,14300.0,57.6429,57.6429,57.5379,57.5379,14300.0
2013-04-04 12:00:00,71.2,71.2,71.08,71.1,9800.0,57.5298,57.5298,57.4328,57.449,9800.0
2013-04-04 12:30:00,71.17,71.19,71.11,71.15,8800.0,57.5055,57.5217,57.4571,57.4894,8800.0
2013-04-04 13:00:00,71.13,71.14,71.01,71.14,7700.0,57.4732,57.4813,57.3763,57.4813,7700.0
2013-04-04 13:30:00,71.09,71.27,71.09,71.24,2300.0,57.4409,57.5863,57.4409,57.5621,2300.0
2013-04-04 14:00:00,71.2,71.36,71.2,71.36,9500.0,57.5298,57.6591,57.5298,57.6591,9500.0
2013-04-04 14:30:00,71.33,71.34,71.26,71.26,7200.0,57.6348,57.6429,57.5783,57.5783,7200.0
2013-04-04 15:00:00,71.27,71.3,71.2,71.25,6700.0,57.5863,57.6106,57.5298,57.5702,6700.0
2013-04-04 15:30:00,71.24,71.39,71.24,71.38,9100.0,57.5621,57.6833,57.5621,57.6752,9100.0
2013-04-05 09:30:00,70.45,70.62,70.39,70.49,10400.0,56.9238,57.0611,56.8753,56.9561,10400.0
2013-04-05 10:00:00,70.53,70.57,70.45,70.57,3300.0,56.9884,57.0207,56.9238,57.0207,3300.0
2013-04-05 10:30:00,70.62,70.7,70.56,70.7,3900.0,57.0611,57.1258,57.0127,57.1258,3900.0
2013-04-05 11:00:00,70.75,70.83,70.73,70.76,342200.0,57.1662,57.2308,57.15,57.1743,342200.0
2013-04-05 11:30:00,70.76,70.78,70.67,70.67,26300.0,57.1743,57.1904,57.1015,57.1015,26300.0
2013-04-05 12:00:00,70.68,70.71,70.64,70.68,11700.0,57.1096,57.1339,57.0773,57.1096,11700.0
2013-04-05 12:30:00,70.73,70.77,70.72,70.73,4800.0,57.15,57.1823,57.1419,57.15,4800.0
2013-04-05 13:00:00,70.69,70.83,70.69,70.82,10400.0,57.1177,57.2308,57.1177,57.2227,10400.0
2013-04-05 13:30:00,70.85,70.86,70.79,70.8,7200.0,57.247,57.2551,57.1985,57.2066,7200.0
2013-04-05 14:00:00,70.81,70.85,70.76,70.85,9300.0,57.2147,57.247,57.1743,57.247,9300.0
2013-04-05 14:30:00,70.84,70.92,70.84,70.92,11400.0,57.2389,57.3035,57.2389,57.3035,11400.0
2013-04-05 15:00:00,70.9,70.9,70.81,70.84,7200.0,57.2874,57.2874,57.2147,57.2389,7200.0
2013-04-05 15:30:00,70.83,71.12,70.81,71.07,25800.0,57.2308,57.4651,57.2147,57.4247,25800.0
2013-04-08 09:30:00,71.06,71.12,70.9,70.99,30200.0,57.4167,57.4651,57.2874,57.3601,30200.0
2013-04-08 10:00:00,71.0,71.02,70.89,70.93,9700.0,57.3682,57.3843,57.2793,57.3116,9700.0
2013-04-08 10:30:00,70.98,71.1,70.98,71.08,6000.0,57.352,57.449,57.352,57.4328,6000.0
2013-04-08 11:00:00,71.05,71.09,71.0,71.04,14200.0,57.4086,57.4409,57.3682,57.4005,14200.0
2013-04-08 11:30:00,71.05,71.09,71.03,71.06,5300.0,57.4086,57.4409,57.3924,57.4167,5300.0
2013-04-08 12:00:00,71.02,71.05,70.97,71.0,5500.0,57.3843,57.4086,57.3439,57.3682,5500.0
2013-04-08 12:30:00,71.0,71.05,71.0,71.05,1000.0,57.3682,57.4086,57.3682,57.4086,1000.0
2013-04-08 13:00:00,71.03,71.11,71.03,71.11,13400.0,57.3924,57.4571,57.3924,57.4571,13400.0
2013-04-08 13:30:00,71.12,71.25,71.08,71.25,8800.0,57.4651,57.5702,57.4328,57.5702,8800.0
2013-04-08 14:00:00,71.25,71.33,71.24,71.29,4200.0,57.5702,57.6348,57.5621,57.6025,4200.0
2013-04-08 14:30:00,71.28,71.34,71.27,71.27,7000.0,57.5944,57.6429,57.5863,57.5863,7000.0
2013-04-08 15:00:00,71.28,71.37,71.28,71.35,10100.0,57.5944,57.6671,57.5944,57.651,10100.0
2013-04-08 15:30:00,71.35,71.54,71.35,71.54,12000.0,57.651,57.8045,57.651,57.8045,12000.0
2013-04-09 09:30:00,71.68,71.71,71.45,71.45,11200.0,57.9176,57.9419,57.7318,57.7318,11200.0
2013-04-09 10:00:00,71.46,71.67,71.46,71.67,2600.0,57.7399,57.9095,57.7399,57.9095,2600.0
2013-04-09 10:30:00,71.64,71.66,71.5,71.55,16400.0,57.8853,57.9015,57.7722,57.8126,16400.0
2013-04-09 11:00:00,71.55,71.58,71.47,71.5,15200.0,57.8126,57.8368,57.7479,57.7722,15200.0
2013-04-09 11:30:00,71.56,71.63,71.55,71.63,8000.0,57.8207,57.8772,57.8126,57.8772,8000.0
2013-04-09 12:00:00,71.65,71.69,71.62,71.69,7600.0,57.8934,57.9257,57.8691,57.9257,7600.0
2013-04-09 12:30:00,71.7,71.77,71.7,71.73,2400.0,57.9338,57.9903,57.9338,57.958,2400.0
2013-04-09 13:00:00,71.79,71.93,71.75,71.92,13800.0,58.0065,58.1196,57.9742,58.1115,13800.0
2013-04-09 13:30:00,71.93,71.96,71.91,71.91,18800.0,58.1196,58.1439,58.1035,58.1035,18800.0
2013-04-09 14:00:00,71.93,71.98,71.88,71.98,5900.0,58.1196,58.16,58.0792,58.16,5900.0
2013-04-09 14:30:00,71.98,72.03,71.96,71.98,11000.0,58.16,58.2004,58.1439,58.16,11000.0
2013-04-09 15:00:00,71.99,72.02,71.89,71.89,7900.0,58.1681,58.1923,58.0873,58.0873,7900.0
2013-04-09 15:30:00,71.91,71.91,71.74,71.74,13900.0,58.1035,58.1035,57.9661,57.9661,13900.0
2013-04-10 09:30:00,71.99,72.15,71.98,72.13,52800.0,58.1681,58.2974,58.16,58.2812,52800.0
2013-04-10 10:00:00,72.2,72.3,72.19,72.28,3700.0,58.3378,58.4186,58.3297,58.4024,3700.0
2013-04-10 10:30:00,72.31,72.47,72.29,72.47,7200.0,58.4267,58.5559,58.4105,58.5559,7200.0
2013-04-10 11:00:00,72.49,72.54,72.46,72.51,14800.0,58.5721,58.6125,58.5479,58.5883,14800.0
2013-04-10 11:30:00,72.52,72.62,72.51,72.62,4500.0,58.5963,58.6771,58.5883,58.6771,4500.0
2013-04-10 12:00:00,72.57,72.6,72.53,72.57,9400.0,58.6367,58.661,58.6044,58.6367,9400.0
2013-04-10 12:30:00,72.59,72.7,72.59,72.7,9600.0,58.6529,58.7418,58.6529,58.7418,9600.0
2013-04-10 13:00:00,72.69,72.7,72.63,72.69,5600.0,58.7337,58.7418,58.6852,58.7337,5600.0
2013-04-10 13:30:00,72.7,72.7,72.65,72.66,3600.0,58.7418,58.7418,58.7014,58.7095,3600.0
2013-04-10 14:00:00,72.69,72.71,72.62,72.65,10300.0,58.7337,58.7499,58.6771,58.7014,10300.0
2013-04-10 14:30:00,72.61,72.66,72.59,72.65,2900.0,58.6691,58.7095,58.6529,58.7014,2900.0
2013-04-10 15:00:00,72.64,72.65,72.56,72.65,27400.0,58.6933,58.7014,58.6287,58.7014,27400.0
2013-04-10 15:30:00,72.59,72.72,72.58,72.64,9900.0,58.6529,58.7579,58.6448,58.6933,9900.0
2013-04-11 09:30:00,72.62,72.79,72.62,72.79,7300.0,58.6771,58.8145,58.6771,58.8145,7300.0
2013-04-11 10:00:00,72.78,72.86,72.77,72.86,3500.0,58.8064,58.8711,58.7983,58.8711,3500.0
2013-04-11 10:30:00,72.9,73.0,72.86,73.0,77200.0,58.9034,58.9842,58.8711,58.9842,77200.0
2013-04-11 11:00:00,73.0,73.09,72.99,73.08,8300.0,58.9842,59.0569,58.9761,59.0488,8300.0
2013-04-11 11:30:00,73.09,73.09,72.93,72.98,3700.0,59.0569,59.0569,58.9276,58.968,3700.0
2013-04-11 12:00:00,72.92,72.95,72.89,72.9,11000.0,58.9195,58.9438,58.8953,58.9034,11000.0
2013-04-11 12:30:00,72.94,73.0,72.92,73.0,11000.0,58.9357,58.9842,58.9195,58.9842,11000.0
2013-04-11 13:00:00,73.04,73.06,73.02,73.02,9900.0,59.0165,59.0327,59.0003,59.0003,9900.0
2013-04-11 13:30:00,73.01,73.08,72.92,72.92,10400.0,58.9923,59.0488,58.9195,58.9195,10400.0
2013-04-11 14:00:00,72.93,72.93,72.86,72.91,25600.0,58.9276,58.9276,58.8711,58.9115,25600.0
2013-04-11 14:30:00,72.94,73.0,72.92,73.0,6300.0,58.9357,58.9842,58.9195,58.9842,6300.0
2013-04-11 15:00:00,72.98,73.03,72.89,72.91,13900.0,58.968,59.0084,58.8953,58.9115,13900.0
2013-04-11 15:30:00,72.93,72.99,72.83,72.93,33100.0,58.9276,58.9761,58.8468,58.9276,33100.0
2013-04-12 09:30:00,72.63,72.81,72.62,72.63,30200.0,58.6852,58.8307,58.6771,58.6852,30200.0
2013-04-12 10:00:00,72.62,72.73,72.6,72.61,3800.0,58.6771,58.766,58.661,58.6691,3800.0
2013-04-12 10:30:00,72.65,72.65,72.37,72.48,5700.0,58.7014,58.7014,58.4751,58.564,5700.0
2013-04-12 11:00:00,72.42,72.52,72.33,72.49,22700.0,58.5155,58.5963,58.4428,58.5721,22700.0
2013-04-12 11:30:00,72.48,72.57,72.42,72.56,15700.0,58.564,58.6367,58.5155,58.6287,15700.0
2013-04-12 12:00:00,72.55,72.56,72.49,72.51,8000.0,58.6206,58.6287,58.5721,58.5883,8000.0
2013-04-12 12:30:00,72.56,72.63,72.53,72.63,6600.0,58.6287,58.6852,58.6044,58.6852,6600.0
2013-04-12 13:00:00,72.64,72.7,72.59,72.59,5800.0,58.6933,58.7418,58.6529,58.6529,5800.0
2013-04-12 13:30:00,72.58,72.65,72.58,72.6,4100.0,58.6448,58.7014,58.6448,58.661,4100.0
2013-04-12 14:00:00,72.62,72.64,72.58,72.59,7000.0,58.6771,58.6933,58.6448,58.6529,7000.0
2013-04-12 14:30:00,72.56,72.61,72.54,72.56,4500.0,58.6287,58.6691,58.6125,58.6287,4500.0
2013-04-12 15:00:00,72.61,72.68,72.59,72.65,5100.0,58.6691,58.7256,58.6529,58.7014,5100.0
2013-04-12 15:30:00,72.65,72.73,72.64,72.73,9700.0,58.7014,58.766,58.6933,58.766,9700.0
2013-04-15 09:30:00,72.39,72.42,72.25,72.32,4300.0,58.4913,58.5155,58.3782,58.4347,4300.0
2013-04-15 10:00:00,72.28,72.32,72.11,72.15,1900.0,58.4024,58.4347,58.2651,58.2974,1900.0
2013-04-15 10:30:00,72.21,72.32,72.16,72.29,17600.0,58.3459,58.4347,58.3055,58.4105,17600.0
2013-04-15 11:00:00,72.27,72.27,72.13,72.16,12100.0,58.3943,58.3943,58.2812,58.3055,12100.0
2013-04-15 11:30:00,72.17,72.27,71.91,71.93,9000.0,58.3135,58.3943,58.1035,58.1196,9000.0
2013-04-15 12:00:00,71.93,71.98,71.86,71.9,5300.0,58.1196,58.16,58.0631,58.0954,5300.0
2013-04-15 12:30:00,71.84,71.86,71.58,71.62,5700.0,58.0469,58.0631,57.8368,57.8691,5700.0
2013-04-15 13:00:00,71.66,71.73,71.63,71.67,2500.0,57.9015,57.958,57.8772,57.9095,2500.0
2013-04-15 13:30:00,71.69,71.72,71.66,71.66,2000.0,57.9257,57.9499,57.9015,57.9015,2000.0
2013-04-15 14:00:00,71.57,71.57,71.43,71.48,19300.0,57.8287,57.8287,57.7156,57.756,19300.0
2013-04-15 14:30:00,71.5,71.73,71.46,71.46,8500.0,57.7722,57.958,57.7399,57.7399,8500.0
2013-04-15 15:00:00,71.38,71.51,71.26,71.36,16400.0,57.6752,57.7803,57.5783,57.6591,16400.0
2013-04-15 15:30:00,71.32,71.32,71.06,71.06,15900.0,57.6267,57.6267,57.4167,57.4167,15900.0
2013-04-16 09:30:00,71.61,71.66,71.5,71.58,37800.0,57.8611,57.9015,57.7722,57.8368,37800.0
2013-04-16 10:00:00,71.62,71.66,71.48,71.56,28300.0,57.8691,57.9015,57.756,57.8207,28300.0
2013-04-16 10:30:00,71.52,71.57,71.39,71.46,15400.0,57.7883,57.8287,57.6833,57.7399,15400.0
2013-04-16 11:00:00,71.52,71.69,71.45,71.63,5300.0,57.7883,57.9257,57.7318,57.8772,5300.0
2013-04-16 11:30:00,71.7,71.84,71.67,71.81,12500.0,57.9338,58.0469,57.9095,58.0227,12500.0
2013-04-16 12:00:00,71.84,71.85,71.77,71.8,9400.0,58.0469,58.055,57.9903,58.0146,9400.0
2013-04-16 12:30:00,71.82,71.97,71.8,71.97,3500.0,58.0307,58.1519,58.0146,58.1519,3500.0
2013-04-16 13:00:00,71.95,71.95,71.91,71.93,4500.0,58.1358,58.1358,58.1035,58.1196,4500.0
2013-04-16 13:30:00,71.95,71.96,71.87,71.9,9600.0,58.1358,58.1439,58.0711,58.0954,9600.0
2013-04-16 14:00:00,71.91,71.94,71.79,71.85,7400.0,58.1035,58.1277,58.0065,58.055,7400.0
2013-04-16 14:30:00,71.82,71.88,71.78,71.78,6500.0,58.0307,58.0792,57.9984,57.9984,6500.0
2013-04-16 15:00:00,71.77,71.92,71.76,71.9,6300.0,57.9903,58.1115,57.9823,58.0954,6300.0
2013-04-16 15:30:00,71.94,72.1,71.93,72.04,10900.0,58.1277,58.257,58.1196,58.2085,10900.0
2013-04-17 09:30:00,71.59,71.59,71.27,71.43,5000.0,57.8449,57.8449,57.5863,57.7156,5000.0
2013-04-17 10:00:00,71.43,71.43,71.18,71.25,8900.0,57.7156,57.7156,57.5136,57.5702,8900.0
2013-04-17 10:30:00,71.22,71.22,70.87,70.87,15300.0,57.5459,57.5459,57.2631,57.2631,15300.0
2013-04-17 11:00:00,70.84,71.03,70.73,70.97,20500.0,57.2389,57.3924,57.15,57.3439,20500.0
2013-04-17 11:30:00,70.97,71.02,70.88,70.95,7800.0,57.3439,57.3843,57.2712,57.3278,7800.0
2013-04-17 12:00:00,70.96,70.96,70.66,70.66,8100.0,57.3359,57.3359,57.0935,57.0935,8100.0
2013-04-17 12:30:00,70.68,70.85,70.67,70.85,22900.0,57.1096,57.247,57.1015,57.247,22900.0
2013-04-17 13:00:00,70.84,70.91,70.81,70.89,11100.0,57.2389,57.2955,57.2147,57.2793,11100.0
2013-04-17 13:30:00,70.93,71.1,70.92,71.04,18300.0,57.3116,57.449,57.3035,57.4005,18300.0
2013-04-17 14:00:00,71.04,71.12,70.97,71.05,15600.0,57.4005,57.4651,57.3439,57.4086,15600.0
2013-04-17 14:30:00,71.09,71.11,70.89,71.01,8600.0,57.4409,57.4571,57.2793,57.3763,8600.0
2013-04-17 15:00:00,70.98,71.13,70.96,71.08,11500.0,57.352,57.4732,57.3359,57.4328,11500.0
2013-04-17 15:30:00,71.05,71.13,70.95,71.03,15100.0,57.4086,57.4732,57.3278,57.3924,15100.0
2013-04-18 09:30:00,71.17,71.17,70.8,70.8,5100.0,57.5055,57.5055,57.2066,57.2066,5100.0
2013-04-18 10:00:00,70.76,70.76,70.52,70.55,13900.0,57.1743,57.1743,56.9803,57.0046,13900.0
2013-04-18 10:30:00,70.73,71.01,70.73,70.98,5900.0,57.15,57.3763,57.15,57.352,5900.0
2013-04-18 11:00:00,70.98,70.98,70.81,70.81,5300.0,57.352,57.352,57.2147,57.2147,5300.0
2013-04-18 11:30:00,70.84,70.84,70.61,70.72,8700.0,57.2389,57.2389,57.0531,57.1419,8700.0
2013-04-18 12:00:00,70.73,70.73,70.63,70.72,10400.0,57.15,57.15,57.0692,57.1419,10400.0
2013-04-18 12:30:00,70.69,70.81,70.67,70.8,6100.0,57.1177,57.2147,57.1015,57.2066,6100.0
2013-04-18 13:00:00,70.79,70.87,70.77,70.8,10100.0,57.1985,57.2631,57.1823,57.2066,10100.0
2013-04-18 13:30:00,70.81,70.81,70.65,70.68,13600.0,57.2147,57.2147,57.0854,57.1096,13600.0
2013-04-18 14:00:00,70.7,70.71,70.46,70.56,14300.0,57.1258,57.1339,56.9319,57.0127,14300.0
2013-04-18 14:30:00,70.56,70.58,70.32,70.37,12500.0,57.0127,57.0288,56.8187,56.8591,12500.0
2013-04-18 15:00:00,70.39,70.56,70.37,70.54,9100.0,56.8753,57.0127,56.8591,56.9965,9100.0
2013-04-18 15:30:00,70.63,70.66,70.54,70.56,11500.0,57.0692,57.0935,56.9965,57.0127,11500.0
2013-04-19 09:30:00,70.72,70.86,70.63,70.64,7000.0,57.1419,57.2551,57.0692,57.0773,7000.0
2013-04-19 10:00:00,70.85,70.95,70.79,70.83,5000.0,57.247,57.3278,57.1985,57.2308,5000.0
2013-04-19 10:30:00,70.86,70.95,70.84,70.93,8600.0,57.2551,57.3278,57.2389,57.3116,8600.0
2013-04-19 11:00:00,70.96,71.17,70.92,71.07,6900.0,57.3359,57.5055,57.3035,57.4247,6900.0
2013-04-19 11:30:00,71.1,71.21,71.1,71.13,3900.0,57.449,57.5379,57.449,57.4732,3900.0
2013-04-19 12:00:00,71.16,71.16,71.05,71.05,2200.0,57.4975,57.4975,57.4086,57.4086,2200.0
2013-04-19 12:30:00,71.08,71.08,70.98,70.99,3200.0,57.4328,57.4328,57.352,57.3601,3200.0
2013-04-19 13:00:00,71.02,71.08,70.97,71.08,7000.0,57.3843,57.4328,57.3439,57.4328,7000.0
2013-04-19 13:30:00,71.08,71.09,71.03,71.05,17500.0,57.4328,57.4409,57.3924,57.4086,17500.0
2013-04-19 14:00:00,71.06,71.15,71.06,71.14,7400.0,57.4167,57.4894,57.4167,57.4813,7400.0
2013-04-19 14:30:00,71.14,71.18,71.03,71.09,14400.0,57.4813,57.5136,57.3924,57.4409,14400.0
2013-04-19 15:00:00,71.06,71.16,71.01,71.16,6400.0,57.4167,57.4975,57.3763,57.4975,6400.0
2013-04-19 15:30:00,71.17,71.25,71.14,71.23,13600.0,57.5055,57.5702,57.4813,57.554,13600.0
2013-04-22 09:30:00,71.39,71.44,71.13,71.27,18400.0,57.6833,57.7237,57.4732,57.5863,18400.0
2013-04-22 10:00:00,71.09,71.16,70.94,71.01,10800.0,57.4409,57.4975,57.3197,57.3763,10800.0
2013-04-22 10:30:00,70.98,71.12,70.91,71.12,4300.0,57.352,57.4651,57.2955,57.4651,4300.0
2013-04-22 11:00:00,71.09,71.09,71.04,71.08,4500.0,57.4409,57.4409,57.4005,57.4328,4500.0
2013-04-22 11:30:00,71.1,71.27,71.1,71.24,11000.0,57.449,57.5863,57.449,57.5621,11000.0
2013-04-22 12:00:00,71.25,71.36,71.25,71.34,9600.0,57.5702,57.6591,57.5702,57.6429,9600.0
2013-04-22 12:30:00,71.33,71.41,71.32,71.37,1500.0,57.6348,57.6995,57.6267,57.6671,1500.0
2013-04-22 13:00:00,71.34,71.36,71.32,71.35,1200.0,57.6429,57.6591,57.6267,57.651,1200.0
2013-04-22 13:30:00,71.38,71.43,71.35,71.37,8200.0,57.6752,57.7156,57.651,57.6671,8200.0
2013-04-22 14:00:00,71.37,71.62,71.37,71.62,9500.0,57.6671,57.8691,57.6671,57.8691,9500.0
2013-04-22 14:30:00,71.61,71.7,71.6,71.61,3500.0,57.8611,57.9338,57.853,57.8611,3500.0
2013-04-22 15:00:00,71.63,71.63,71.56,71.61,9000.0,57.8772,57.8772,57.8207,57.8611,9000.0
2013-04-22 15:30:00,71.59,71.64,71.51,71.54,7600.0,57.8449,57.8853,57.7803,57.8045,7600.0
2013-04-23 09:30:00,71.83,72.11,71.83,72.04,23000.0,58.0388,58.2651,58.0388,58.2085,23000.0
2013-04-23 10:00:00,72.02,72.19,72.01,72.15,640800.0,58.1923,58.3297,58.1843,58.2974,640800.0
2013-04-23 10:30:00,72.15,72.24,72.14,72.18,654200.0,58.2974,58.3701,58.2893,58.3216,654200.0
2013-04-23 11:00:00,72.19,72.27,72.18,72.26,5000.0,58.3297,58.3943,58.3216,58.3863,5000.0
2013-04-23 11:30:00,72.24,72.31,72.24,72.28,13600.0,58.3701,58.4267,58.3701,58.4024,13600.0
2013-04-23 12:00:00,72.29,72.33,72.24,72.33,11700.0,58.4105,58.4428,58.3701,58.4428,11700.0
2013-04-23 12:30:00,72.33,72.33,72.22,72.23,4900.0,58.4428,58.4428,58.3539,58.362,4900.0
2013-04-23 13:00:00,72.25,72.29,71.55,72.21,52900.0,58.3782,58.4105,57.8126,58.3459,52900.0
2013-04-23 13:30:00,72.18,72.24,72.17,72.22,8800.0,58.3216,58.3701,58.3135,58.3539,8800.0
2013-04-23 14:00:00,72.23,72.24,72.14,72.15,5800.0,58.362,58.3701,58.2893,58.2974,5800.0
2013-04-23 14:30:00,72.06,72.16,72.04,72.15,8200.0,58.2247,58.3055,58.2085,58.2974,8200.0
2013-04-23 15:00:00,72.17,72.26,72.17,72.25,13100.0,58.3135,58.3863,58.3135,58.3782,13100.0
2013-04-23 15:30:00,72.26,72.3,72.21,72.28,13500.0,58.3863,58.4186,58.3459,58.4024,13500.0
2013-04-24 09:30:00,72.26,72.44,72.26,72.36,11500.0,58.3863,58.5317,58.3863,58.4671,11500.0
2013-04-24 10:00:00,72.38,72.43,72.2,72.28,10600.0,58.4832,58.5236,58.3378,58.4024,10600.0
2013-04-24 10:30:00,72.27,72.4,72.27,72.33,11300.0,58.3943,58.4994,58.3943,58.4428,11300.0
2013-04-24 11:00:00,72.36,72.37,72.25,72.32,6100.0,58.4671,58.4751,58.3782,58.4347,6100.0
2013-04-24 11:30:00,72.36,72.4,72.31,72.36,3500.0,58.4671,58.4994,58.4267,58.4671,3500.0
2013-04-24 12:00:00,72.35,72.37,72.32,72.32,4700.0,58.459,58.4751,58.4347,58.4347,4700.0
2013-04-24 12:30:00,72.31,72.31,72.24,72.29,3200.0,58.4267,58.4267,58.3701,58.4105,3200.0
2013-04-24 13:00:00,72.29,72.38,72.29,72.38,1600.0,58.4105,58.4832,58.4105,58.4832,1600.0
2013-04-24 13:30:00,72.36,72.41,72.36,72.39,10900.0,58.4671,58.5075,58.4671,58.4913,10900.0
2013-04-24 14:00:00,72.36,72.47,72.35,72.46,16400.0,58.4671,58.5559,58.459,58.5479,16400.0
2013-04-24 14:30:00,72.45,72.52,72.44,72.52,3100.0,58.5398,58.5963,58.5317,58.5963,3100.0
2013-04-24 15:00:00,72.52,72.52,72.4,72.42,9400.0,58.5963,58.5963,58.4994,58.5155,9400.0
2013-04-24 15:30:00,72.4,72.41,72.29,72.34,11400.0,58.4994,58.5075,58.4105,58.4509,11400.0
2013-04-25 09:30:00,72.55,72.61,72.47,72.59,7300.0,58.6206,58.6691,58.5559,58.6529,7300.0
2013-04-25 10:00:00,72.59,72.8,72.59,72.78,4800.0,58.6529,58.8226,58.6529,58.8064,4800.0
2013-04-25 10:30:00,72.76,72.85,72.76,72.85,5700.0,58.7903,58.863,58.7903,58.863,5700.0
2013-04-25 11:00:00,72.86,72.87,72.8,72.8,13400.0,58.8711,58.8791,58.8226,58.8226,13400.0
2013-04-25 11:30:00,72.81,72.86,72.76,72.76,6000.0,58.8307,58.8711,58.7903,58.7903,6000.0
2013-04-25 12:00:00,72.76,72.81,72.75,72.76,6400.0,58.7903,58.8307,58.7822,58.7903,6400.0
2013-04-25 12:30:00,72.78,72.86,72.76,72.85,5000.0,58.8064,58.8711,58.7903,58.863,5000.0
2013-04-25 13:00:00,72.84,72.94,72.83,72.93,15500.0,58.8549,58.9357,58.8468,58.9276,15500.0
2013-04-25 13:30:00,72.91,72.95,72.9,72.95,23700.0,58.9115,58.9438,58.9034,58.9438,23700.0
2013-04-25 14:00:00,72.94,72.98,72.89,72.89,26300.0,58.9357,58.968,58.8953,58.8953,26300.0
2013-04-25 14:30:00,72.88,72.88,72.7,72.73,27100.0,58.8872,58.8872,58.7418,58.766,27100.0
2013-04-25 15:00:00,72.73,72.74,72.54,72.58,16800.0,58.766,58.7741,58.6125,58.6448,16800.0
2013-04-25 15:30:00,72.58,72.72,72.57,72.65,23800.0,58.6448,58.7579,58.6367,58.7014,23800.0
2013-04-26 09:30:00,72.56,72.62,72.47,72.59,11400.0,58.6287,58.6771,58.5559,58.6529,11400.0
2013-04-26 10:00:00,72.63,72.66,72.4,72.47,5700.0,58.6852,58.7095,58.4994,58.5559,5700.0
2013-04-26 10:30:00,72.41,72.51,72.37,72.44,8500.0,58.5075,58.5883,58.4751,58.5317,8500.0
2013-04-26 11:00:00,72.42,72.46,72.42,72.44,3100.0,58.5155,58.5479,58.5155,58.5317,3100.0
2013-04-26 11:30:00,72.43,72.43,72.31,72.33,6300.0,58.5236,58.5236,58.4267,58.4428,6300.0
2013-04-26 12:00:00,72.32,72.37,72.3,72.32,39900.0,58.4347,58.4751,58.4186,58.4347,39900.0
2013-04-26 12:30:00,72.32,72.39,72.29,72.39,5500.0,58.4347,58.4913,58.4105,58.4913,5500.0
2013-04-26 13:00:00,72.38,72.49,72.37,72.49,3600.0,58.4832,58.5721,58.4751,58.5721,3600.0
2013-04-26 13:30:00,72.49,72.56,72.45,72.5,18300.0,58.5721,58.6287,58.5398,58.5802,18300.0
2013-04-26 14:00:00,72.51,72.54,72.45,72.48,9000.0,58.5883,58.6125,58.5398,58.564,9000.0
2013-04-26 14:30:00,72.48,72.54,72.45,72.53,8900.0,58.564,58.6125,58.5398,58.6044,8900.0
2013-04-26 15:00:00,72.57,72.64,72.55,72.63,26600.0,58.6367,58.6933,58.6206,58.6852,26600.0
2013-04-26 15:30:00,72.64,72.65,72.49,72.51,17600.0,58.6933,58.7014,58.5721,58.5883,17600.0
2013-04-29 09:30:00,72.71,72.77,72.63,72.68,3900.0,58.7499,58.7983,58.6852,58.7256,3900.0
2013-04-29 10:00:00,72.72,72.91,72.7,72.91,3600.0,58.7579,58.9115,58.7418,58.9115,3600.0
2013-04-29 10:30:00,72.88,72.94,72.87,72.93,6700.0,58.8872,58.9357,58.8791,58.9276,6700.0
2013-04-29 11:00:00,72.91,72.91,72.86,72.91,25100.0,58.9115,58.9115,58.8711,58.9115,25100.0
2013-04-29 11:30:00,72.91,72.91,72.86,72.89,6400.0,58.9115,58.9115,58.8711,58.8953,6400.0
2013-04-29 12:00:00,72.93,73.05,72.93,73.05,9300.0,58.9276,59.0246,58.9276,59.0246,9300.0
2013-04-29 12:30:00,73.03,73.08,73.0,73.0,2800.0,59.0084,59.0488,58.9842,58.9842,2800.0
2013-04-29 13:00:00,73.0,73.03,73.0,73.02,4000.0,58.9842,59.0084,58.9842,59.0003,4000.0
2013-04-29 13:30:00,73.02,73.13,73.02,73.13,7600.0,59.0003,59.0892,59.0003,59.0892,7600.0
2013-04-29 14:00:00,73.12,73.14,73.07,73.09,37200.0,59.0811,59.0973,59.0407,59.0569,37200.0
2013-04-29 14:30:00,73.09,73.11,73.08,73.09,20700.0,59.0569,59.0731,59.0488,59.0569,20700.0
2013-04-29 15:00:00,73.09,73.1,72.97,72.99,5400.0,59.0569,59.065,58.9599,58.9761,5400.0
2013-04-29 15:30:00,73.02,73.07,72.93,72.98,8800.0,59.0003,59.0407,58.9276,58.968,8800.0
2013-04-30 09:30:00,73.0,73.03,72.76,72.76,3600.0,58.9842,59.0084,58.7903,58.7903,3600.0
2013-04-30 10:00:00,72.79,72.86,72.69,72.74,5900.0,58.8145,58.8711,58.7337,58.7741,5900.0
2013-04-30 10:30:00,72.7,72.95,72.7,72.95,5800.0,58.7418,58.9438,58.7418,58.9438,5800.0
2013-04-30 11:00:00,72.94,72.98,72.92,72.96,20800.0,58.9357,58.968,58.9195,58.9519,20800.0
2013-04-30 11:30:00,72.97,73.11,72.97,73.11,4300.0,58.9599,59.0731,58.9599,59.0731,4300.0
2013-04-30 12:00:00,73.06,73.06,73.01,73.02,9800.0,59.0327,59.0327,58.9923,59.0003,9800.0
2013-04-30 12:30:00,73.03,73.15,73.0,73.15,10300.0,59.0084,59.1054,58.9842,59.1054,10300.0
2013-04-30 13:00:00,73.15,73.15,73.12,73.13,7300.0,59.1054,59.1054,59.0811,59.0892,7300.0
2013-04-30 13:30:00,73.12,73.15,73.09,73.15,8400.0,59.0811,59.1054,59.0569,59.1054,8400.0
2013-04-30 14:00:00,73.14,73.14,73.03,73.07,36200.0,59.0973,59.0973,59.0084,59.0407,36200.0
2013-04-30 14:30:00,73.08,73.13,73.01,73.07,9500.0,59.0488,59.0892,58.9923,59.0407,9500.0
2013-04-30 15:00:00,73.12,73.12,73.04,73.11,12800.0,59.0811,59.0811,59.0165,59.0731,12800.0
2013-04-30 15:30:00,73.1,73.2,73.09,73.18,25100.0,59.065,59.1458,59.0569,59.1296,25100.0
2013-05-01 09:30:00,73.02,73.05,72.9,72.93,7000.0,59.0003,59.0246,58.9034,58.9276,7000.0
2013-05-01 10:00:00,73.0,73.0,72.77,72.83,9800.0,58.9842,58.9842,58.7983,58.8468,9800.0
2013-05-01 10:30:00,72.83,72.97,72.8,72.96,19100.0,58.8468,58.9599,58.8226,58.9519,19100.0
2013-05-01 11:00:00,72.96,73.0,72.93,72.96,2600.0,58.9519,58.9842,58.9276,58.9519,2600.0
2013-05-01 11:30:00,72.97,72.97,72.84,72.92,6700.0,58.9599,58.9599,58.8549,58.9195,6700.0
2013-05-01 12:00:00,72.94,72.94,72.86,72.91,14700.0,58.9357,58.9357,58.8711,58.9115,14700.0
2013-05-01 12:30:00,72.9,72.92,72.8,72.8,8900.0,58.9034,58.9195,58.8226,58.8226,8900.0
2013-05-01 13:00:00,72.79,72.79,72.68,72.76,2700.0,58.8145,58.8145,58.7256,58.7903,2700.0
2013-05-01 13:30:00,72.79,72.79,72.62,72.7,5600.0,58.8145,58.8145,58.6771,58.7418,5600.0
2013-05-01 14:00:00,72.74,72.85,72.69,72.82,29700.0,58.7741,58.863,58.7337,58.8387,29700.0
2013-05-01 14:30:00,72.82,72.83,72.71,72.81,16400.0,58.8387,58.8468,58.7499,58.8307,16400.0
2013-05-01 15:00:00,72.73,72.77,72.48,72.52,8700.0,58.766,58.7983,58.564,58.5963,8700.0
2013-05-01 15:30:00,72.52,72.59,72.44,72.51,11300.0,58.5963,58.6529,58.5317,58.5883,11300.0
2013-05-02 09:30:00,72.67,72.85,72.63,72.81,9300.0,58.7175,58.863,58.6852,58.8307,9300.0
2013-05-02 10:00:00,72.81,72.98,72.77,72.98,8000.0,58.8307,58.968,58.7983,58.968,8000.0
2013-05-02 10:30:00,72.97,72.97,72.92,72.92,2300.0,58.9599,58.9599,58.9195,58.9195,2300.0
2013-05-02 11:00:00,72.96,73.18,72.93,73.15,11400.0,58.9519,59.1296,58.9276,59.1054,11400.0
2013-05-02 11:30:00,73.14,73.22,73.12,73.18,33700.0,59.0973,59.1619,59.0811,59.1296,33700.0
2013-05-02 12:00:00,73.21,73.22,73.1,73.11,9500.0,59.1539,59.1619,59.065,59.0731,9500.0
2013-05-02 12:30:00,73.12,73.19,73.12,73.18,4100.0,59.0811,59.1377,59.0811,59.1296,4100.0
2013-05-02 13:00:00,73.19,73.24,73.17,73.22,5700.0,59.1377,59.1781,59.1215,59.1619,5700.0
2013-05-02 13:30:00,73.23,73.27,73.21,73.22,6100.0,59.17,59.2023,59.1539,59.1619,6100.0
2013-05-02 14:00:00,73.25,73.25,73.16,73.16,9400.0,59.1862,59.1862,59.1135,59.1135,9400.0
2013-05-02 14:30:00,73.18,73.26,73.18,73.22,11400.0,59.1296,59.1943,59.1296,59.1619,11400.0
2013-05-02 15:00:00,73.21,73.24,73.18,73.21,5600.0,59.1539,59.1781,59.1296,59.1539,5600.0
2013-05-02 15:30:00,73.23,73.25,73.17,73.22,9200.0,59.17,59.1862,59.1215,59.1619,9200.0
2013-05-03 09:30:00,73.76,74.06,73.76,74.01,77000.0,59.5983,59.8407,59.5983,59.8003,77000.0
2013-05-03 10:00:00,73.94,74.15,73.94,74.15,3300.0,59.7437,59.9134,59.7437,59.9134,3300.0
2013-05-03 10:30:00,74.16,74.17,74.11,74.12,17900.0,59.9215,59.9295,59.8811,59.8891,17900.0
2013-05-03 11:00:00,74.14,74.16,74.06,74.07,13500.0,59.9053,59.9215,59.8407,59.8487,13500.0
2013-05-03 11:30:00,74.08,74.09,74.05,74.05,6800.0,59.8568,59.8649,59.8326,59.8326,6800.0
2013-05-03 12:00:00,74.04,74.09,74.03,74.08,7000.0,59.8245,59.8649,59.8164,59.8568,7000.0
2013-05-03 12:30:00,74.09,74.1,74.06,74.1,1700.0,59.8649,59.873,59.8407,59.873,1700.0
2013-05-03 13:00:00,74.14,74.14,74.03,74.04,3900.0,59.9053,59.9053,59.8164,59.8245,3900.0
2013-05-03 13:30:00,74.03,74.05,74.0,74.0,5900.0,59.8164,59.8326,59.7922,59.7922,5900.0
2013-05-03 14:00:00,74.01,74.05,74.0,74.05,6700.0,59.8003,59.8326,59.7922,59.8326,6700.0
2013-05-03 14:30:00,74.04,74.04,73.92,73.95,6900.0,59.8245,59.8245,59.7275,59.7518,6900.0
2013-05-03 15:00:00,73.95,73.95,73.89,73.91,10100.0,59.7518,59.7518,59.7033,59.7195,10100.0
2013-05-03 15:30:00,73.95,74.05,73.94,73.94,31400.0,59.7518,59.8326,59.7437,59.7437,31400.0
2013-05-06 09:30:00,74.0,74.08,73.95,73.97,26600.0,59.7922,59.8568,59.7518,59.7679,26600.0
2013-05-06 10:00:00,74.0,74.14,74.0,74.14,4200.0,59.7922,59.9053,59.7922,59.9053,4200.0
2013-05-06 10:30:00,74.1,74.12,73.98,73.98,19600.0,59.873,59.8891,59.776,59.776,19600.0
2013-05-06 11:00:00,73.98,74.04,73.97,74.03,9200.0,59.776,59.8245,59.7679,59.8164,9200.0
2013-05-06 11:30:00,73.97,74.1,73.97,74.1,7200.0,59.7679,59.873,59.7679,59.873,7200.0
2013-05-06 12:00:00,74.13,74.13,74.13,74.13,200.0,59.8972,59.8972,59.8972,59.8972,200.0
2013-05-06 12:30:00,74.11,74.11,74.11,74.11,1400.0,59.8811,59.8811,59.8811,59.8811,1400.0
2013-05-06 13:00:00,74.14,74.14,74.1,74.13,7700.0,59.9053,59.9053,59.873,59.8972,7700.0
2013-05-06 13:30:00,74.17,74.19,74.15,74.19,3900.0,59.9295,59.9457,59.9134,59.9457,3900.0
2013-05-06 14:00:00,74.21,74.21,74.16,74.19,9200.0,59.9619,59.9619,59.9215,59.9457,9200.0
2013-05-06 14:30:00,74.21,74.21,74.16,74.18,2900.0,59.9619,59.9619,59.9215,59.9376,2900.0
2013-05-06 15:00:00,74.16,74.18,74.1,74.12,13900.0,59.9215,59.9376,59.873,59.8891,13900.0
2013-05-06 15:30:00,74.12,74.16,74.07,74.12,9600.0,59.8891,59.9215,59.8487,59.8891,9600.0
2013-05-07 09:30:00,74.29,74.36,74.23,74.36,6700.0,60.0265,60.0831,59.978,60.0831,6700.0
2013-05-07 10:00:00,74.37,74.38,74.1,74.2,6000.0,60.0911,60.0992,59.873,59.9538,6000.0
2013-05-07 10:30:00,74.19,74.31,74.18,74.26,12000.0,59.9457,60.0427,59.9376,60.0023,12000.0
2013-05-07 11:00:00,74.26,74.33,74.26,74.3,5000.0,60.0023,60.0588,60.0023,60.0346,5000.0
2013-05-07 11:30:00,74.26,74.32,74.22,74.27,9500.0,60.0023,60.0507,59.9699,60.0103,9500.0
2013-05-07 12:00:00,74.27,74.34,74.27,74.34,8400.0,60.0103,60.0669,60.0103,60.0669,8400.0
2013-05-07 12:30:00,74.3,74.43,74.3,74.42,12900.0,60.0346,60.1396,60.0346,60.1315,12900.0
2013-05-07 13:00:00,74.39,74.43,74.38,74.4,4200.0,60.1073,60.1396,60.0992,60.1154,4200.0
2013-05-07 13:30:00,74.44,74.49,74.43,74.49,5800.0,60.1477,60.1881,60.1396,60.1881,5800.0
2013-05-07 14:00:00,74.48,74.49,74.47,74.47,18100.0,60.18,60.1881,60.1719,60.1719,18100.0
2013-05-07 14:30:00,74.47,74.5,74.41,74.49,18100.0,60.1719,60.1962,60.1235,60.1881,18100.0
2013-05-07 15:00:00,74.49,74.51,74.47,74.5,8000.0,60.1881,60.2043,60.1719,60.1962,8000.0
2013-05-07 15:30:00,74.47,74.5,74.44,74.5,9100.0,60.1719,60.1962,60.1477,60.1962,9100.0
2013-05-08 09:30:00,74.43,74.5,74.38,74.5,7600.0,60.1396,60.1962,60.0992,60.1962,7600.0
2013-05-08 10:00:00,74.58,74.6,74.53,74.59,115200.0,60.2608,60.277,60.2204,60.2689,115200.0
2013-05-08 10:30:00,74.6,74.71,74.58,74.64,4000.0,60.277,60.3659,60.2608,60.3093,4000.0
2013-05-08 11:00:00,74.64,74.74,74.64,74.73,9400.0,60.3093,60.3901,60.3093,60.382,9400.0
2013-05-08 11:30:00,74.71,74.75,74.71,74.74,23200.0,60.3659,60.3982,60.3659,60.3901,23200.0
2013-05-08 12:00:00,74.75,74.78,74.72,74.72,10200.0,60.3982,60.4224,60.3739,60.3739,10200.0
2013-05-08 12:30:00,74.69,74.73,74.67,74.72,3200.0,60.3497,60.382,60.3335,60.3739,3200.0
2013-05-08 13:00:00,74.72,74.78,74.72,74.76,7100.0,60.3739,60.4224,60.3739,60.4063,7100.0
2013-05-08 13:30:00,74.75,74.76,74.67,74.67,12000.0,60.3982,60.4063,60.3335,60.3335,12000.0
2013-05-08 14:00:00,74.68,74.72,74.68,74.71,2400.0,60.3416,60.3739,60.3416,60.3659,2400.0
2013-05-08 14:30:00,74.7,74.71,74.55,74.6,3400.0,60.3578,60.3659,60.2366,60.277,3400.0
2013-05-08 15:00:00,74.64,74.82,74.64,74.82,7100.0,60.3093,60.4547,60.3093,60.4547,7100.0
2013-05-08 15:30:00,74.82,74.85,74.77,74.85,12300.0,60.4547,60.479,60.4143,60.479,12300.0
2013-05-09 09:30:00,74.77,74.87,74.77,74.84,5900.0,60.4143,60.4951,60.4143,60.4709,5900.0
2013-05-09 10:00:00,74.81,74.81,74.59,74.59,2000.0,60.4467,60.4467,60.2689,60.2689,2000.0
2013-05-09 10:30:00,74.63,74.73,74.62,74.64,27700.0,60.3012,60.382,60.2931,60.3093,27700.0
2013-05-09 11:00:00,74.64,74.73,74.63,74.69,4400.0,60.3093,60.382,60.3012,60.3497,4400.0
2013-05-09 11:30:00,74.74,74.75,74.7,74.7,4800.0,60.3901,60.3982,60.3578,60.3578,4800.0
2013-05-09 12:00:00,74.72,74.75,74.66,74.68,7800.0,60.3739,60.3982,60.3255,60.3416,7800.0
2013-05-09 12:30:00,74.71,74.79,74.71,74.79,11200.0,60.3659,60.4305,60.3659,60.4305,11200.0
2013-05-09 13:00:00,74.8,74.87,74.79,74.87,12400.0,60.4386,60.4951,60.4305,60.4951,12400.0
2013-05-09 13:30:00,74.86,74.98,74.86,74.93,2400.0,60.4871,60.584,60.4871,60.5436,2400.0
2013-05-09 14:00:00,74.93,74.94,74.85,74.89,3500.0,60.5436,60.5517,60.479,60.5113,3500.0
2013-05-09 14:30:00,74.91,74.91,74.57,74.57,10900.0,60.5275,60.5275,60.2527,60.2527,10900.0
2013-05-09 15:00:00,74.55,74.68,74.43,74.64,10000.0,60.2366,60.3416,60.1396,60.3093,10000.0
2013-05-09 15:30:00,74.69,74.7,74.43,74.57,6600.0,60.3497,60.3578,60.1396,60.2527,6600.0
2013-05-10 09:30:00,74.67,74.8,74.6,74.8,10600.0,60.3335,60.4386,60.277,60.4386,10600.0
2013-05-10 10:00:00,74.81,74.81,74.69,74.72,3400.0,60.4467,60.4467,60.3497,60.3739,3400.0
2013-05-10 10:30:00,74.66,74.66,74.55,74.65,3500.0,60.3255,60.3255,60.2366,60.3174,3500.0
2013-05-10 11:00:00,74.61,74.68,74.61,74.61,1200.0,60.2851,60.3416,60.2851,60.2851,1200.0
2013-05-10 11:30:00,74.75,74.76,74.52,74.52,4500.0,60.3982,60.4063,60.2123,60.2123,4500.0
2013-05-10 12:00:00,74.54,74.61,74.46,74.61,4400.0,60.2285,60.2851,60.1639,60.2851,4400.0
2013-05-10 12:30:00,74.6,74.62,74.58,74.6,4000.0,60.277,60.2931,60.2608,60.277,4000.0
2013-05-10 13:00:00,74.61,74.71,74.61,74.71,5100.0,60.2851,60.3659,60.2851,60.3659,5100.0
2013-05-10 13:30:00,74.71,74.71,74.65,74.69,1500.0,60.3659,60.3659,60.3174,60.3497,1500.0
2013-05-10 14:00:00,74.7,74.74,74.67,74.71,1600.0,60.3578,60.3901,60.3335,60.3659,1600.0
2013-05-10 14:30:00,74.72,74.75,74.69,74.74,1700.0,60.3739,60.3982,60.3497,60.3901,1700.0
2013-05-10 15:00:00,74.73,74.76,74.73,74.75,2900.0,60.382,60.4063,60.382,60.3982,2900.0
2013-05-10 15:30:00,74.75,74.89,74.71,74.89,6600.0,60.3982,60.5113,60.3659,60.5113,6600.0
2013-05-13 09:30:00,74.76,74.81,74.59,74.62,12900.0,60.4063,60.4467,60.2689,60.2931,12900.0
2013-05-13 10:00:00,74.65,74.82,74.65,74.77,11000.0,60.3174,60.4547,60.3174,60.4143,11000.0
2013-05-13 10:30:00,74.77,74.86,74.77,74.82,16000.0,60.4143,60.4871,60.4143,60.4547,16000.0
2013-05-13 11:00:00,74.82,74.84,74.74,74.8,9800.0,60.4547,60.4709,60.3901,60.4386,9800.0
2013-05-13 11:30:00,74.83,74.88,74.83,74.88,900.0,60.4628,60.5032,60.4628,60.5032,900.0
2013-05-13 12:00:00,74.96,75.0,74.96,74.98,3300.0,60.5679,60.6002,60.5679,60.584,3300.0
2013-05-13 12:30:00,74.97,74.99,74.94,74.94,3400.0,60.5759,60.5921,60.5517,60.5517,3400.0
2013-05-13 13:00:00,74.94,74.96,74.92,74.92,2400.0,60.5517,60.5679,60.5355,60.5355,2400.0
2013-05-13 13:30:00,74.9,74.9,74.82,74.87,5900.0,60.5194,60.5194,60.4547,60.4951,5900.0
2013-05-13 14:00:00,74.82,74.88,74.82,74.84,8800.0,60.4547,60.5032,60.4547,60.4709,8800.0
2013-05-13 14:30:00,74.88,74.93,74.88,74.93,4000.0,60.5032,60.5436,60.5032,60.5436,4000.0
2013-05-13 15:00:00,74.96,74.96,74.8,74.84,13800.0,60.5679,60.5679,60.4386,60.4709,13800.0
2013-05-13 15:30:00,74.88,74.93,74.86,74.91,8200.0,60.5032,60.5436,60.4871,60.5275,8200.0
2013-05-14 09:30:00,74.92,75.26,74.92,75.24,15500.0,60.5355,60.8103,60.5355,60.7941,15500.0
2013-05-14 10:00:00,75.26,75.41,75.23,75.41,12900.0,60.8103,60.9315,60.786,60.9315,12900.0
2013-05-14 10:30:00,75.47,75.56,75.46,75.56,7900.0,60.9799,61.0527,60.9719,61.0527,7900.0
2013-05-14 11:00:00,75.58,75.58,75.5,75.52,24200.0,61.0688,61.0688,61.0042,61.0203,24200.0
2013-05-14 11:30:00,75.53,75.62,75.53,75.58,6600.0,61.0284,61.1011,61.0284,61.0688,6600.0
2013-05-14 12:00:00,75.6,75.67,75.57,75.6,8100.0,61.085,61.1415,61.0607,61.085,8100.0
2013-05-14 12:30:00,75.59,75.61,75.57,75.58,2600.0,61.0769,61.0931,61.0607,61.0688,2600.0
2013-05-14 13:00:00,75.58,75.61,75.55,75.6,9600.0,61.0688,61.0931,61.0446,61.085,9600.0
2013-05-14 13:30:00,75.63,75.65,75.52,75.53,11300.0,61.1092,61.1254,61.0203,61.0284,11300.0
2013-05-14 14:00:00,75.52,75.57,75.48,75.52,13900.0,61.0203,61.0607,60.988,61.0203,13900.0
2013-05-14 14:30:00,75.55,75.6,75.48,75.49,13000.0,61.0446,61.085,60.988,60.9961,13000.0
2013-05-14 15:00:00,75.46,75.59,75.46,75.56,12300.0,60.9719,61.0769,60.9719,61.0527,12300.0
2013-05-14 15:30:00,75.57,75.73,75.57,75.67,28200.0,61.0607,61.19,61.0607,61.1415,28200.0
2013-05-15 09:30:00,75.57,75.66,75.55,75.65,7500.0,61.0607,61.1335,61.0446,61.1254,7500.0
2013-05-15 10:00:00,75.64,75.7,75.62,75.63,14200.0,61.1173,61.1658,61.1011,61.1092,14200.0
2013-05-15 10:30:00,75.64,75.72,75.63,75.71,30400.0,61.1173,61.1819,61.1092,61.1739,30400.0
2013-05-15 11:00:00,75.78,75.92,75.78,75.88,7600.0,61.2304,61.3435,61.2304,61.3112,7600.0
2013-05-15 11:30:00,75.88,76.0,75.87,75.99,8100.0,61.3112,61.4082,61.3031,61.4001,8100.0
2013-05-15 12:00:00,76.0,76.15,76.0,76.1,12800.0,61.4082,61.5294,61.4082,61.489,12800.0
2013-05-15 12:30:00,76.11,76.21,76.11,76.18,5600.0,61.4971,61.5779,61.4971,61.5536,5600.0
2013-05-15 13:00:00,76.15,76.16,76.01,76.01,5600.0,61.5294,61.5375,61.4163,61.4163,5600.0
2013-05-15 13:30:00,76.04,76.09,75.93,75.93,10500.0,61.4405,61.4809,61.3516,61.3516,10500.0
2013-05-15 14:00:00,75.91,75.95,75.8,75.87,9600.0,61.3355,61.3678,61.2466,61.3031,9600.0
2013-05-15 14:30:00,75.87,75.91,75.72,75.78,23200.0,61.3031,61.3355,61.1819,61.2304,23200.0
2013-05-15 15:00:00,75.81,75.96,75.76,75.9,8000.0,61.2547,61.3759,61.2143,61.3274,8000.0
2013-05-15 15:30:00,75.97,76.11,75.97,76.07,21600.0,61.3839,61.4971,61.3839,61.4647,21600.0
2013-05-16 09:30:00,75.93,76.13,75.93,76.11,21700.0,61.3516,61.5132,61.3516,61.4971,21700.0
2013-05-16 10:00:00,76.07,76.07,75.84,75.95,11500.0,61.4647,61.4647,61.2789,61.3678,11500.0
2013-05-16 10:30:00,75.96,76.04,75.92,76.04,11100.0,61.3759,61.4405,61.3435,61.4405,11100.0
2013-05-16 11:00:00,76.04,76.17,76.04,76.08,17000.0,61.4405,61.5455,61.4405,61.4728,17000.0
2013-05-16 11:30:00,76.11,76.17,76.1,76.12,7400.0,61.4971,61.5455,61.489,61.5051,7400.0
2013-05-16 12:00:00,76.09,76.1,76.06,76.08,3000.0,61.4809,61.489,61.4567,61.4728,3000.0
2013-05-16 12:30:00,76.04,76.06,76.0,76.06,8300.0,61.4405,61.4567,61.4082,61.4567,8300.0
2013-05-16 13:00:00,76.03,76.06,76.01,76.02,2400.0,61.4324,61.4567,61.4163,61.4243,2400.0
2013-05-16 13:30:00,76.03,76.06,76.01,76.01,5900.0,61.4324,61.4567,61.4163,61.4163,5900.0
2013-05-16 14:00:00,76.0,76.14,76.0,76.09,4100.0,61.4082,61.5213,61.4082,61.4809,4100.0
2013-05-16 14:30:00,76.09,76.1,75.92,75.92,16900.0,61.4809,61.489,61.3435,61.3435,16900.0
2013-05-16 15:00:00,75.92,75.96,75.74,75.81,22800.0,61.3435,61.3759,61.1981,61.2547,22800.0
2013-05-16 15:30:00,75.81,75.81,75.63,75.72,28700.0,61.2547,61.2547,61.1092,61.1819,28700.0
2013-05-17 09:30:00,75.95,76.05,75.9,76.04,23600.0,61.3678,61.4486,61.3274,61.4405,23600.0
2013-05-17 10:00:00,76.13,76.16,76.07,76.11,4800.0,61.5132,61.5375,61.4647,61.4971,4800.0
2013-05-17 10:30:00,76.19,76.19,76.02,76.02,28700.0,61.5617,61.5617,61.4243,61.4243,28700.0
2013-05-17 11:00:00,76.02,76.1,75.96,76.07,10400.0,61.4243,61.489,61.3759,61.4647,10400.0
2013-05-17 11:30:00,76.08,76.1,76.06,76.07,4000.0,61.4728,61.489,61.4567,61.4647,4000.0
2013-05-17 12:00:00,76.05,76.07,76.04,76.05,1300.0,61.4486,61.4647,61.4405,61.4486,1300.0
2013-05-17 12:30:00,76.07,76.08,76.02,76.05,7100.0,61.4647,61.4728,61.4243,61.4486,7100.0
2013-05-17 13:00:00,76.06,76.1,76.03,76.08,3200.0,61.4567,61.489,61.4324,61.4728,3200.0
2013-05-17 13:30:00,76.1,76.11,76.06,76.1,45500.0,61.489,61.4971,61.4567,61.489,45500.0
2013-05-17 14:00:00,76.11,76.19,76.1,76.19,13800.0,61.4971,61.5617,61.489,61.5617,13800.0
2013-05-17 14:30:00,76.19,76.31,76.19,76.3,8100.0,61.5617,61.6587,61.5617,61.6506,8100.0
2013-05-17 15:00:00,76.35,76.44,76.33,76.42,8900.0,61.691,61.7637,61.6748,61.7475,8900.0
2013-05-17 15:30:00,76.45,76.48,76.41,76.48,8600.0,61.7718,61.796,61.7395,61.796,8600.0
2013-05-20 09:30:00,76.39,76.51,76.37,76.39,13300.0,61.7233,61.8203,61.7071,61.7233,13300.0
2013-05-20 10:00:00,76.47,76.54,76.46,76.47,14400.0,61.7879,61.8445,61.7799,61.7879,14400.0
2013-05-20 10:30:00,76.48,76.52,76.45,76.47,9000.0,61.796,61.8283,61.7718,61.7879,9000.0
2013-05-20 11:00:00,76.5,76.6,76.49,76.59,9400.0,61.8122,61.893,61.8041,61.8849,9400.0
2013-05-20 11:30:00,76.6,76.69,76.59,76.66,4500.0,61.893,61.9657,61.8849,61.9415,4500.0
2013-05-20 12:00:00,76.69,76.72,76.64,76.64,2700.0,61.9657,61.9899,61.9253,61.9253,2700.0
2013-05-20 12:30:00,76.64,76.64,76.55,76.57,5200.0,61.9253,61.9253,61.8526,61.8687,5200.0
2013-05-20 13:00:00,76.58,76.6,76.41,76.43,6200.0,61.8768,61.893,61.7395,61.7556,6200.0
2013-05-20 13:30:00,76.49,76.49,76.35,76.42,3300.0,61.8041,61.8041,61.691,61.7475,3300.0
2013-05-20 14:00:00,76.35,76.46,76.29,76.45,5000.0,61.691,61.7799,61.6425,61.7718,5000.0
2013-05-20 14:30:00,76.48,76.49,76.4,76.41,5300.0,61.796,61.8041,61.7314,61.7395,5300.0
2013-05-20 15:00:00,76.44,76.49,76.4,76.46,19100.0,61.7637,61.8041,61.7314,61.7799,19100.0
2013-05-20 15:30:00,76.46,76.47,76.35,76.43,23000.0,61.7799,61.7879,61.691,61.7556,23000.0
2013-05-21 09:30:00,76.46,76.68,76.46,76.64,6500.0,61.7799,61.9576,61.7799,61.9253,6500.0
2013-05-21 10:00:00,76.61,76.66,76.3,76.34,21000.0,61.9011,61.9415,61.6506,61.6829,21000.0
2013-05-21 10:30:00,76.35,76.37,76.25,76.33,13100.0,61.691,61.7071,61.6102,61.6748,13100.0
2013-05-21 11:00:00,76.38,76.42,76.36,76.39,2500.0,61.7152,61.7475,61.6991,61.7233,2500.0
2013-05-21 11:30:00,76.48,76.54,76.47,76.47,7100.0,61.796,61.8445,61.7879,61.7879,7100.0
2013-05-21 12:00:00,76.55,76.62,76.55,76.61,5100.0,61.8526,61.9091,61.8526,61.9011,5100.0
2013-05-21 12:30:00,76.61,76.61,76.55,76.59,7500.0,61.9011,61.9011,61.8526,61.8849,7500.0
2013-05-21 13:00:00,76.67,76.78,76.67,76.72,10600.0,61.9495,62.0384,61.9495,61.9899,10600.0
2013-05-21 13:30:00,76.68,76.7,76.65,76.69,11600.0,61.9576,61.9738,61.9334,61.9657,11600.0
2013-05-21 14:00:00,76.7,76.8,76.67,76.77,5200.0,61.9738,62.0546,61.9495,62.0303,5200.0
2013-05-21 14:30:00,76.71,76.72,76.61,76.7,6200.0,61.9819,61.9899,61.9011,61.9738,6200.0
2013-05-21 15:00:00,76.68,76.69,76.62,76.62,14700.0,61.9576,61.9657,61.9091,61.9091,14700.0
2013-05-21 15:30:00,76.64,76.65,76.54,76.55,14200.0,61.9253,61.9334,61.8445,61.8526,14200.0
2013-05-22 09:30:00,76.59,76.77,76.58,76.75,16900.0,61.8849,62.0303,61.8768,62.0142,16900.0
2013-05-22 10:00:00,76.83,77.35,76.81,77.35,8700.0,62.0788,62.499,62.0627,62.499,8700.0
2013-05-22 10:30:00,77.32,77.32,76.73,76.77,17900.0,62.4747,62.4747,61.998,62.0303,17900.0
2013-05-22 11:00:00,76.77,77.04,76.73,77.02,24200.0,62.0303,62.2485,61.998,62.2323,24200.0
2013-05-22 11:30:00,77.07,77.15,76.99,77.05,7800.0,62.2727,62.3374,62.2081,62.2566,7800.0
2013-05-22 12:00:00,77.06,77.07,76.92,76.93,9200.0,62.2647,62.2727,62.1515,62.1596,9200.0
2013-05-22 12:30:00,76.93,77.0,76.84,76.99,6600.0,62.1596,62.2162,62.0869,62.2081,6600.0
2013-05-22 13:00:00,76.99,76.99,76.68,76.69,7800.0,62.2081,62.2081,61.9576,61.9657,7800.0
2013-05-22 13:30:00,76.6,76.63,76.36,76.49,9900.0,61.893,61.9172,61.6991,61.8041,9900.0
2013-05-22 14:00:00,76.47,76.58,75.98,76.07,45400.0,61.7879,61.8768,61.392,61.4647,45400.0
2013-05-22 14:30:00,76.09,76.14,75.9,76.13,13000.0,61.4809,61.5213,61.3274,61.5132,13000.0
2013-05-22 15:00:00,76.11,76.11,75.63,75.64,13800.0,61.4971,61.4971,61.1092,61.1173,13800.0
2013-05-22 15:30:00,75.64,75.87,75.6,75.86,9100.0,61.1173,61.3031,61.085,61.2951,9100.0
2013-05-23 09:30:00,75.09,75.28,75.02,75.09,20700.0,60.6729,60.8264,60.6163,60.6729,20700.0
2013-05-23 10:00:00,75.14,75.48,75.03,75.46,120700.0,60.7133,60.988,60.6244,60.9719,120700.0
2013-05-23 10:30:00,75.41,75.45,75.23,75.36,20800.0,60.9315,60.9638,60.786,60.8911,20800.0
2013-05-23 11:00:00,75.29,75.64,75.29,75.63,5700.0,60.8345,61.1173,60.8345,61.1092,5700.0
2013-05-23 11:30:00,75.55,75.66,75.53,75.58,7200.0,61.0446,61.1335,61.0284,61.0688,7200.0
2013-05-23 12:00:00,75.69,75.79,75.69,75.71,4100.0,61.1577,61.2385,61.1577,61.1739,4100.0
2013-05-23 12:30:00,75.66,75.69,75.55,75.63,10500.0,61.1335,61.1577,61.0446,61.1092,10500.0
2013-05-23 13:00:00,75.63,75.67,75.46,75.46,3900.0,61.1092,61.1415,60.9719,60.9719,3900.0
2013-05-23 13:30:00,75.53,75.55,75.42,75.5,12600.0,61.0284,61.0446,60.9395,61.0042,12600.0
2013-05-23 14:00:00,75.61,75.81,75.61,75.72,13300.0,61.0931,61.2547,61.0931,61.1819,13300.0
2013-05-23 14:30:00,75.68,75.89,75.61,75.76,19400.0,61.1496,61.3193,61.0931,61.2143,19400.0
2013-05-23 15:00:00,75.77,75.83,75.63,75.72,26400.0,61.2223,61.2708,61.1092,61.1819,26400.0
2013-05-23 15:30:00,75.75,75.75,75.6,75.67,3600.0,61.2062,61.2062,61.085,61.1415,3600.0
2013-05-24 09:30:00,75.3,75.36,75.22,75.23,4500.0,60.8426,60.8911,60.7779,60.786,4500.0
2013-05-24 10:00:00,75.13,75.17,75.03,75.13,20300.0,60.7052,60.7375,60.6244,60.7052,20300.0
2013-05-24 10:30:00,75.18,75.27,75.14,75.24,8000.0,60.7456,60.8183,60.7133,60.7941,8000.0
2013-05-24 11:00:00,75.24,75.34,75.2,75.27,9300.0,60.7941,60.8749,60.7618,60.8183,9300.0
2013-05-24 11:30:00,75.25,75.4,75.24,75.37,15000.0,60.8022,60.9234,60.7941,60.8991,15000.0
2013-05-24 12:00:00,75.38,75.43,75.34,75.42,74600.0,60.9072,60.9476,60.8749,60.9395,74600.0
2013-05-24 12:30:00,75.44,75.44,75.28,75.39,3700.0,60.9557,60.9557,60.8264,60.9153,3700.0
2013-05-24 13:00:00,75.37,75.52,75.37,75.52,4200.0,60.8991,61.0203,60.8991,61.0203,4200.0
2013-05-24 13:30:00,75.54,75.54,75.44,75.49,6700.0,61.0365,61.0365,60.9557,60.9961,6700.0
2013-05-24 14:00:00,75.5,75.63,75.46,75.59,6100.0,61.0042,61.1092,60.9719,61.0769,6100.0
2013-05-24 14:30:00,75.57,75.57,75.51,75.53,5400.0,61.0607,61.0607,61.0123,61.0284,5400.0
2013-05-24 15:00:00,75.54,75.6,75.52,75.53,5700.0,61.0365,61.085,61.0203,61.0284,5700.0
2013-05-24 15:30:00,75.52,75.6,75.41,75.6,4800.0,61.0203,61.085,60.9315,61.085,4800.0
2013-05-28 09:30:00,76.4,76.59,76.4,76.57,12000.0,61.7314,61.8849,61.7314,61.8687,12000.0
2013-05-28 10:00:00,76.57,76.74,76.57,76.73,12400.0,61.8687,62.0061,61.8687,61.998,12400.0
2013-05-28 10:30:00,76.72,76.72,76.52,76.52,33600.0,61.9899,61.9899,61.8283,61.8283,33600.0
2013-05-28 11:00:00,76.52,76.52,76.42,76.48,18000.0,61.8283,61.8283,61.7475,61.796,18000.0
2013-05-28 11:30:00,76.47,76.47,76.38,76.42,3900.0,61.7879,61.7879,61.7152,61.7475,3900.0
2013-05-28 12:00:00,76.31,76.37,76.31,76.33,2400.0,61.6587,61.7071,61.6587,61.6748,2400.0
2013-05-28 12:30:00,76.33,76.39,76.26,76.31,5000.0,61.6748,61.7233,61.6183,61.6587,5000.0
2013-05-28 13:00:00,76.35,76.38,76.21,76.21,3800.0,61.691,61.7152,61.5779,61.5779,3800.0
2013-05-28 13:30:00,76.22,76.22,75.95,76.0,5900.0,61.5859,61.5859,61.3678,61.4082,5900.0
2013-05-28 14:00:00,75.98,76.01,75.89,76.0,6100.0,61.392,61.4163,61.3193,61.4082,6100.0
2013-05-28 14:30:00,75.96,76.05,75.87,76.04,5000.0,61.3759,61.4486,61.3031,61.4405,5000.0
2013-05-28 15:00:00,76.02,76.1,75.99,76.05,10200.0,61.4243,61.489,61.4001,61.4486,10200.0
2013-05-28 15:30:00,76.06,76.22,76.06,76.09,14100.0,61.4567,61.5859,61.4567,61.4809,14100.0
2013-05-29 09:30:00,75.74,75.76,75.45,75.63,13300.0,61.1981,61.2143,60.9638,61.1092,13300.0
2013-05-29 10:00:00,75.63,75.76,75.46,75.46,9200.0,61.1092,61.2143,60.9719,60.9719,9200.0
2013-05-29 10:30:00,75.47,75.52,75.25,75.27,8100.0,60.9799,61.0203,60.8022,60.8183,8100.0
2013-05-29 11:00:00,75.18,75.37,75.18,75.37,7100.0,60.7456,60.8991,60.7456,60.8991,7100.0
2013-05-29 11:30:00,75.39,75.53,75.36,75.53,13800.0,60.9153,61.0284,60.8911,61.0284,13800.0
2013-05-29 12:00:00,75.49,75.54,75.38,75.42,4500.0,60.9961,61.0365,60.9072,60.9395,4500.0
2013-05-29 12:30:00,75.46,75.46,75.27,75.3,6900.0,60.9719,60.9719,60.8183,60.8426,6900.0
2013-05-29 13:00:00,75.31,75.49,75.26,75.49,71600.0,60.8507,60.9961,60.8103,60.9961,71600.0
2013-05-29 13:30:00,75.49,75.76,75.47,75.76,9800.0,60.9961,61.2143,60.9799,61.2143,9800.0
2013-05-29 14:00:00,75.72,75.81,75.68,75.7,13900.0,61.1819,61.2547,61.1496,61.1658,13900.0
2013-05-29 14:30:00,75.69,75.75,75.65,75.68,11500.0,61.1577,61.2062,61.1254,61.1496,11500.0
2013-05-29 15:00:00,75.6,75.72,75.57,75.72,10500.0,61.085,61.1819,61.0607,61.1819,10500.0
2013-05-29 15:30:00,75.74,75.76,75.52,75.57,14300.0,61.1981,61.2143,61.0203,61.0607,14300.0
2013-05-30 09:30:00,75.65,76.04,75.58,76.03,9700.0,61.1254,61.4405,61.0688,61.4324,9700.0
2013-05-30 10:00:00,76.01,76.07,75.87,75.87,4200.0,61.4163,61.4647,61.3031,61.3031,4200.0
2013-05-30 10:30:00,75.9,76.01,75.9,76.01,11300.0,61.3274,61.4163,61.3274,61.4163,11300.0
2013-05-30 11:00:00,76.0,76.02,75.84,75.91,11400.0,61.4082,61.4243,61.2789,61.3355,11400.0
2013-05-30 11:30:00,75.96,76.04,75.95,76.03,10400.0,61.3759,61.4405,61.3678,61.4324,10400.0
2013-05-30 12:00:00,76.04,76.11,76.0,76.0,8400.0,61.4405,61.4971,61.4082,61.4082,8400.0
2013-05-30 12:30:00,75.98,75.99,75.92,75.99,12200.0,61.392,61.4001,61.3435,61.4001,12200.0
2013-05-30 13:00:00,76.01,76.02,75.94,75.99,9600.0,61.4163,61.4243,61.3597,61.4001,9600.0
2013-05-30 13:30:00,76.08,76.13,76.04,76.09,5600.0,61.4728,61.5132,61.4405,61.4809,5600.0
2013-05-30 14:00:00,76.12,76.15,76.03,76.15,5400.0,61.5051,61.5294,61.4324,61.5294,5400.0
2013-05-30 14:30:00,76.16,76.2,76.11,76.19,6600.0,61.5375,61.5698,61.4971,61.5617,6600.0
2013-05-30 15:00:00,76.14,76.15,76.02,76.02,5800.0,61.5213,61.5294,61.4243,61.4243,5800.0
2013-05-30 15:30:00,76.0,76.03,75.87,75.88,12500.0,61.4082,61.4324,61.3031,61.3112,12500.0
2013-05-31 09:30:00,75.67,75.84,75.5,75.73,8000.0,61.1415,61.2789,61.0042,61.19,8000.0
2013-05-31 10:00:00,75.73,75.8,75.6,75.61,12500.0,61.19,61.2466,61.085,61.0931,12500.0
2013-05-31 10:30:00,75.65,75.83,75.65,75.67,8800.0,61.1254,61.2708,61.1254,61.1415,8800.0
2013-05-31 11:00:00,75.73,76.03,75.73,75.93,28300.0,61.19,61.4324,61.19,61.3516,28300.0
2013-05-31 11:30:00,75.97,75.97,75.87,75.87,4900.0,61.3839,61.3839,61.3031,61.3031,4900.0
2013-05-31 12:00:00,75.75,75.81,75.7,75.77,5700.0,61.2062,61.2547,61.1658,61.2223,5700.0
2013-05-31 12:30:00,75.79,75.81,75.74,75.76,8500.0,61.2385,61.2547,61.1981,61.2143,8500.0
2013-05-31 13:00:00,75.74,75.85,75.74,75.82,9700.0,61.1981,61.287,61.1981,61.2627,9700.0
2013-05-31 13:30:00,75.79,75.79,75.68,75.73,5800.0,61.2385,61.2385,61.1496,61.19,5800.0
2013-05-31 14:00:00,75.71,75.71,75.57,75.59,6400.0,61.1739,61.1739,61.0607,61.0769,6400.0
2013-05-31 14:30:00,75.52,75.55,75.31,75.34,7000.0,61.0203,61.0446,60.8507,60.8749,7000.0
2013-05-31 15:00:00,75.29,75.5,75.28,75.35,10700.0,60.8345,61.0042,60.8264,60.883,10700.0
2013-05-31 15:30:00,75.34,75.37,74.78,74.78,34800.0,60.8749,60.8991,60.4224,60.4224,34800.0
2013-06-03 09:30:00,74.99,75.02,74.68,74.84,18600.0,60.5921,60.6163,60.3416,60.4709,18600.0
2013-06-03 10:00:00,74.74,75.09,74.59,74.89,23400.0,60.3901,60.6729,60.2689,60.5113,23400.0
2013-06-03 10:30:00,74.85,74.85,74.52,74.69,31200.0,60.479,60.479,60.2123,60.3497,31200.0
2013-06-03 11:00:00,74.72,74.72,74.39,74.41,39500.0,60.3739,60.3739,60.1073,60.1235,39500.0
2013-06-03 11:30:00,74.42,74.59,74.39,74.55,10300.0,60.1315,60.2689,60.1073,60.2366,10300.0
2013-06-03 12:00:00,74.58,74.66,74.51,74.58,5900.0,60.2608,60.3255,60.2043,60.2608,5900.0
2013-06-03 12:30:00,74.62,74.67,74.51,74.59,8200.0,60.2931,60.3335,60.2043,60.2689,8200.0
2013-06-03 13:00:00,74.63,74.73,74.6,74.62,4700.0,60.3012,60.382,60.277,60.2931,4700.0
2013-06-03 13:30:00,74.63,74.72,74.58,74.7,4300.0,60.3012,60.3739,60.2608,60.3578,4300.0
2013-06-03 14:00:00,74.68,74.85,74.67,74.79,21100.0,60.3416,60.479,60.3335,60.4305,21100.0
2013-06-03 14:30:00,74.74,74.92,74.71,74.85,11800.0,60.3901,60.5355,60.3659,60.479,11800.0
2013-06-03 15:00:00,74.86,74.97,74.82,74.9,18500.0,60.4871,60.5759,60.4547,60.5194,18500.0
2013-06-03 15:30:00,74.91,75.19,74.9,75.19,32200.0,60.5275,60.7537,60.5194,60.7537,32200.0
2013-06-04 09:30:00,75.22,75.42,75.2,75.38,9000.0,60.7779,60.9395,60.7618,60.9072,9000.0
2013-06-04 10:00:00,75.38,75.4,75.28,75.4,6500.0,60.9072,60.9234,60.8264,60.9234,6500.0
2013-06-04 10:30:00,75.4,75.46,75.2,75.24,17500.0,60.9234,60.9719,60.7618,60.7941,17500.0
2013-06-04 11:00:00,75.15,75.2,75.11,75.19,4800.0,60.7214,60.7618,60.6891,60.7537,4800.0
2013-06-04 11:30:00,75.21,75.25,75.13,75.25,5500.0,60.7699,60.8022,60.7052,60.8022,5500.0
2013-06-04 12:00:00,75.25,75.25,74.95,74.95,11700.0,60.8022,60.8022,60.5598,60.5598,11700.0
2013-06-04 12:30:00,75.01,75.02,74.94,74.99,5100.0,60.6083,60.6163,60.5517,60.5921,5100.0
2013-06-04 13:00:00,75.01,75.09,74.74,74.78,13000.0,60.6083,60.6729,60.3901,60.4224,13000.0
2013-06-04 13:30:00,74.72,74.77,74.56,74.67,8700.0,60.3739,60.4143,60.2447,60.3335,8700.0
2013-06-04 14:00:00,74.65,74.65,74.44,74.62,15900.0,60.3174,60.3174,60.1477,60.2931,15900.0
2013-06-04 14:30:00,74.63,74.8,74.62,74.66,20600.0,60.3012,60.4386,60.2931,60.3255,20600.0
2013-06-04 15:00:00,74.66,74.82,74.64,74.77,16000.0,60.3255,60.4547,60.3093,60.4143,16000.0
2013-06-04 15:30:00,74.73,74.99,74.73,74.77,15700.0,60.382,60.5921,60.382,60.4143,15700.0
2013-06-05 09:30:00,74.55,74.7,74.5,74.52,15300.0,60.2366,60.3578,60.1962,60.2123,15300.0
2013-06-05 10:00:00,74.59,74.7,74.29,74.37,13000.0,60.2689,60.3578,60.0265,60.0911,13000.0
2013-06-05 10:30:00,74.45,74.49,74.25,74.26,10600.0,60.1558,60.1881,59.9942,60.0023,10600.0
2013-06-05 11:00:00,74.27,74.27,74.07,74.14,83100.0,60.0103,60.0103,59.8487,59.9053,83100.0
2013-06-05 11:30:00,74.15,74.25,74.01,74.05,18800.0,59.9134,59.9942,59.8003,59.8326,18800.0
2013-06-05 12:00:00,74.05,74.07,73.92,74.0,13700.0,59.8326,59.8487,59.7275,59.7922,13700.0
2013-06-05 12:30:00,73.97,73.98,73.79,73.82,10400.0,59.7679,59.776,59.6225,59.6467,10400.0
2013-06-05 13:00:00,73.86,74.08,73.86,74.05,8100.0,59.6791,59.8568,59.6791,59.8326,8100.0
2013-06-05 13:30:00,74.05,74.12,73.95,73.96,7700.0,59.8326,59.8891,59.7518,59.7599,7700.0
2013-06-05 14:00:00,73.98,74.02,73.75,73.75,14700.0,59.776,59.8083,59.5902,59.5902,14700.0
2013-06-05 14:30:00,73.74,73.97,73.67,73.91,18900.0,59.5821,59.7679,59.5255,59.7195,18900.0
2013-06-05 15:00:00,73.9,73.99,73.74,73.99,15500.0,59.7114,59.7841,59.5821,59.7841,15500.0
2013-06-05 15:30:00,73.98,74.05,73.75,73.75,28200.0,59.776,59.8326,59.5902,59.5902,28200.0
2013-06-06 09:30:00,73.68,73.99,73.65,73.89,29600.0,59.5336,59.7841,59.5094,59.7033,29600.0
2013-06-06 10:00:00,73.97,74.04,73.69,73.78,40600.0,59.7679,59.8245,59.5417,59.6144,40600.0
2013-06-06 10:30:00,73.79,73.92,73.68,73.91,90300.0,59.6225,59.7275,59.5336,59.7195,90300.0
2013-06-06 11:00:00,73.91,73.95,73.8,73.86,81300.0,59.7195,59.7518,59.6306,59.6791,81300.0
2013-06-06 11:30:00,73.85,74.01,73.68,73.71,94900.0,59.671,59.8003,59.5336,59.5579,94900.0
2013-06-06 12:00:00,73.72,73.75,73.28,73.42,124300.0,59.5659,59.5902,59.2104,59.3235,124300.0
2013-06-06 12:30:00,73.44,73.56,73.34,73.41,97500.0,59.3397,59.4367,59.2589,59.3155,97500.0
2013-06-06 13:00:00,73.42,73.75,73.41,73.6,80600.0,59.3235,59.5902,59.3155,59.469,80600.0
2013-06-06 13:30:00,73.61,73.84,73.59,73.8,12400.0,59.4771,59.6629,59.4609,59.6306,12400.0
2013-06-06 14:00:00,73.81,74.03,73.72,74.02,16500.0,59.6387,59.8164,59.5659,59.8083,16500.0
2013-06-06 14:30:00,74.02,74.17,73.94,74.06,35300.0,59.8083,59.9295,59.7437,59.8407,35300.0
2013-06-06 15:00:00,74.06,74.18,73.98,74.18,29400.0,59.8407,59.9376,59.776,59.9376,29400.0
2013-06-06 15:30:00,74.2,74.42,74.18,74.42,50800.0,59.9538,60.1315,59.9376,60.1315,50800.0
2013-06-07 09:30:00,74.89,74.93,74.57,74.88,12900.0,60.5113,60.5436,60.2527,60.5032,12900.0
2013-06-07 10:00:00,74.92,75.19,74.92,75.12,13300.0,60.5355,60.7537,60.5355,60.6971,13300.0
2013-06-07 10:30:00,75.13,75.2,75.09,75.1,11700.0,60.7052,60.7618,60.6729,60.681,11700.0
2013-06-07 11:00:00,75.11,75.29,75.11,75.28,8500.0,60.6891,60.8345,60.6891,60.8264,8500.0
2013-06-07 11:30:00,75.29,75.34,75.15,75.19,11200.0,60.8345,60.8749,60.7214,60.7537,11200.0
2013-06-07 12:00:00,75.16,75.17,75.09,75.14,7300.0,60.7295,60.7375,60.6729,60.7133,7300.0
2013-06-07 12:30:00,75.18,75.18,75.01,75.12,20400.0,60.7456,60.7456,60.6083,60.6971,20400.0
2013-06-07 13:00:00,75.13,75.19,75.1,75.12,7500.0,60.7052,60.7537,60.681,60.6971,7500.0
2013-06-07 13:30:00,75.13,75.17,75.08,75.13,7000.0,60.7052,60.7375,60.6648,60.7052,7000.0
2013-06-07 14:00:00,75.06,75.11,74.9,74.95,12000.0,60.6487,60.6891,60.5194,60.5598,12000.0
2013-06-07 14:30:00,74.95,75.15,74.92,75.15,11100.0,60.5598,60.7214,60.5355,60.7214,11100.0
2013-06-07 15:00:00,75.16,75.24,75.1,75.15,15700.0,60.7295,60.7941,60.681,60.7214,15700.0
2013-06-07 15:30:00,75.17,75.41,75.17,75.4,11800.0,60.7375,60.9315,60.7375,60.9234,11800.0
2013-06-10 09:30:00,75.62,75.62,75.31,75.33,12900.0,61.1011,61.1011,60.8507,60.8668,12900.0
2013-06-10 10:00:00,75.24,75.39,75.19,75.39,12800.0,60.7941,60.9153,60.7537,60.9153,12800.0
2013-06-10 10:30:00,75.38,75.54,75.38,75.46,10700.0,60.9072,61.0365,60.9072,60.9719,10700.0
2013-06-10 11:00:00,75.49,75.57,75.46,75.46,13000.0,60.9961,61.0607,60.9719,60.9719,13000.0
2013-06-10 11:30:00,75.44,75.54,75.44,75.49,7500.0,60.9557,61.0365,60.9557,60.9961,7500.0
2013-06-10 12:00:00,75.49,75.58,75.49,75.5,8200.0,60.9961,61.0688,60.9961,61.0042,8200.0
2013-06-10 12:30:00,75.47,75.49,75.36,75.39,6700.0,60.9799,60.9961,60.8911,60.9153,6700.0
2013-06-10 13:00:00,75.39,75.41,75.33,75.4,5800.0,60.9153,60.9315,60.8668,60.9234,5800.0
2013-06-10 13:30:00,75.31,75.36,75.26,75.36,10200.0,60.8507,60.8911,60.8103,60.8911,10200.0
2013-06-10 14:00:00,75.35,75.37,75.23,75.31,8400.0,60.883,60.8991,60.786,60.8507,8400.0
2013-06-10 14:30:00,75.33,75.44,75.28,75.43,7900.0,60.8668,60.9557,60.8264,60.9476,7900.0
2013-06-10 15:00:00,75.41,75.44,75.33,75.34,17100.0,60.9315,60.9557,60.8668,60.8749,17100.0
2013-06-10 15:30:00,75.38,75.43,75.27,75.33,10900.0,60.9072,60.9476,60.8183,60.8668,10900.0
2013-06-11 09:30:00,74.72,74.72,74.48,74.68,9600.0,60.3739,60.3739,60.18,60.3416,9600.0
2013-06-11 10:00:00,74.69,74.78,74.57,74.75,5600.0,60.3497,60.4224,60.2527,60.3982,5600.0
2013-06-11 10:30:00,74.75,74.96,74.75,74.94,10500.0,60.3982,60.5679,60.3982,60.5517,10500.0
2013-06-11 11:00:00,74.94,75.13,74.85,75.13,25100.0,60.5517,60.7052,60.479,60.7052,25100.0
2013-06-11 11:30:00,75.14,75.22,75.11,75.13,17400.0,60.7133,60.7779,60.6891,60.7052,17400.0
2013-06-11 12:00:00,75.1,75.18,75.06,75.07,6700.0,60.681,60.7456,60.6487,60.6567,6700.0
2013-06-11 12:30:00,75.09,75.13,75.03,75.05,2000.0,60.6729,60.7052,60.6244,60.6406,2000.0
2013-06-11 13:00:00,75.06,75.08,74.88,74.88,7400.0,60.6487,60.6648,60.5032,60.5032,7400.0
2013-06-11 13:30:00,74.86,74.86,74.72,74.74,6600.0,60.4871,60.4871,60.3739,60.3901,6600.0
2013-06-11 14:00:00,74.67,74.83,74.64,74.77,6500.0,60.3335,60.4628,60.3093,60.4143,6500.0
2013-06-11 14:30:00,74.84,74.92,74.72,74.91,16100.0,60.4709,60.5355,60.3739,60.5275,16100.0
2013-06-11 15:00:00,74.93,74.96,74.81,74.82,11400.0,60.5436,60.5679,60.4467,60.4547,11400.0
2013-06-11 15:30:00,74.77,74.77,74.57,74.59,23600.0,60.4143,60.4143,60.2527,60.2689,23600.0
2013-06-12 09:30:00,75.04,75.1,74.89,74.92,7300.0,60.6325,60.681,60.5113,60.5355,7300.0
2013-06-12 10:00:00,74.88,74.88,74.67,74.79,4900.0,60.5032,60.5032,60.3335,60.4305,4900.0
2013-06-12 10:30:00,74.79,74.86,74.54,74.54,15200.0,60.4305,60.4871,60.2285,60.2285,15200.0
2013-06-12 11:00:00,74.53,74.65,74.5,74.59,5100.0,60.2204,60.3174,60.1962,60.2689,5100.0
2013-06-12 11:30:00,74.54,74.62,74.18,74.19,28200.0,60.2285,60.2931,59.9376,59.9457,28200.0
2013-06-12 12:00:00,74.23,74.31,74.12,74.21,8300.0,59.978,60.0427,59.8891,59.9619,8300.0
2013-06-12 12:30:00,74.19,74.3,74.08,74.29,10200.0,59.9457,60.0346,59.8568,60.0265,10200.0
2013-06-12 13:00:00,74.3,74.4,74.26,74.34,5200.0,60.0346,60.1154,60.0023,60.0669,5200.0
2013-06-12 13:30:00,74.38,74.39,74.2,74.35,32000.0,60.0992,60.1073,59.9538,60.075,32000.0
2013-06-12 14:00:00,74.34,74.36,74.06,74.08,17500.0,60.0669,60.0831,59.8407,59.8568,17500.0
2013-06-12 14:30:00,74.11,74.14,74.0,74.04,8300.0,59.8811,59.9053,59.7922,59.8245,8300.0
2013-06-12 15:00:00,74.08,74.08,73.89,74.04,22100.0,59.8568,59.8568,59.7033,59.8245,22100.0
2013-06-12 15:30:00,74.05,74.09,73.94,73.98,16400.0,59.8326,59.8649,59.7437,59.776,16400.0
2013-06-13 09:30:00,73.95,74.07,73.8,74.07,41600.0,59.7518,59.8487,59.6306,59.8487,41600.0
2013-06-13 10:00:00,74.15,74.15,73.98,74.05,4400.0,59.9134,59.9134,59.776,59.8326,4400.0
2013-06-13 10:30:00,74.1,74.26,74.1,74.14,13200.0,59.873,60.0023,59.873,59.9053,13200.0
2013-06-13 11:00:00,74.17,74.25,74.1,74.23,17400.0,59.9295,59.9942,59.873,59.978,17400.0
2013-06-13 11:30:00,74.25,74.32,74.18,74.29,33200.0,59.9942,60.0507,59.9376,60.0265,33200.0
2013-06-13 12:00:00,74.33,74.34,74.25,74.28,6600.0,60.0588,60.0669,59.9942,60.0184,6600.0
2013-06-13 12:30:00,74.3,74.55,74.3,74.55,27400.0,60.0346,60.2366,60.0346,60.2366,27400.0
2013-06-13 13:00:00,74.56,74.56,74.47,74.49,8500.0,60.2447,60.2447,60.1719,60.1881,8500.0
2013-06-13 13:30:00,74.52,74.53,74.41,74.5,16500.0,60.2123,60.2204,60.1235,60.1962,16500.0
2013-06-13 14:00:00,74.5,74.74,74.5,74.72,10400.0,60.1962,60.3901,60.1962,60.3739,10400.0
2013-06-13 14:30:00,74.72,74.78,74.68,74.78,7500.0,60.3739,60.4224,60.3416,60.4224,7500.0
2013-06-13 15:00:00,74.8,74.97,74.8,74.94,7600.0,60.4386,60.5759,60.4386,60.5517,7600.0
2013-06-13 15:30:00,74.93,75.2,74.87,75.11,20800.0,60.5436,60.7618,60.4951,60.6891,20800.0
2013-06-14 09:30:00,75.05,75.2,74.95,75.2,8300.0,60.6406,60.7618,60.5598,60.7618,8300.0
2013-06-14 10:00:00,75.21,75.29,75.08,75.08,13800.0,60.7699,60.8345,60.6648,60.6648,13800.0
2013-06-14 10:30:00,75.09,75.11,74.77,74.77,5400.0,60.6729,60.6891,60.4143,60.4143,5400.0
2013-06-14 11:00:00,74.79,74.94,74.75,74.91,21000.0,60.4305,60.5517,60.3982,60.5275,21000.0
2013-06-14 11:30:00,74.92,74.95,74.72,74.84,16500.0,60.5355,60.5598,60.3739,60.4709,16500.0
2013-06-14 12:00:00,74.83,74.89,74.75,74.85,23900.0,60.4628,60.5113,60.3982,60.479,23900.0
2013-06-14 12:30:00,74.87,74.93,74.74,74.76,11700.0,60.4951,60.5436,60.3901,60.4063,11700.0
2013-06-14 13:00:00,74.75,74.75,74.57,74.57,3100.0,60.3982,60.3982,60.2527,60.2527,3100.0
2013-06-14 13:30:00,74.59,74.63,74.57,74.58,9500.0,60.2689,60.3012,60.2527,60.2608,9500.0
2013-06-14 14:00:00,74.63,74.82,74.54,74.81,4900.0,60.3012,60.4547,60.2285,60.4467,4900.0
2013-06-14 14:30:00,74.79,74.82,74.64,74.64,22200.0,60.4305,60.4547,60.3093,60.3093,22200.0
2013-06-14 15:00:00,74.66,74.87,74.66,74.77,11400.0,60.3255,60.4951,60.3255,60.4143,11400.0
2013-06-14 15:30:00,74.78,74.82,74.59,74.64,20000.0,60.4224,60.4547,60.2689,60.3093,20000.0
2013-06-17 09:30:00,75.1,75.44,75.1,75.38,16000.0,60.681,60.9557,60.681,60.9072,16000.0
2013-06-17 10:00:00,75.41,75.44,75.33,75.41,3900.0,60.9315,60.9557,60.8668,60.9315,3900.0
2013-06-17 10:30:00,75.4,75.48,75.37,75.48,8400.0,60.9234,60.988,60.8991,60.988,8400.0
2013-06-17 11:00:00,75.49,75.56,75.42,75.47,7800.0,60.9961,61.0527,60.9395,60.9799,7800.0
2013-06-17 11:30:00,75.47,75.47,75.36,75.39,13200.0,60.9799,60.9799,60.8911,60.9153,13200.0
2013-06-17 12:00:00,75.38,75.42,75.36,75.36,8000.0,60.9072,60.9395,60.8911,60.8911,8000.0
2013-06-17 12:30:00,75.36,75.44,75.36,75.39,4500.0,60.8911,60.9557,60.8911,60.9153,4500.0
2013-06-17 13:00:00,75.4,75.49,75.35,75.49,8200.0,60.9234,60.9961,60.883,60.9961,8200.0
2013-06-17 13:30:00,75.46,75.5,75.44,75.46,3000.0,60.9719,61.0042,60.9557,60.9719,3000.0
2013-06-17 14:00:00,75.45,75.45,75.05,75.06,9800.0,60.9638,60.9638,60.6406,60.6487,9800.0
2013-06-17 14:30:00,75.1,75.18,74.83,74.89,9900.0,60.681,60.7456,60.4628,60.5113,9900.0
2013-06-17 15:00:00,74.87,75.02,74.87,75.0,8200.0,60.4951,60.6163,60.4951,60.6002,8200.0
2013-06-17 15:30:00,75.03,75.28,75.03,75.2,39300.0,60.6244,60.8264,60.6244,60.7618,39300.0
2013-06-18 09:30:00,75.3,75.44,75.19,75.4,16900.0,60.8426,60.9557,60.7537,60.9234,16900.0
2013-06-18 10:00:00,75.38,75.52,75.33,75.5,5000.0,60.9072,61.0203,60.8668,61.0042,5000.0
2013-06-18 10:30:00,75.54,75.66,75.54,75.64,8600.0,61.0365,61.1335,61.0365,61.1173,8600.0
2013-06-18 11:00:00,75.59,75.7,75.56,75.7,5500.0,61.0769,61.1658,61.0527,61.1658,5500.0
2013-06-18 11:30:00,75.7,75.76,75.65,75.65,22700.0,61.1658,61.2143,61.1254,61.1254,22700.0
2013-06-18 12:00:00,75.67,75.67,75.63,75.65,7400.0,61.1415,61.1415,61.1092,61.1254,7400.0
2013-06-18 12:30:00,75.7,75.82,75.68,75.82,8600.0,61.1658,61.2627,61.1496,61.2627,8600.0
2013-06-18 13:00:00,75.82,75.83,75.72,75.76,4200.0,61.2627,61.2708,61.1819,61.2143,4200.0
2013-06-18 13:30:00,75.72,75.82,75.69,75.8,7800.0,61.1819,61.2627,61.1577,61.2466,7800.0
2013-06-18 14:00:00,75.8,75.87,75.74,75.84,7700.0,61.2466,61.3031,61.1981,61.2789,7700.0
2013-06-18 14:30:00,75.87,75.91,75.83,75.88,9800.0,61.3031,61.3355,61.2708,61.3112,9800.0
2013-06-18 15:00:00,75.88,75.88,75.79,75.86,5700.0,61.3112,61.3112,61.2385,61.2951,5700.0
2013-06-18 15:30:00,75.83,75.85,75.7,75.79,32900.0,61.2708,61.287,61.1658,61.2385,32900.0
2013-06-19 09:30:00,75.83,75.88,75.6,75.66,7300.0,61.2708,61.3112,61.085,61.1335,7300.0
2013-06-19 10:00:00,75.64,75.81,75.64,75.81,1800.0,61.1173,61.2547,61.1173,61.2547,1800.0
2013-06-19 10:30:00,75.79,75.84,75.67,75.74,9600.0,61.2385,61.2789,61.1415,61.1981,9600.0
2013-06-19 11:00:00,75.72,75.79,75.71,75.74,9600.0,61.1819,61.2385,61.1739,61.1981,9600.0
2013-06-19 11:30:00,75.71,75.8,75.7,75.7,10300.0,61.1739,61.2466,61.1658,61.1658,10300.0
2013-06-19 12:00:00,75.69,75.69,75.65,75.65,11200.0,61.1577,61.1577,61.1254,61.1254,11200.0
2013-06-19 12:30:00,75.65,75.74,75.65,75.67,10100.0,61.1254,61.1981,61.1254,61.1415,10100.0
2013-06-19 13:00:00,75.68,75.73,75.67,75.71,4000.0,61.1496,61.19,61.1415,61.1739,4000.0
2013-06-19 13:30:00,75.69,75.76,75.68,75.76,3500.0,61.1577,61.2143,61.1496,61.2143,3500.0
2013-06-19 14:00:00,75.85,75.85,75.38,75.61,24100.0,61.287,61.287,60.9072,61.0931,24100.0
2013-06-19 14:30:00,75.53,75.76,75.0,75.0,25300.0,61.0284,61.2143,60.6002,60.6002,25300.0
2013-06-19 15:00:00,74.99,75.3,74.94,75.3,10000.0,60.5921,60.8426,60.5517,60.8426,10000.0
2013-06-19 15:30:00,75.21,75.3,74.76,74.76,74500.0,60.7699,60.8426,60.4063,60.4063,74500.0
2013-06-20 09:30:00,74.08,74.11,73.8,73.95,30800.0,59.8568,59.8811,59.6306,59.7518,30800.0
2013-06-20 10:00:00,74.02,74.02,73.56,73.66,13800.0,59.8083,59.8083,59.4367,59.5175,13800.0
2013-06-20 10:30:00,73.57,73.73,73.46,73.7,16900.0,59.4447,59.574,59.3559,59.5498,16900.0
2013-06-20 11:00:00,73.66,73.68,73.4,73.53,21900.0,59.5175,59.5336,59.3074,59.4124,21900.0
2013-06-20 11:30:00,73.57,73.67,73.5,73.67,6200.0,59.4447,59.5255,59.3882,59.5255,6200.0
2013-06-20 12:00:00,73.71,73.77,73.68,73.71,5800.0,59.5579,59.6063,59.5336,59.5579,5800.0
2013-06-20 12:30:00,73.82,73.82,73.58,73.58,5600.0,59.6467,59.6467,59.4528,59.4528,5600.0
2013-06-20 13:00:00,73.56,73.65,73.42,73.47,16400.0,59.4367,59.5094,59.3235,59.3639,16400.0
2013-06-20 13:30:00,73.49,73.58,73.44,73.56,18800.0,59.3801,59.4528,59.3397,59.4367,18800.0
2013-06-20 14:00:00,73.57,73.58,73.11,73.11,32200.0,59.4447,59.4528,59.0731,59.0731,32200.0
2013-06-20 14:30:00,73.14,73.21,72.89,72.92,19400.0,59.0973,59.1539,58.8953,58.9195,19400.0
2013-06-20 15:00:00,72.91,73.12,72.83,72.94,30500.0,58.9115,59.0811,58.8468,58.9357,30500.0
2013-06-20 15:30:00,72.94,73.07,72.7,72.89,96800.0,58.9357,59.0407,58.7418,58.8953,96800.0
2013-06-21 09:30:00,73.44,73.52,73.15,73.15,51400.0,59.3397,59.4043,59.1054,59.1054,51400.0
2013-06-21 10:00:00,73.13,73.26,72.94,72.98,19300.0,59.0892,59.1943,58.9357,58.968,19300.0
2013-06-21 10:30:00,72.98,73.05,72.77,72.98,14400.0,58.968,59.0246,58.7983,58.968,14400.0
2013-06-21 11:00:00,72.98,73.01,72.55,72.56,38500.0,58.968,58.9923,58.6206,58.6287,38500.0
2013-06-21 11:30:00,72.53,72.55,72.41,72.5,25100.0,58.6044,58.6206,58.5075,58.5802,25100.0
2013-06-21 12:00:00,72.51,72.69,72.43,72.5,17400.0,58.5883,58.7337,58.5236,58.5802,17400.0
2013-06-21 12:30:00,72.53,73.0,72.52,73.0,24000.0,58.6044,58.9842,58.5963,58.9842,24000.0
2013-06-21 13:00:00,73.05,73.18,72.91,73.02,13100.0,59.0246,59.1296,58.9115,59.0003,13100.0
2013-06-21 13:30:00,73.07,73.12,72.78,72.82,19300.0,59.0407,59.0811,58.8064,58.8387,19300.0
2013-06-21 14:00:00,72.82,73.03,72.82,73.03,12200.0,58.8387,59.0084,58.8387,59.0084,12200.0
2013-06-21 14:30:00,73.0,73.1,72.96,73.1,15700.0,58.9842,59.065,58.9519,59.065,15700.0
2013-06-21 15:00:00,73.11,73.31,73.07,73.3,18600.0,59.0731,59.2347,59.0407,59.2266,18600.0
2013-06-21 15:30:00,73.33,73.34,73.01,73.09,16900.0,59.2508,59.2589,58.9923,59.0569,16900.0
2013-06-24 09:30:00,71.96,72.03,71.5,71.51,43900.0,58.4264,58.4832,58.0529,58.061,43900.0
2013-06-24 10:00:00,71.5,71.58,71.37,71.47,24300.0,58.0529,58.1178,57.9473,58.0285,24300.0
2013-06-24 10:30:00,71.42,71.72,71.38,71.6,33800.0,57.9879,58.2315,57.9554,58.1341,33800.0
2013-06-24 11:00:00,71.62,71.66,71.25,71.25,25100.0,58.1503,58.1828,57.8499,57.8499,25100.0
2013-06-24 11:30:00,71.38,71.48,71.33,71.48,20200.0,57.9554,58.0366,57.9148,58.0366,20200.0
2013-06-24 12:00:00,71.46,71.51,71.22,71.44,12100.0,58.0204,58.061,57.8255,58.0042,12100.0
2013-06-24 12:30:00,71.43,71.62,71.43,71.62,15200.0,57.996,58.1503,57.996,58.1503,15200.0
2013-06-24 13:00:00,71.59,71.78,71.5,71.68,9400.0,58.1259,58.2802,58.0529,58.199,9400.0
2013-06-24 13:30:00,71.78,71.94,71.73,71.94,20400.0,58.2802,58.4101,58.2396,58.4101,20400.0
2013-06-24 14:00:00,71.94,72.29,71.87,72.28,14000.0,58.4101,58.6943,58.3533,58.6862,14000.0
2013-06-24 14:30:00,72.26,72.44,72.17,72.25,29100.0,58.6699,58.8161,58.5969,58.6618,29100.0
2013-06-24 15:00:00,72.2,72.34,72.07,72.08,22100.0,58.6212,58.7349,58.5157,58.5238,22100.0
2013-06-24 15:30:00,72.1,72.25,71.83,71.83,33900.0,58.54,58.6618,58.3208,58.3208,33900.0
2013-06-25 09:30:00,72.53,72.55,72.17,72.17,16200.0,58.8892,58.9054,58.5969,58.5969,16200.0
2013-06-25 10:00:00,72.29,72.34,72.02,72.22,12800.0,58.6943,58.7349,58.4751,58.6375,12800.0
2013-06-25 10:30:00,72.16,72.48,72.13,72.45,17500.0,58.5887,58.8486,58.5644,58.8242,17500.0
2013-06-25 11:00:00,72.44,72.55,72.33,72.37,49600.0,58.8161,58.9054,58.7268,58.7593,49600.0
2013-06-25 11:30:00,72.36,72.48,72.29,72.45,26000.0,58.7511,58.8486,58.6943,58.8242,26000.0
2013-06-25 12:00:00,72.45,72.53,72.43,72.46,18800.0,58.8242,58.8892,58.808,58.8323,18800.0
2013-06-25 12:30:00,72.49,72.59,72.48,72.48,13300.0,58.8567,58.9379,58.8486,58.8486,13300.0
2013-06-25 13:00:00,72.49,72.53,72.29,72.36,13600.0,58.8567,58.8892,58.6943,58.7511,13600.0
2013-06-25 13:30:00,72.35,72.52,72.3,72.42,17500.0,58.743,58.881,58.7024,58.7998,17500.0
2013-06-25 14:00:00,72.4,72.55,72.35,72.51,16500.0,58.7836,58.9054,58.743,58.8729,16500.0
2013-06-25 14:30:00,72.5,72.64,72.47,72.51,19300.0,58.8648,58.9785,58.8404,58.8729,19300.0
2013-06-25 15:00:00,72.49,72.68,72.49,72.68,18000.0,58.8567,59.0109,58.8567,59.0109,18000.0
2013-06-25 15:30:00,72.69,72.75,72.54,72.54,25700.0,59.0191,59.0678,58.8973,58.8973,25700.0
2013-06-26 09:30:00,73.13,73.28,73.1,73.18,20800.0,59.3763,59.4981,59.352,59.4169,20800.0
2013-06-26 10:00:00,73.22,73.23,73.02,73.04,19200.0,59.4494,59.4575,59.287,59.3032,19200.0
2013-06-26 10:30:00,73.03,73.13,72.97,73.01,11100.0,59.2951,59.3763,59.2464,59.2789,11100.0
2013-06-26 11:00:00,73.0,73.03,72.86,72.96,19000.0,59.2708,59.2951,59.1571,59.2383,19000.0
2013-06-26 11:30:00,72.94,73.01,72.9,72.95,13600.0,59.222,59.2789,59.1896,59.2302,13600.0
2013-06-26 12:00:00,73.01,73.12,73.01,73.11,5800.0,59.2789,59.3682,59.2789,59.3601,5800.0
2013-06-26 12:30:00,73.13,73.15,73.06,73.06,6200.0,59.3763,59.3926,59.3195,59.3195,6200.0
2013-06-26 13:00:00,73.11,73.24,73.04,73.24,13300.0,59.3601,59.4656,59.3032,59.4656,13300.0
2013-06-26 13:30:00,73.27,73.28,73.19,73.22,11700.0,59.49,59.4981,59.425,59.4494,11700.0
2013-06-26 14:00:00,73.22,73.32,73.18,73.32,7000.0,59.4494,59.5306,59.4169,59.5306,7000.0
2013-06-26 14:30:00,73.29,73.35,73.24,73.35,12900.0,59.5062,59.5549,59.4656,59.5549,12900.0
2013-06-26 15:00:00,73.31,73.41,73.31,73.35,24300.0,59.5225,59.6037,59.5225,59.5549,24300.0
2013-06-26 15:30:00,73.36,73.39,73.25,73.25,18200.0,59.5631,59.5874,59.4737,59.4737,18200.0
2013-06-27 09:30:00,73.7,73.91,73.7,73.88,15100.0,59.8391,60.0096,59.8391,59.9853,15100.0
2013-06-27 10:00:00,73.89,73.95,73.75,73.95,19700.0,59.9934,60.0421,59.8797,60.0421,19700.0
2013-06-27 10:30:00,73.93,74.03,73.91,73.97,15200.0,60.0259,60.1071,60.0096,60.0583,15200.0
2013-06-27 11:00:00,73.95,74.03,73.79,73.81,28200.0,60.0421,60.1071,59.9122,59.9284,28200.0
2013-06-27 11:30:00,73.83,73.93,73.83,73.93,16500.0,59.9447,60.0259,59.9447,60.0259,16500.0
2013-06-27 12:00:00,73.91,73.91,73.68,73.71,15000.0,60.0096,60.0096,59.8229,59.8472,15000.0
2013-06-27 12:30:00,73.76,73.84,73.75,73.8,11400.0,59.8878,59.9528,59.8797,59.9203,11400.0
2013-06-27 13:00:00,73.78,73.92,73.78,73.9,9700.0,59.9041,60.0177,59.9041,60.0015,9700.0
2013-06-27 13:30:00,73.89,73.96,73.8,73.8,10100.0,59.9934,60.0502,59.9203,59.9203,10100.0
2013-06-27 14:00:00,73.82,73.84,73.74,73.83,8900.0,59.9365,59.9528,59.8716,59.9447,8900.0
2013-06-27 14:30:00,73.83,73.89,73.76,73.79,15000.0,59.9447,59.9934,59.8878,59.9122,15000.0
2013-06-27 15:00:00,73.75,73.85,73.72,73.85,15300.0,59.8797,59.9609,59.8554,59.9609,15300.0
2013-06-27 15:30:00,73.84,73.88,73.72,73.74,26200.0,59.9528,59.9853,59.8554,59.8716,26200.0
2013-06-28 09:30:00,73.56,73.62,73.24,73.24,36500.0,59.7254,59.7742,59.4656,59.4656,36500.0
2013-06-28 10:00:00,73.28,73.43,73.18,73.43,19400.0,59.4981,59.6199,59.4169,59.6199,19400.0
2013-06-28 10:30:00,73.44,73.69,73.44,73.69,9800.0,59.628,59.831,59.628,59.831,9800.0
2013-06-28 11:00:00,73.77,73.88,73.66,73.67,14500.0,59.8959,59.9853,59.8066,59.8148,14500.0
2013-06-28 11:30:00,73.7,73.78,73.63,73.75,11600.0,59.8391,59.9041,59.7823,59.8797,11600.0
2013-06-28 12:00:00,73.72,73.72,73.48,73.57,8200.0,59.8554,59.8554,59.6605,59.7336,8200.0
2013-06-28 12:30:00,73.54,73.69,73.54,73.62,4800.0,59.7092,59.831,59.7092,59.7742,4800.0
2013-06-28 13:00:00,73.6,73.74,73.58,73.68,10400.0,59.7579,59.8716,59.7417,59.8229,10400.0
2013-06-28 13:30:00,73.72,73.81,73.68,73.81,16500.0,59.8554,59.9284,59.8229,59.9284,16500.0
2013-06-28 14:00:00,73.81,73.87,73.74,73.77,11400.0,59.9284,59.9771,59.8716,59.8959,11400.0
2013-06-28 14:30:00,73.77,73.8,73.71,73.72,8000.0,59.8959,59.9203,59.8472,59.8554,8000.0
2013-06-28 15:00:00,73.73,73.77,73.58,73.77,40800.0,59.8635,59.8959,59.7417,59.8959,40800.0
2013-06-28 15:30:00,73.78,73.86,73.33,73.33,39200.0,59.9041,59.969,59.5387,59.5387,39200.0
2013-07-01 09:30:00,73.79,74.12,73.79,74.12,7500.0,59.9122,60.1801,59.9122,60.1801,7500.0
2013-07-01 10:00:00,74.19,74.36,74.18,74.27,18900.0,60.237,60.375,60.2288,60.3019,18900.0
2013-07-01 10:30:00,74.3,74.31,74.21,74.24,7400.0,60.3263,60.3344,60.2532,60.2776,7400.0
2013-07-01 11:00:00,74.22,74.36,74.21,74.34,3800.0,60.2613,60.375,60.2532,60.3587,3800.0
2013-07-01 11:30:00,74.32,74.36,74.28,74.35,7100.0,60.3425,60.375,60.31,60.3669,7100.0
2013-07-01 12:00:00,74.37,74.39,74.23,74.24,13600.0,60.3831,60.3993,60.2694,60.2776,13600.0
2013-07-01 12:30:00,74.25,74.28,74.23,74.24,18600.0,60.2857,60.31,60.2694,60.2776,18600.0
2013-07-01 13:00:00,74.22,74.29,74.2,74.26,5200.0,60.2613,60.3182,60.2451,60.2938,5200.0
2013-07-01 13:30:00,74.24,74.25,74.06,74.06,25300.0,60.2776,60.2857,60.1314,60.1314,25300.0
2013-07-01 14:00:00,74.05,74.13,73.98,73.98,6000.0,60.1233,60.1882,60.0665,60.0665,6000.0
2013-07-01 14:30:00,74.02,74.08,74.0,74.08,1800.0,60.0989,60.1476,60.0827,60.1476,1800.0
2013-07-01 15:00:00,74.13,74.16,73.96,73.97,10100.0,60.1882,60.2126,60.0502,60.0583,10100.0
2013-07-01 15:30:00,73.95,73.95,73.77,73.85,10100.0,60.0421,60.0421,59.8959,59.9609,10100.0
2013-07-02 09:30:00,73.8,74.21,73.8,74.09,14700.0,59.9203,60.2532,59.9203,60.1558,14700.0
2013-07-02 10:00:00,74.12,74.23,74.06,74.18,4600.0,60.1801,60.2694,60.1314,60.2288,4600.0
2013-07-02 10:30:00,74.27,74.27,74.18,74.26,14600.0,60.3019,60.3019,60.2288,60.2938,14600.0
2013-07-02 11:00:00,74.23,74.25,74.14,74.15,5700.0,60.2694,60.2857,60.1964,60.2045,5700.0
2013-07-02 11:30:00,74.19,74.29,74.16,74.24,20100.0,60.237,60.3182,60.2126,60.2776,20100.0
2013-07-02 12:00:00,74.24,74.25,74.09,74.09,6500.0,60.2776,60.2857,60.1558,60.1558,6500.0
2013-07-02 12:30:00,74.11,74.17,74.02,74.13,6200.0,60.172,60.2207,60.0989,60.1882,6200.0
2013-07-02 13:00:00,74.13,74.13,74.0,74.0,8400.0,60.1882,60.1882,60.0827,60.0827,8400.0
2013-07-02 13:30:00,73.99,74.01,73.79,73.89,5000.0,60.0746,60.0908,59.9122,59.9934,5000.0
2013-07-02 14:00:00,73.84,73.86,73.53,73.57,4900.0,59.9528,59.969,59.7011,59.7336,4900.0
2013-07-02 14:30:00,73.62,73.7,73.49,73.7,14300.0,59.7742,59.8391,59.6686,59.8391,14300.0
2013-07-02 15:00:00,73.68,73.75,73.61,73.64,11200.0,59.8229,59.8797,59.766,59.7904,11200.0
2013-07-02 15:30:00,73.64,73.85,73.57,73.78,10500.0,59.7904,59.9609,59.7336,59.9041,10500.0
2013-07-03 09:30:00,73.51,73.65,73.35,73.63,15300.0,59.6848,59.7985,59.5549,59.7823,15300.0
2013-07-03 10:00:00,73.51,73.62,73.41,73.61,23100.0,59.6848,59.7742,59.6037,59.766,23100.0
2013-07-03 10:30:00,73.67,73.67,73.55,73.56,12600.0,59.8148,59.8148,59.7173,59.7254,12600.0
2013-07-03 11:00:00,73.65,73.78,73.61,73.74,12100.0,59.7985,59.9041,59.766,59.8716,12100.0
2013-07-03 11:30:00,73.74,73.96,73.71,73.96,5800.0,59.8716,60.0502,59.8472,60.0502,5800.0
2013-07-03 12:00:00,73.94,74.05,73.93,74.0,9600.0,60.034,60.1233,60.0259,60.0827,9600.0
2013-07-03 12:30:00,74.02,74.02,73.87,73.88,4000.0,60.0989,60.0989,59.9771,59.9853,4000.0
2013-07-05 09:30:00,74.39,74.43,74.22,74.38,15400.0,60.3993,60.4318,60.2613,60.3912,15400.0
2013-07-05 10:00:00,74.22,74.24,73.85,73.95,6500.0,60.2613,60.2776,59.9609,60.0421,6500.0
2013-07-05 10:30:00,73.97,74.09,73.94,74.08,3300.0,60.0583,60.1558,60.034,60.1476,3300.0
2013-07-05 11:00:00,74.11,74.17,74.06,74.14,9300.0,60.172,60.2207,60.1314,60.1964,9300.0
2013-07-05 11:30:00,74.05,74.29,73.96,74.29,3400.0,60.1233,60.3182,60.0502,60.3182,3400.0
2013-07-05 12:00:00,74.3,74.38,74.3,74.38,3300.0,60.3263,60.3912,60.3263,60.3912,3300.0
2013-07-05 12:30:00,74.37,74.37,74.3,74.32,3000.0,60.3831,60.3831,60.3263,60.3425,3000.0
2013-07-05 13:00:00,74.27,74.38,74.24,74.32,9700.0,60.3019,60.3912,60.2776,60.3425,9700.0
2013-07-05 13:30:00,74.32,74.35,74.31,74.34,4600.0,60.3425,60.3669,60.3344,60.3587,4600.0
2013-07-05 14:00:00,74.34,74.51,74.34,74.48,9200.0,60.3587,60.4968,60.3587,60.4724,9200.0
2013-07-05 14:30:00,74.5,74.56,74.42,74.46,5600.0,60.4887,60.5374,60.4237,60.4562,5600.0
2013-07-05 15:00:00,74.47,74.48,74.25,74.25,7300.0,60.4643,60.4724,60.2857,60.2857,7300.0
2013-07-05 15:30:00,74.34,74.64,74.33,74.64,11000.0,60.3587,60.6023,60.3506,60.6023,11000.0
2013-07-08 09:30:00,75.0,75.15,74.94,75.12,25500.0,60.8946,61.0164,60.8459,60.9921,25500.0
2013-07-08 10:00:00,75.14,75.25,75.11,75.12,15600.0,61.0083,61.0976,60.9839,60.9921,15600.0
2013-07-08 10:30:00,75.13,75.2,75.06,75.09,22000.0,61.0002,61.057,60.9433,60.9677,22000.0
2013-07-08 11:00:00,75.1,75.16,75.02,75.06,4300.0,60.9758,61.0245,60.9109,60.9433,4300.0
2013-07-08 11:30:00,75.04,75.06,74.93,74.95,7700.0,60.9271,60.9433,60.8378,60.854,7700.0
2013-07-08 12:00:00,74.96,74.99,74.9,74.94,8100.0,60.8621,60.8865,60.8134,60.8459,8100.0
2013-07-08 12:30:00,74.97,75.01,74.91,74.93,8100.0,60.8703,60.9027,60.8215,60.8378,8100.0
2013-07-08 13:00:00,74.93,75.02,74.9,74.92,4300.0,60.8378,60.9109,60.8134,60.8297,4300.0
2013-07-08 13:30:00,74.94,75.08,74.92,75.08,5800.0,60.8459,60.9596,60.8297,60.9596,5800.0
2013-07-08 14:00:00,75.06,75.1,75.0,75.01,4000.0,60.9433,60.9758,60.8946,60.9027,4000.0
2013-07-08 14:30:00,75.04,75.11,75.02,75.11,7300.0,60.9271,60.9839,60.9109,60.9839,7300.0
2013-07-08 15:00:00,75.08,75.08,74.98,74.99,15700.0,60.9596,60.9596,60.8784,60.8865,15700.0
2013-07-08 15:30:00,74.93,75.06,74.93,75.05,12800.0,60.8378,60.9433,60.8378,60.9352,12800.0
2013-07-09 09:30:00,75.43,75.51,75.39,75.42,20500.0,61.2438,61.3087,61.2113,61.2356,20500.0
2013-07-09 10:00:00,75.42,75.43,75.2,75.2,55100.0,61.2356,61.2438,61.057,61.057,55100.0
2013-07-09 10:30:00,75.28,75.41,75.23,75.41,6100.0,61.122,61.2275,61.0814,61.2275,6100.0
2013-07-09 11:00:00,75.44,75.51,75.41,75.45,9300.0,61.2519,61.3087,61.2275,61.26,9300.0
2013-07-09 11:30:00,75.47,75.56,75.47,75.47,5400.0,61.2762,61.3493,61.2762,61.2762,5400.0
2013-07-09 12:00:00,75.48,75.56,75.47,75.53,3300.0,61.2843,61.3493,61.2762,61.3249,3300.0
2013-07-09 12:30:00,75.54,75.62,75.53,75.62,16600.0,61.3331,61.398,61.3249,61.398,16600.0
2013-07-09 13:00:00,75.62,75.64,75.6,75.6,3600.0,61.398,61.4143,61.3818,61.3818,3600.0
2013-07-09 13:30:00,75.55,75.62,75.53,75.61,4500.0,61.3412,61.398,61.3249,61.3899,4500.0
2013-07-09 14:00:00,75.61,75.67,75.6,75.66,14600.0,61.3899,61.4386,61.3818,61.4305,14600.0
2013-07-09 14:30:00,75.66,75.66,75.56,75.57,11100.0,61.4305,61.4305,61.3493,61.3574,11100.0
2013-07-09 15:00:00,75.57,75.66,75.57,75.66,14400.0,61.3574,61.4305,61.3574,61.4305,14400.0
2013-07-09 15:30:00,75.64,75.68,75.53,75.58,11300.0,61.4143,61.4467,61.3249,61.3655,11300.0
2013-07-10 09:30:00,75.5,75.65,75.5,75.62,11700.0,61.3006,61.4224,61.3006,61.398,11700.0
2013-07-10 10:00:00,75.63,75.66,75.49,75.51,12500.0,61.4061,61.4305,61.2925,61.3087,12500.0
2013-07-10 10:30:00,75.51,75.51,75.43,75.47,4800.0,61.3087,61.3087,61.2438,61.2762,4800.0
2013-07-10 11:00:00,75.47,75.47,75.4,75.41,15300.0,61.2762,61.2762,61.2194,61.2275,15300.0
2013-07-10 11:30:00,75.41,75.54,75.41,75.49,7500.0,61.2275,61.3331,61.2275,61.2925,7500.0
2013-07-10 12:00:00,75.45,75.49,75.43,75.44,11500.0,61.26,61.2925,61.2438,61.2519,11500.0
2013-07-10 12:30:00,75.47,75.53,75.47,75.49,5200.0,61.2762,61.3249,61.2762,61.2925,5200.0
2013-07-10 13:00:00,75.52,75.52,75.47,75.47,3600.0,61.3168,61.3168,61.2762,61.2762,3600.0
2013-07-10 13:30:00,75.49,75.56,75.49,75.52,1600.0,61.2925,61.3493,61.2925,61.3168,1600.0
2013-07-10 14:00:00,75.49,75.84,75.47,75.64,28500.0,61.2925,61.5766,61.2762,61.4143,28500.0
2013-07-10 14:30:00,75.63,75.66,75.38,75.48,15300.0,61.4061,61.4305,61.2032,61.2843,15300.0
2013-07-10 15:00:00,75.5,75.63,75.4,75.59,10400.0,61.3006,61.4061,61.2194,61.3737,10400.0
2013-07-10 15:30:00,75.57,75.64,75.5,75.62,6900.0,61.3574,61.4143,61.3006,61.398,6900.0
2013-07-11 09:30:00,76.5,76.56,76.35,76.38,19400.0,62.1125,62.1612,61.9907,62.0151,19400.0
2013-07-11 10:00:00,76.38,76.43,76.32,76.33,11800.0,62.0151,62.0557,61.9664,61.9745,11800.0
2013-07-11 10:30:00,76.37,76.4,76.26,76.39,22100.0,62.007,62.0313,61.9177,62.0232,22100.0
2013-07-11 11:00:00,76.4,76.46,76.38,76.46,12600.0,62.0313,62.08,62.0151,62.08,12600.0
2013-07-11 11:30:00,76.46,76.47,76.4,76.44,16800.0,62.08,62.0882,62.0313,62.0638,16800.0
2013-07-11 12:00:00,76.43,76.43,76.35,76.4,11600.0,62.0557,62.0557,61.9907,62.0313,11600.0
2013-07-11 12:30:00,76.38,76.41,76.36,76.4,9000.0,62.0151,62.0394,61.9988,62.0313,9000.0
2013-07-11 13:00:00,76.4,76.42,76.38,76.41,9400.0,62.0313,62.0476,62.0151,62.0394,9400.0
2013-07-11 13:30:00,76.4,76.43,76.36,76.42,14900.0,62.0313,62.0557,61.9988,62.0476,14900.0
2013-07-11 14:00:00,76.43,76.59,76.42,76.56,14100.0,62.0557,62.1856,62.0476,62.1612,14100.0
2013-07-11 14:30:00,76.58,76.65,76.56,76.59,9500.0,62.1775,62.2343,62.1612,62.1856,9500.0
2013-07-11 15:00:00,76.59,76.68,76.58,76.68,10700.0,62.1856,62.2587,62.1775,62.2587,10700.0
2013-07-11 15:30:00,76.63,76.74,76.58,76.68,15800.0,62.2181,62.3074,62.1775,62.2587,15800.0
2013-07-12 09:30:00,76.6,76.69,76.6,76.65,17100.0,62.1937,62.2668,62.1937,62.2343,17100.0
2013-07-12 10:00:00,76.67,76.73,76.6,76.67,11800.0,62.2505,62.2993,62.1937,62.2505,11800.0
2013-07-12 10:30:00,76.69,76.74,76.66,76.67,6000.0,62.2668,62.3074,62.2424,62.2505,6000.0
2013-07-12 11:00:00,76.67,76.7,76.63,76.63,28000.0,62.2505,62.2749,62.2181,62.2181,28000.0
2013-07-12 11:30:00,76.65,76.65,76.55,76.55,12300.0,62.2343,62.2343,62.1531,62.1531,12300.0
2013-07-12 12:00:00,76.56,76.58,76.55,76.57,5900.0,62.1612,62.1775,62.1531,62.1693,5900.0
2013-07-12 12:30:00,76.58,76.61,76.53,76.59,3300.0,62.1775,62.2018,62.1369,62.1856,3300.0
2013-07-12 13:00:00,76.6,76.65,76.55,76.63,2700.0,62.1937,62.2343,62.1531,62.2181,2700.0
2013-07-12 13:30:00,76.64,76.68,76.6,76.68,7700.0,62.2262,62.2587,62.1937,62.2587,7700.0
2013-07-12 14:00:00,76.66,76.67,76.61,76.63,10300.0,62.2424,62.2505,62.2018,62.2181,10300.0
2013-07-12 14:30:00,76.64,76.68,76.61,76.66,13900.0,62.2262,62.2587,62.2018,62.2424,13900.0
2013-07-12 15:00:00,76.66,76.68,76.61,76.68,9000.0,62.2424,62.2587,62.2018,62.2587,9000.0
2013-07-12 15:30:00,76.69,76.88,76.68,76.83,17900.0,62.2668,62.421,62.2587,62.3805,17900.0
2013-07-15 09:30:00,76.94,77.0,76.8,76.88,19000.0,62.4698,62.5185,62.3561,62.421,19000.0
2013-07-15 10:00:00,76.87,76.92,76.83,76.88,12500.0,62.4129,62.4535,62.3805,62.421,12500.0
2013-07-15 10:30:00,76.89,76.94,76.86,76.93,12500.0,62.4292,62.4698,62.4048,62.4616,12500.0
2013-07-15 11:00:00,76.93,76.95,76.89,76.95,8800.0,62.4616,62.4779,62.4292,62.4779,8800.0
2013-07-15 11:30:00,76.96,77.0,76.96,76.99,6500.0,62.486,62.5185,62.486,62.5104,6500.0
2013-07-15 12:00:00,77.01,77.03,76.98,77.03,13200.0,62.5266,62.5428,62.5022,62.5428,13200.0
2013-07-15 12:30:00,77.02,77.02,76.98,76.98,8900.0,62.5347,62.5347,62.5022,62.5022,8900.0
2013-07-15 13:00:00,76.96,77.01,76.95,76.99,7400.0,62.486,62.5266,62.4779,62.5104,7400.0
2013-07-15 13:30:00,76.98,77.02,76.96,77.02,4000.0,62.5022,62.5347,62.486,62.5347,4000.0
2013-07-15 14:00:00,77.0,77.07,77.0,77.07,7300.0,62.5185,62.5753,62.5185,62.5753,7300.0
2013-07-15 14:30:00,77.06,77.1,77.03,77.06,18700.0,62.5672,62.5997,62.5428,62.5672,18700.0
2013-07-15 15:00:00,77.06,77.09,77.02,77.02,8600.0,62.5672,62.5916,62.5347,62.5347,8600.0
2013-07-15 15:30:00,77.04,77.05,77.01,77.01,7200.0,62.551,62.5591,62.5266,62.5266,7200.0
2013-07-16 09:30:00,77.07,77.07,76.88,76.92,5400.0,62.5753,62.5753,62.421,62.4535,5400.0
2013-07-16 10:00:00,76.9,77.0,76.89,76.92,27800.0,62.4373,62.5185,62.4292,62.4535,27800.0
2013-07-16 10:30:00,76.9,76.95,76.77,76.8,37700.0,62.4373,62.4779,62.3317,62.3561,37700.0
2013-07-16 11:00:00,76.8,76.8,76.69,76.71,10800.0,62.3561,62.3561,62.2668,62.283,10800.0
2013-07-16 11:30:00,76.7,76.71,76.56,76.63,8200.0,62.2749,62.283,62.1612,62.2181,8200.0
2013-07-16 12:00:00,76.62,76.69,76.61,76.68,3500.0,62.2099,62.2668,62.2018,62.2587,3500.0
2013-07-16 12:30:00,76.7,76.7,76.62,76.62,7600.0,62.2749,62.2749,62.2099,62.2099,7600.0
2013-07-16 13:00:00,76.62,76.62,76.5,76.51,11200.0,62.2099,62.2099,62.1125,62.1206,11200.0
2013-07-16 13:30:00,76.51,76.64,76.51,76.62,14100.0,62.1206,62.2262,62.1206,62.2099,14100.0
2013-07-16 14:00:00,76.66,76.75,76.65,76.7,11100.0,62.2424,62.3155,62.2343,62.2749,11100.0
2013-07-16 14:30:00,76.7,76.71,76.66,76.68,10700.0,62.2749,62.283,62.2424,62.2587,10700.0
2013-07-16 15:00:00,76.64,76.64,76.56,76.64,9400.0,62.2262,62.2262,62.1612,62.2262,9400.0
2013-07-16 15:30:00,76.66,76.7,76.64,76.7,5200.0,62.2424,62.2749,62.2262,62.2749,5200.0
2013-07-17 09:30:00,76.94,77.01,76.8,76.88,62600.0,62.4698,62.5266,62.3561,62.421,62600.0
2013-07-17 10:00:00,76.89,77.04,76.88,77.01,20200.0,62.4292,62.551,62.421,62.5266,20200.0
2013-07-17 10:30:00,77.01,77.1,76.86,76.89,15200.0,62.5266,62.5997,62.4048,62.4292,15200.0
2013-07-17 11:00:00,76.97,77.01,76.9,76.9,25800.0,62.4941,62.5266,62.4373,62.4373,25800.0
2013-07-17 11:30:00,76.88,76.92,76.81,76.86,5400.0,62.421,62.4535,62.3642,62.4048,5400.0
2013-07-17 12:00:00,76.86,77.0,76.86,76.95,12500.0,62.4048,62.5185,62.4048,62.4779,12500.0
2013-07-17 12:30:00,76.98,77.01,76.96,76.97,5100.0,62.5022,62.5266,62.486,62.4941,5100.0
2013-07-17 13:00:00,77.0,77.06,76.95,76.96,6400.0,62.5185,62.5672,62.4779,62.486,6400.0
2013-07-17 13:30:00,76.95,76.99,76.93,76.98,10900.0,62.4779,62.5104,62.4616,62.5022,10900.0
2013-07-17 14:00:00,77.01,77.01,76.96,76.99,44200.0,62.5266,62.5266,62.486,62.5104,44200.0
2013-07-17 14:30:00,76.93,76.93,76.81,76.84,5600.0,62.4616,62.4616,62.3642,62.3886,5600.0
2013-07-17 15:00:00,76.85,76.91,76.83,76.88,5800.0,62.3967,62.4454,62.3805,62.421,5800.0
2013-07-17 15:30:00,76.86,76.93,76.8,76.92,11800.0,62.4048,62.4616,62.3561,62.4535,11800.0
2013-07-18 09:30:00,77.04,77.19,77.02,77.15,67100.0,62.551,62.6727,62.5347,62.6403,67100.0
2013-07-18 10:00:00,77.15,77.41,77.15,77.4,25100.0,62.6403,62.8514,62.6403,62.8432,25100.0
2013-07-18 10:30:00,77.4,77.49,77.36,77.46,20900.0,62.8432,62.9163,62.8108,62.892,20900.0
2013-07-18 11:00:00,77.46,77.47,77.4,77.41,19000.0,62.892,62.9001,62.8432,62.8514,19000.0
2013-07-18 11:30:00,77.4,77.46,77.36,77.38,21500.0,62.8432,62.892,62.8108,62.827,21500.0
2013-07-18 12:00:00,77.38,77.46,77.34,77.38,56100.0,62.827,62.892,62.7945,62.827,56100.0
2013-07-18 12:30:00,77.37,77.38,77.29,77.29,15000.0,62.8189,62.827,62.7539,62.7539,15000.0
2013-07-18 13:00:00,77.29,77.34,77.23,77.25,12800.0,62.7539,62.7945,62.7052,62.7215,12800.0
2013-07-18 13:30:00,77.27,77.35,77.23,77.34,7000.0,62.7377,62.8027,62.7052,62.7945,7000.0
2013-07-18 14:00:00,77.34,77.39,77.32,77.37,10100.0,62.7945,62.8351,62.7783,62.8189,10100.0
2013-07-18 14:30:00,77.39,77.43,77.38,77.4,11300.0,62.8351,62.8676,62.827,62.8432,11300.0
2013-07-18 15:00:00,77.39,77.39,77.28,77.33,9600.0,62.8351,62.8351,62.7458,62.7864,9600.0
2013-07-18 15:30:00,77.33,77.35,77.26,77.35,28300.0,62.7864,62.8027,62.7296,62.8027,28300.0
2013-07-19 09:30:00,77.18,77.28,77.09,77.14,26500.0,62.6646,62.7458,62.5916,62.6321,26500.0
2013-07-19 10:00:00,77.2,77.24,77.14,77.17,13800.0,62.6809,62.7133,62.6321,62.6565,13800.0
2013-07-19 10:30:00,77.19,77.3,77.19,77.3,6300.0,62.6727,62.7621,62.6727,62.7621,6300.0
2013-07-19 11:00:00,77.3,77.33,77.24,77.32,11100.0,62.7621,62.7864,62.7133,62.7783,11100.0
2013-07-19 11:30:00,77.32,77.32,77.23,77.26,7100.0,62.7783,62.7783,62.7052,62.7296,7100.0
2013-07-19 12:00:00,77.27,77.3,77.26,77.3,2700.0,62.7377,62.7621,62.7296,62.7621,2700.0
2013-07-19 12:30:00,77.26,77.29,77.24,77.27,5300.0,62.7296,62.7539,62.7133,62.7377,5300.0
2013-07-19 13:00:00,77.28,77.32,77.27,77.28,10300.0,62.7458,62.7783,62.7377,62.7458,10300.0
2013-07-19 13:30:00,77.26,77.32,77.26,77.3,5000.0,62.7296,62.7783,62.7296,62.7621,5000.0
2013-07-19 14:00:00,77.33,77.42,77.33,77.42,7100.0,62.7864,62.8595,62.7864,62.8595,7100.0
2013-07-19 14:30:00,77.42,77.42,77.35,77.36,20700.0,62.8595,62.8595,62.8027,62.8108,20700.0
2013-07-19 15:00:00,77.36,77.4,77.36,77.38,21500.0,62.8108,62.8432,62.8108,62.827,21500.0
2013-07-19 15:30:00,77.38,77.47,77.38,77.47,17800.0,62.827,62.9001,62.827,62.9001,17800.0
2013-07-22 09:30:00,77.54,77.57,77.43,77.44,6700.0,62.9569,62.9813,62.8676,62.8757,6700.0
2013-07-22 10:00:00,77.44,77.58,77.4,77.51,6000.0,62.8757,62.9894,62.8432,62.9326,6000.0
2013-07-22 10:30:00,77.51,77.59,77.49,77.57,14200.0,62.9326,62.9975,62.9163,62.9813,14200.0
2013-07-22 11:00:00,77.6,77.68,77.59,77.68,12500.0,63.0056,63.0706,62.9975,63.0706,12500.0
2013-07-22 11:30:00,77.68,77.71,77.62,77.62,5300.0,63.0706,63.0949,63.0219,63.0219,5300.0
2013-07-22 12:00:00,77.63,77.63,77.61,77.62,3100.0,63.03,63.03,63.0138,63.0219,3100.0
2013-07-22 12:30:00,77.62,77.67,77.61,77.63,4300.0,63.0219,63.0625,63.0138,63.03,4300.0
2013-07-22 13:00:00,77.64,77.66,77.56,77.56,8900.0,63.0381,63.0544,62.9732,62.9732,8900.0
2013-07-22 13:30:00,77.56,77.58,77.5,77.56,4800.0,62.9732,62.9894,62.9244,62.9732,4800.0
2013-07-22 14:00:00,77.55,77.6,77.54,77.56,7900.0,62.965,63.0056,62.9569,62.9732,7900.0
2013-07-22 14:30:00,77.56,77.64,77.56,77.64,57500.0,62.9732,63.0381,62.9732,63.0381,57500.0
2013-07-22 15:00:00,77.63,77.63,77.61,77.62,12800.0,63.03,63.03,63.0138,63.0219,12800.0
2013-07-22 15:30:00,77.62,77.62,77.53,77.6,17200.0,63.0219,63.0219,62.9488,63.0056,17200.0
2013-07-23 09:30:00,77.8,77.8,77.67,77.72,18300.0,63.168,63.168,63.0625,63.1031,18300.0
2013-07-23 10:00:00,77.69,77.69,77.52,77.53,29300.0,63.0787,63.0787,62.9407,62.9488,29300.0
2013-07-23 10:30:00,77.52,77.53,77.44,77.46,19300.0,62.9407,62.9488,62.8757,62.892,19300.0
2013-07-23 11:00:00,77.44,77.51,77.42,77.5,29700.0,62.8757,62.9326,62.8595,62.9244,29700.0
2013-07-23 11:30:00,77.51,77.56,77.48,77.5,39200.0,62.9326,62.9732,62.9082,62.9244,39200.0
2013-07-23 12:00:00,77.51,77.57,77.47,77.57,25000.0,62.9326,62.9813,62.9001,62.9813,25000.0
2013-07-23 12:30:00,77.53,77.54,77.47,77.5,4100.0,62.9488,62.9569,62.9001,62.9244,4100.0
2013-07-23 13:00:00,77.5,77.61,77.5,77.59,5300.0,62.9244,63.0138,62.9244,62.9975,5300.0
2013-07-23 13:30:00,77.59,77.62,77.55,77.56,16700.0,62.9975,63.0219,62.965,62.9732,16700.0
2013-07-23 14:00:00,77.56,77.59,77.55,77.56,4300.0,62.9732,62.9975,62.965,62.9732,4300.0
2013-07-23 14:30:00,77.56,77.66,77.55,77.63,27700.0,62.9732,63.0544,62.965,63.03,27700.0
2013-07-23 15:00:00,77.62,77.62,77.56,77.6,8200.0,63.0219,63.0219,62.9732,63.0056,8200.0
2013-07-23 15:30:00,77.59,77.59,77.43,77.51,102900.0,62.9975,62.9975,62.8676,62.9326,102900.0
2013-07-24 09:30:00,77.8,77.8,77.47,77.49,21500.0,63.168,63.168,62.9001,62.9163,21500.0
2013-07-24 10:00:00,77.5,77.53,77.29,77.29,8200.0,62.9244,62.9488,62.7539,62.7539,8200.0
2013-07-24 10:30:00,77.29,77.42,77.29,77.39,5300.0,62.7539,62.8595,62.7539,62.8351,5300.0
2013-07-24 11:00:00,77.37,77.4,77.32,77.4,3900.0,62.8189,62.8432,62.7783,62.8432,3900.0
2013-07-24 11:30:00,77.4,77.48,77.38,77.38,5700.0,62.8432,62.9082,62.827,62.827,5700.0
2013-07-24 12:00:00,77.34,77.37,77.21,77.24,5800.0,62.7945,62.8189,62.689,62.7133,5800.0
2013-07-24 12:30:00,77.24,77.26,77.19,77.19,2600.0,62.7133,62.7296,62.6727,62.6727,2600.0
2013-07-24 13:00:00,77.21,77.23,77.08,77.12,8500.0,62.689,62.7052,62.5834,62.6159,8500.0
2013-07-24 13:30:00,77.1,77.12,77.05,77.08,6200.0,62.5997,62.6159,62.5591,62.5834,6200.0
2013-07-24 14:00:00,77.11,77.2,77.11,77.19,3100.0,62.6078,62.6809,62.6078,62.6727,3100.0
2013-07-24 14:30:00,77.17,77.19,77.11,77.19,7600.0,62.6565,62.6727,62.6078,62.6727,7600.0
2013-07-24 15:00:00,77.18,77.18,77.05,77.12,4100.0,62.6646,62.6646,62.5591,62.6159,4100.0
2013-07-24 15:30:00,77.14,77.2,77.09,77.2,10400.0,62.6321,62.6809,62.5916,62.6809,10400.0
2013-07-25 09:30:00,77.17,77.24,77.0,77.2,9900.0,62.6565,62.7133,62.5185,62.6809,9900.0
2013-07-25 10:00:00,77.29,77.3,77.21,77.21,10500.0,62.7539,62.7621,62.689,62.689,10500.0
2013-07-25 10:30:00,77.26,77.27,77.16,77.2,19100.0,62.7296,62.7377,62.6484,62.6809,19100.0
2013-07-25 11:00:00,77.2,77.2,76.99,77.0,11800.0,62.6809,62.6809,62.5104,62.5185,11800.0
2013-07-25 11:30:00,77.0,77.08,76.99,77.08,7000.0,62.5185,62.5834,62.5104,62.5834,7000.0
2013-07-25 12:00:00,77.05,77.22,77.04,77.2,5800.0,62.5591,62.6971,62.551,62.6809,5800.0
2013-07-25 12:30:00,77.2,77.37,77.2,77.36,6000.0,62.6809,62.8189,62.6809,62.8108,6000.0
2013-07-25 13:00:00,77.38,77.38,77.31,77.33,8400.0,62.827,62.827,62.7702,62.7864,8400.0
2013-07-25 13:30:00,77.36,77.39,77.3,77.32,3800.0,62.8108,62.8351,62.7621,62.7783,3800.0
2013-07-25 14:00:00,77.36,77.4,77.25,77.29,5900.0,62.8108,62.8432,62.7215,62.7539,5900.0
2013-07-25 14:30:00,77.25,77.32,77.23,77.23,5500.0,62.7215,62.7783,62.7052,62.7052,5500.0
2013-07-25 15:00:00,77.22,77.47,77.21,77.4,11800.0,62.6971,62.9001,62.689,62.8432,11800.0
2013-07-25 15:30:00,77.4,77.48,77.38,77.46,9600.0,62.8432,62.9082,62.827,62.892,9600.0
2013-07-26 09:30:00,77.13,77.2,77.05,77.2,10300.0,62.624,62.6809,62.5591,62.6809,10300.0
2013-07-26 10:00:00,77.2,77.26,77.13,77.16,4900.0,62.6809,62.7296,62.624,62.6484,4900.0
2013-07-26 10:30:00,77.08,77.08,76.82,76.86,2900.0,62.5834,62.5834,62.3723,62.4048,2900.0
2013-07-26 11:00:00,76.85,76.97,76.81,76.93,9800.0,62.3967,62.4941,62.3642,62.4616,9800.0
2013-07-26 11:30:00,76.93,77.06,76.93,77.06,4200.0,62.4616,62.5672,62.4616,62.5672,4200.0
2013-07-26 12:00:00,77.07,77.15,77.07,77.15,5700.0,62.5753,62.6403,62.5753,62.6403,5700.0
2013-07-26 12:30:00,77.15,77.2,77.15,77.15,1800.0,62.6403,62.6809,62.6403,62.6403,1800.0
2013-07-26 13:00:00,77.18,77.31,77.18,77.31,2700.0,62.6646,62.7702,62.6646,62.7702,2700.0
2013-07-26 13:30:00,77.3,77.3,77.24,77.25,7700.0,62.7621,62.7621,62.7133,62.7215,7700.0
2013-07-26 14:00:00,77.26,77.36,77.21,77.21,11200.0,62.7296,62.8108,62.689,62.689,11200.0
2013-07-26 14:30:00,77.22,77.35,77.2,77.32,11000.0,62.6971,62.8027,62.6809,62.7783,11000.0
2013-07-26 15:00:00,77.33,77.41,77.28,77.38,11500.0,62.7864,62.8514,62.7458,62.827,11500.0
2013-07-26 15:30:00,77.4,77.52,77.36,77.52,13500.0,62.8432,62.9407,62.8108,62.9407,13500.0
2013-07-29 09:30:00,77.27,77.48,77.25,77.39,16700.0,62.7377,62.9082,62.7215,62.8351,16700.0
2013-07-29 10:00:00,77.41,77.41,77.25,77.37,12200.0,62.8514,62.8514,62.7215,62.8189,12200.0
2013-07-29 10:30:00,77.34,77.34,77.23,77.32,19900.0,62.7945,62.7945,62.7052,62.7783,19900.0
2013-07-29 11:00:00,77.31,77.33,77.07,77.09,27300.0,62.7702,62.7864,62.5753,62.5916,27300.0
2013-07-29 11:30:00,77.07,77.14,77.05,77.13,11500.0,62.5753,62.6321,62.5591,62.624,11500.0
2013-07-29 12:00:00,77.13,77.17,77.11,77.16,9100.0,62.624,62.6565,62.6078,62.6484,9100.0
2013-07-29 12:30:00,77.17,77.23,77.15,77.19,9900.0,62.6565,62.7052,62.6403,62.6727,9900.0
2013-07-29 13:00:00,77.18,77.24,77.18,77.21,7800.0,62.6646,62.7133,62.6646,62.689,7800.0
2013-07-29 13:30:00,77.19,77.21,77.14,77.19,8100.0,62.6727,62.689,62.6321,62.6727,8100.0
2013-07-29 14:00:00,77.2,77.33,77.2,77.33,8500.0,62.6809,62.7864,62.6809,62.7864,8500.0
2013-07-29 14:30:00,77.32,77.36,77.3,77.31,15000.0,62.7783,62.8108,62.7621,62.7702,15000.0
2013-07-29 15:00:00,77.32,77.32,77.24,77.3,13600.0,62.7783,62.7783,62.7133,62.7621,13600.0
2013-07-29 15:30:00,77.3,77.31,77.18,77.22,23600.0,62.7621,62.7702,62.6646,62.6971,23600.0
2013-07-30 09:30:00,77.47,77.56,77.43,77.45,16000.0,62.9001,62.9732,62.8676,62.8838,16000.0
2013-07-30 10:00:00,77.47,77.56,77.47,77.54,7100.0,62.9001,62.9732,62.9001,62.9569,7100.0
2013-07-30 10:30:00,77.56,77.56,77.4,77.42,9700.0,62.9732,62.9732,62.8432,62.8595,9700.0
2013-07-30 11:00:00,77.37,77.46,77.37,77.46,13600.0,62.8189,62.892,62.8189,62.892,13600.0
2013-07-30 11:30:00,77.44,77.51,77.44,77.46,18400.0,62.8757,62.9326,62.8757,62.892,18400.0
2013-07-30 12:00:00,77.47,77.47,77.37,77.4,3600.0,62.9001,62.9001,62.8189,62.8432,3600.0
2013-07-30 12:30:00,77.41,77.42,77.38,77.41,5000.0,62.8514,62.8595,62.827,62.8514,5000.0
2013-07-30 13:00:00,77.42,77.42,77.2,77.21,6100.0,62.8595,62.8595,62.6809,62.689,6100.0
2013-07-30 13:30:00,77.17,77.22,77.13,77.2,2300.0,62.6565,62.6971,62.624,62.6809,2300.0
2013-07-30 14:00:00,77.2,77.24,77.17,77.23,6400.0,62.6809,62.7133,62.6565,62.7052,6400.0
2013-07-30 14:30:00,77.27,77.3,77.25,77.26,4600.0,62.7377,62.7621,62.7215,62.7296,4600.0
2013-07-30 15:00:00,77.24,77.41,77.23,77.41,10300.0,62.7133,62.8514,62.7052,62.8514,10300.0
2013-07-30 15:30:00,77.41,77.41,77.31,77.31,8500.0,62.8514,62.8514,62.7702,62.7702,8500.0
2013-07-31 09:30:00,77.47,77.6,77.47,77.58,11400.0,62.9001,63.0056,62.9001,62.9894,11400.0
2013-07-31 10:00:00,77.58,77.71,77.51,77.71,13800.0,62.9894,63.0949,62.9326,63.0949,13800.0
2013-07-31 10:30:00,77.72,77.8,77.69,77.75,13100.0,63.1031,63.168,63.0787,63.1274,13100.0
2013-07-31 11:00:00,77.78,77.79,77.63,77.63,13100.0,63.1518,63.1599,63.03,63.03,13100.0
2013-07-31 11:30:00,77.65,77.71,77.63,77.64,4300.0,63.0462,63.0949,63.03,63.0381,4300.0
2013-07-31 12:00:00,77.6,77.61,77.56,77.57,9600.0,63.0056,63.0138,62.9732,62.9813,9600.0
2013-07-31 12:30:00,77.56,77.56,77.45,77.46,4300.0,62.9732,62.9732,62.8838,62.892,4300.0
2013-07-31 13:00:00,77.45,77.46,77.44,77.44,7400.0,62.8838,62.892,62.8757,62.8757,7400.0
2013-07-31 13:30:00,77.46,77.5,77.44,77.48,2900.0,62.892,62.9244,62.8757,62.9082,2900.0
2013-07-31 14:00:00,77.47,77.68,77.31,77.58,20600.0,62.9001,63.0706,62.7702,62.9894,20600.0
2013-07-31 14:30:00,77.63,77.88,77.63,77.85,12500.0,63.03,63.233,63.03,63.2086,12500.0
2013-07-31 15:00:00,77.77,77.82,77.59,77.69,10900.0,63.1437,63.1843,62.9975,63.0787,10900.0
2013-07-31 15:30:00,77.67,77.67,77.26,77.34,15400.0,63.0625,63.0625,62.7296,62.7945,15400.0
2013-08-01 09:30:00,77.91,78.12,77.91,78.09,8600.0,63.2573,63.4278,63.2573,63.4035,8600.0
2013-08-01 10:00:00,78.05,78.24,78.05,78.22,2900.0,63.371,63.5253,63.371,63.509,2900.0
2013-08-01 10:30:00,78.2,78.2,78.09,78.09,11200.0,63.4928,63.4928,63.4035,63.4035,11200.0
2013-08-01 11:00:00,78.06,78.13,78.05,78.11,7000.0,63.3791,63.436,63.371,63.4197,7000.0
2013-08-01 11:30:00,78.12,78.17,78.11,78.14,6500.0,63.4278,63.4684,63.4197,63.4441,6500.0
2013-08-01 12:00:00,78.1,78.21,78.09,78.21,1700.0,63.4116,63.5009,63.4035,63.5009,1700.0
2013-08-01 12:30:00,78.21,78.22,78.12,78.15,3500.0,63.5009,63.509,63.4278,63.4522,3500.0
2013-08-01 13:00:00,78.14,78.16,78.12,78.14,3500.0,63.4441,63.4603,63.4278,63.4441,3500.0
2013-08-01 13:30:00,78.14,78.22,78.13,78.21,11500.0,63.4441,63.509,63.436,63.5009,11500.0
2013-08-01 14:00:00,78.2,78.3,78.2,78.28,7600.0,63.4928,63.574,63.4928,63.5577,7600.0
2013-08-01 14:30:00,78.28,78.31,78.25,78.27,6000.0,63.5577,63.5821,63.5334,63.5496,6000.0
2013-08-01 15:00:00,78.27,78.28,78.17,78.22,7500.0,63.5496,63.5577,63.4684,63.509,7500.0
2013-08-01 15:30:00,78.22,78.35,78.22,78.31,13100.0,63.509,63.6146,63.509,63.5821,13100.0
2013-08-02 09:30:00,78.16,78.16,78.02,78.08,19200.0,63.4603,63.4603,63.3466,63.3954,19200.0
2013-08-02 10:00:00,78.1,78.24,78.05,78.22,8700.0,63.4116,63.5253,63.371,63.509,8700.0
2013-08-02 10:30:00,78.23,78.23,78.09,78.09,16000.0,63.5172,63.5172,63.4035,63.4035,16000.0
2013-08-02 11:00:00,78.11,78.16,78.05,78.16,4300.0,63.4197,63.4603,63.371,63.4603,4300.0
2013-08-02 11:30:00,78.2,78.22,78.16,78.18,4500.0,63.4928,63.509,63.4603,63.4766,4500.0
2013-08-02 12:00:00,78.21,78.25,78.2,78.21,13500.0,63.5009,63.5334,63.4928,63.5009,13500.0
2013-08-02 12:30:00,78.25,78.3,78.25,78.28,36400.0,63.5334,63.574,63.5334,63.5577,36400.0
2013-08-02 13:00:00,78.26,78.33,78.24,78.29,3800.0,63.5415,63.5983,63.5253,63.5659,3800.0
2013-08-02 13:30:00,78.28,78.28,78.23,78.25,6000.0,63.5577,63.5577,63.5172,63.5334,6000.0
2013-08-02 14:00:00,78.25,78.29,78.23,78.26,15100.0,63.5334,63.5659,63.5172,63.5415,15100.0
2013-08-02 14:30:00,78.26,78.31,78.26,78.28,6800.0,63.5415,63.5821,63.5415,63.5577,6800.0
2013-08-02 15:00:00,78.29,78.33,78.27,78.33,5400.0,63.5659,63.5983,63.5496,63.5983,5400.0
2013-08-02 15:30:00,78.32,78.43,78.3,78.43,8500.0,63.5902,63.6795,63.574,63.6795,8500.0
2013-08-05 09:30:00,78.27,78.27,78.19,78.27,28700.0,63.5496,63.5496,63.4847,63.5496,28700.0
2013-08-05 10:00:00,78.29,78.33,78.26,78.31,11700.0,63.5659,63.5983,63.5415,63.5821,11700.0
2013-08-05 10:30:00,78.36,78.43,78.35,78.39,7200.0,63.6227,63.6795,63.6146,63.6471,7200.0
2013-08-05 11:00:00,78.38,78.42,78.37,78.4,6700.0,63.6389,63.6714,63.6308,63.6552,6700.0
2013-08-05 11:30:00,78.36,78.36,78.31,78.32,3000.0,63.6227,63.6227,63.5821,63.5902,3000.0
2013-08-05 12:00:00,78.32,78.38,78.32,78.36,4100.0,63.5902,63.6389,63.5902,63.6227,4100.0
2013-08-05 12:30:00,78.33,78.34,78.28,78.32,4400.0,63.5983,63.6065,63.5577,63.5902,4400.0
2013-08-05 13:00:00,78.31,78.31,78.21,78.28,1900.0,63.5821,63.5821,63.5009,63.5577,1900.0
2013-08-05 13:30:00,78.27,78.32,78.25,78.32,4400.0,63.5496,63.5902,63.5334,63.5902,4400.0
2013-08-05 14:00:00,78.29,78.31,78.24,78.29,16100.0,63.5659,63.5821,63.5253,63.5659,16100.0
2013-08-05 14:30:00,78.29,78.31,78.27,78.31,3000.0,63.5659,63.5821,63.5496,63.5821,3000.0
2013-08-05 15:00:00,78.31,78.32,78.27,78.3,3900.0,63.5821,63.5902,63.5496,63.574,3900.0
2013-08-05 15:30:00,78.33,78.36,78.29,78.33,6700.0,63.5983,63.6227,63.5659,63.5983,6700.0
2013-08-06 09:30:00,78.18,78.23,78.01,78.07,13600.0,63.4766,63.5172,63.3385,63.3872,13600.0
2013-08-06 10:00:00,78.05,78.05,77.94,77.98,5100.0,63.371,63.371,63.2817,63.3142,5100.0
2013-08-06 10:30:00,77.91,77.91,77.73,77.73,7500.0,63.2573,63.2573,63.1112,63.1112,7500.0
2013-08-06 11:00:00,77.71,77.88,77.71,77.88,4400.0,63.0949,63.233,63.0949,63.233,4400.0
2013-08-06 11:30:00,77.87,77.89,77.86,77.86,46300.0,63.2249,63.2411,63.2167,63.2167,46300.0
2013-08-06 12:00:00,77.92,77.92,77.83,77.84,2400.0,63.2655,63.2655,63.1924,63.2005,2400.0
2013-08-06 12:30:00,77.86,77.93,77.84,77.92,1700.0,63.2167,63.2736,63.2005,63.2655,1700.0
2013-08-06 13:00:00,77.96,77.98,77.93,77.97,4600.0,63.2979,63.3142,63.2736,63.306,4600.0
2013-08-06 13:30:00,77.94,77.94,77.84,77.87,3500.0,63.2817,63.2817,63.2005,63.2249,3500.0
2013-08-06 14:00:00,77.84,77.9,77.8,77.89,14600.0,63.2005,63.2492,63.168,63.2411,14600.0
2013-08-06 14:30:00,77.89,77.91,77.82,77.86,13500.0,63.2411,63.2573,63.1843,63.2167,13500.0
2013-08-06 15:00:00,77.88,77.91,77.87,77.91,7600.0,63.233,63.2573,63.2249,63.2573,7600.0
2013-08-06 15:30:00,77.89,77.92,77.82,77.86,10800.0,63.2411,63.2655,63.1843,63.2167,10800.0
2013-08-07 09:30:00,77.59,77.68,77.47,77.51,11900.0,62.9975,63.0706,62.9001,62.9326,11900.0
2013-08-07 10:00:00,77.42,77.42,77.33,77.36,3100.0,62.8595,62.8595,62.7864,62.8108,3100.0
2013-08-07 10:30:00,77.35,77.44,77.35,77.44,6200.0,62.8027,62.8757,62.8027,62.8757,6200.0
2013-08-07 11:00:00,77.46,77.48,77.43,77.46,8700.0,62.892,62.9082,62.8676,62.892,8700.0
2013-08-07 11:30:00,77.42,77.45,77.38,77.45,4700.0,62.8595,62.8838,62.827,62.8838,4700.0
2013-08-07 12:00:00,77.45,77.48,77.43,77.47,5900.0,62.8838,62.9082,62.8676,62.9001,5900.0
2013-08-07 12:30:00,77.46,77.59,77.46,77.59,2800.0,62.892,62.9975,62.892,62.9975,2800.0
2013-08-07 13:00:00,77.6,77.64,77.58,77.64,13300.0,63.0056,63.0381,62.9894,63.0381,13300.0
2013-08-07 13:30:00,77.63,77.63,77.56,77.61,8600.0,63.03,63.03,62.9732,63.0138,8600.0
2013-08-07 14:00:00,77.61,77.63,77.52,77.52,3600.0,63.0138,63.03,62.9407,62.9407,3600.0
2013-08-07 14:30:00,77.56,77.61,77.55,77.61,7300.0,62.9732,63.0138,62.965,63.0138,7300.0
2013-08-07 15:00:00,77.6,77.7,77.6,77.67,10000.0,63.0056,63.0868,63.0056,63.0625,10000.0
2013-08-07 15:30:00,77.66,77.69,77.58,77.59,15200.0,63.0544,63.0787,62.9894,62.9975,15200.0
2013-08-08 09:30:00,77.94,78.1,77.92,77.92,5800.0,63.2817,63.4116,63.2655,63.2655,5800.0
2013-08-08 10:00:00,77.92,77.92,77.67,77.73,7200.0,63.2655,63.2655,63.0625,63.1112,7200.0
2013-08-08 10:30:00,77.64,77.64,77.51,77.63,8600.0,63.0381,63.0381,62.9326,63.03,8600.0
2013-08-08 11:00:00,77.6,77.68,77.59,77.68,1700.0,63.0056,63.0706,62.9975,63.0706,1700.0
2013-08-08 11:30:00,77.69,77.77,77.68,77.76,11200.0,63.0787,63.1437,63.0706,63.1355,11200.0
2013-08-08 12:00:00,77.77,77.93,77.77,77.91,11300.0,63.1437,63.2736,63.1437,63.2573,11300.0
2013-08-08 12:30:00,77.92,78.01,77.92,77.99,4100.0,63.2655,63.3385,63.2655,63.3223,4100.0
2013-08-08 13:00:00,78.0,78.04,77.95,77.97,6700.0,63.3304,63.3629,63.2898,63.306,6700.0
2013-08-08 13:30:00,77.99,78.01,77.94,77.99,5900.0,63.3223,63.3385,63.2817,63.3223,5900.0
2013-08-08 14:00:00,78.03,78.05,77.98,78.05,2000.0,63.3548,63.371,63.3142,63.371,2000.0
2013-08-08 14:30:00,78.04,78.04,77.95,77.98,3200.0,63.3629,63.3629,63.2898,63.3142,3200.0
2013-08-08 15:00:00,78.0,78.0,77.93,77.95,10000.0,63.3304,63.3304,63.2736,63.2898,10000.0
2013-08-08 15:30:00,77.99,78.02,77.93,77.93,14300.0,63.3223,63.3466,63.2736,63.2736,14300.0
2013-08-09 09:30:00,77.79,78.05,77.79,78.04,7200.0,63.1599,63.371,63.1599,63.3629,7200.0
2013-08-09 10:00:00,78.01,78.01,77.76,77.79,4000.0,63.3385,63.3385,63.1355,63.1599,4000.0
2013-08-09 10:30:00,77.83,77.9,77.74,77.74,3500.0,63.1924,63.2492,63.1193,63.1193,3500.0
2013-08-09 11:00:00,77.62,77.68,77.45,77.47,31600.0,63.0219,63.0706,62.8838,62.9001,31600.0
2013-08-09 11:30:00,77.5,77.65,77.5,77.63,6200.0,62.9244,63.0462,62.9244,63.03,6200.0
2013-08-09 12:00:00,77.61,77.7,77.56,77.67,3100.0,63.0138,63.0868,62.9732,63.0625,3100.0
2013-08-09 12:30:00,77.73,77.8,77.73,77.76,8600.0,63.1112,63.168,63.1112,63.1355,8600.0
2013-08-09 13:00:00,77.74,77.84,77.7,77.82,91500.0,63.1193,63.2005,63.0868,63.1843,91500.0
2013-08-09 13:30:00,77.85,77.87,77.78,77.79,4000.0,63.2086,63.2249,63.1518,63.1599,4000.0
2013-08-09 14:00:00,77.76,77.82,77.7,77.77,8100.0,63.1355,63.1843,63.0868,63.1437,8100.0
2013-08-09 14:30:00,77.81,77.82,77.68,77.76,5800.0,63.1761,63.1843,63.0706,63.1355,5800.0
2013-08-09 15:00:00,77.76,77.8,77.71,77.74,4500.0,63.1355,63.168,63.0949,63.1193,4500.0
2013-08-09 15:30:00,77.74,77.74,77.64,77.68,8500.0,63.1193,63.1193,63.0381,63.0706,8500.0
2013-08-12 09:30:00,77.37,77.55,77.3,77.53,9400.0,62.8189,62.965,62.7621,62.9488,9400.0
2013-08-12 10:00:00,77.59,77.63,77.52,77.54,4300.0,62.9975,63.03,62.9407,62.9569,4300.0
2013-08-12 10:30:00,77.57,77.65,77.54,77.63,3500.0,62.9813,63.0462,62.9569,63.03,3500.0
2013-08-12 11:00:00,77.67,77.67,77.57,77.66,3900.0,63.0625,63.0625,62.9813,63.0544,3900.0
2013-08-12 11:30:00,77.69,77.69,77.58,77.59,3500.0,63.0787,63.0787,62.9894,62.9975,3500.0
2013-08-12 12:00:00,77.6,77.6,77.52,77.52,9400.0,63.0056,63.0056,62.9407,62.9407,9400.0
2013-08-12 12:30:00,77.51,77.57,77.48,77.57,6000.0,62.9326,62.9813,62.9082,62.9813,6000.0
2013-08-12 13:00:00,77.6,77.6,77.5,77.54,3100.0,63.0056,63.0056,62.9244,62.9569,3100.0
2013-08-12 13:30:00,77.53,77.59,77.46,77.48,6200.0,62.9488,62.9975,62.892,62.9082,6200.0
2013-08-12 14:00:00,77.47,77.52,77.47,77.5,10400.0,62.9001,62.9407,62.9001,62.9244,10400.0
2013-08-12 14:30:00,77.49,77.54,77.47,77.51,5900.0,62.9163,62.9569,62.9001,62.9326,5900.0
2013-08-12 15:00:00,77.54,77.61,77.51,77.58,4200.0,62.9569,63.0138,62.9326,62.9894,4200.0
2013-08-12 15:30:00,77.6,77.64,77.56,77.61,7800.0,63.0056,63.0381,62.9732,63.0138,7800.0
2013-08-13 09:30:00,77.69,77.74,77.56,77.61,6000.0,63.0787,63.1193,62.9732,63.0138,6000.0
2013-08-13 10:00:00,77.6,77.6,77.25,77.35,8100.0,63.0056,63.0056,62.7215,62.8027,8100.0
2013-08-13 10:30:00,77.36,77.43,77.3,77.34,3700.0,62.8108,62.8676,62.7621,62.7945,3700.0
2013-08-13 11:00:00,77.37,77.5,77.37,77.5,4900.0,62.8189,62.9244,62.8189,62.9244,4900.0
2013-08-13 11:30:00,77.57,77.57,77.5,77.5,3100.0,62.9813,62.9813,62.9244,62.9244,3100.0
2013-08-13 12:00:00,77.48,77.63,77.47,77.62,3000.0,62.9082,63.03,62.9001,63.0219,3000.0
2013-08-13 12:30:00,77.72,77.8,77.7,77.76,7100.0,63.1031,63.168,63.0868,63.1355,7100.0
2013-08-13 13:00:00,77.78,77.91,77.74,77.91,3000.0,63.1518,63.2573,63.1193,63.2573,3000.0
2013-08-13 13:30:00,77.91,77.91,77.8,77.8,2200.0,63.2573,63.2573,63.168,63.168,2200.0
2013-08-13 14:00:00,77.82,77.87,77.81,77.84,1400.0,63.1843,63.2249,63.1761,63.2005,1400.0
2013-08-13 14:30:00,77.85,77.85,77.76,77.8,6000.0,63.2086,63.2086,63.1355,63.168,6000.0
2013-08-13 15:00:00,77.83,77.89,77.79,77.86,3600.0,63.1924,63.2411,63.1599,63.2167,3600.0
2013-08-13 15:30:00,77.85,77.88,77.76,77.77,2700.0,63.2086,63.233,63.1355,63.1437,2700.0
2013-08-14 09:30:00,77.77,77.87,77.7,77.73,3800.0,63.1437,63.2249,63.0868,63.1112,3800.0
2013-08-14 10:00:00,77.76,77.8,77.6,77.66,16800.0,63.1355,63.168,63.0056,63.0544,16800.0
2013-08-14 10:30:00,77.66,77.68,77.45,77.5,7200.0,63.0544,63.0706,62.8838,62.9244,7200.0
2013-08-14 11:00:00,77.49,77.55,77.46,77.53,3200.0,62.9163,62.965,62.892,62.9488,3200.0
2013-08-14 11:30:00,77.56,77.58,77.46,77.49,2300.0,62.9732,62.9894,62.892,62.9163,2300.0
2013-08-14 12:00:00,77.52,77.59,77.49,77.59,3600.0,62.9407,62.9975,62.9163,62.9975,3600.0
2013-08-14 12:30:00,77.6,77.6,77.53,77.53,1700.0,63.0056,63.0056,62.9488,62.9488,1700.0
2013-08-14 13:00:00,77.5,77.53,77.5,77.51,3500.0,62.9244,62.9488,62.9244,62.9326,3500.0
2013-08-14 13:30:00,77.47,77.49,77.39,77.44,5700.0,62.9001,62.9163,62.8351,62.8757,5700.0
2013-08-14 14:00:00,77.49,77.5,77.38,77.42,2800.0,62.9163,62.9244,62.827,62.8595,2800.0
2013-08-14 14:30:00,77.45,77.5,77.42,77.47,7600.0,62.8838,62.9244,62.8595,62.9001,7600.0
2013-08-14 15:00:00,77.47,77.58,77.43,77.5,7200.0,62.9001,62.9894,62.8676,62.9244,7200.0
2013-08-14 15:30:00,77.5,77.51,77.37,77.41,8400.0,62.9244,62.9326,62.8189,62.8514,8400.0
2013-08-15 09:30:00,76.59,76.72,76.39,76.42,28000.0,62.1856,62.2911,62.0232,62.0476,28000.0
2013-08-15 10:00:00,76.38,76.43,76.21,76.41,22900.0,62.0151,62.0557,61.8771,62.0394,22900.0
2013-08-15 10:30:00,76.42,76.43,76.25,76.29,19700.0,62.0476,62.0557,61.9095,61.942,19700.0
2013-08-15 11:00:00,76.32,76.52,76.32,76.51,7200.0,61.9664,62.1288,61.9664,62.1206,7200.0
2013-08-15 11:30:00,76.53,76.56,76.5,76.51,8700.0,62.1369,62.1612,62.1125,62.1206,8700.0
2013-08-15 12:00:00,76.49,76.57,76.45,76.53,8800.0,62.1044,62.1693,62.0719,62.1369,8800.0
2013-08-15 12:30:00,76.48,76.49,76.42,76.44,2000.0,62.0963,62.1044,62.0476,62.0638,2000.0
2013-08-15 13:00:00,76.45,76.46,76.27,76.32,7700.0,62.0719,62.08,61.9258,61.9664,7700.0
2013-08-15 13:30:00,76.33,76.41,76.33,76.33,4300.0,61.9745,62.0394,61.9745,61.9745,4300.0
2013-08-15 14:00:00,76.36,76.39,76.18,76.39,6300.0,61.9988,62.0232,61.8527,62.0232,6300.0
2013-08-15 14:30:00,76.41,76.43,76.35,76.36,10200.0,62.0394,62.0557,61.9907,61.9988,10200.0
2013-08-15 15:00:00,76.36,76.36,76.22,76.28,20200.0,61.9988,61.9988,61.8852,61.9339,20200.0
2013-08-15 15:30:00,76.29,76.4,76.28,76.32,13100.0,61.942,62.0313,61.9339,61.9664,13100.0
2013-08-16 09:30:00,76.17,76.3,76.1,76.26,10600.0,61.8446,61.9501,61.7877,61.9177,10600.0
2013-08-16 10:00:00,76.23,76.37,76.2,76.25,8200.0,61.8933,62.007,61.8689,61.9095,8200.0
2013-08-16 10:30:00,76.28,76.41,76.23,76.4,30900.0,61.9339,62.0394,61.8933,62.0313,30900.0
2013-08-16 11:00:00,76.4,76.4,76.24,76.29,3800.0,62.0313,62.0313,61.9014,61.942,3800.0
2013-08-16 11:30:00,76.29,76.36,76.29,76.36,5100.0,61.942,61.9988,61.942,61.9988,5100.0
2013-08-16 12:00:00,76.33,76.37,76.22,76.25,8400.0,61.9745,62.007,61.8852,61.9095,8400.0
2013-08-16 12:30:00,76.25,76.25,76.15,76.17,13100.0,61.9095,61.9095,61.8283,61.8446,13100.0
2013-08-16 13:00:00,76.17,76.17,76.0,76.08,4800.0,61.8446,61.8446,61.7065,61.7715,4800.0
2013-08-16 13:30:00,76.04,76.04,75.96,76.04,4700.0,61.739,61.739,61.6741,61.739,4700.0
2013-08-16 14:00:00,76.06,76.06,75.92,75.99,4200.0,61.7553,61.7553,61.6416,61.6984,4200.0
2013-08-16 14:30:00,76.0,76.18,75.95,76.18,4100.0,61.7065,61.8527,61.666,61.8527,4100.0
2013-08-16 15:00:00,76.15,76.2,76.12,76.14,10000.0,61.8283,61.8689,61.804,61.8202,10000.0
2013-08-16 15:30:00,76.2,76.26,76.06,76.06,7900.0,61.8689,61.9177,61.7553,61.7553,7900.0
2013-08-19 09:30:00,75.92,76.1,75.88,76.1,23200.0,61.6416,61.7877,61.6091,61.7877,23200.0
2013-08-19 10:00:00,76.18,76.18,76.08,76.08,3900.0,61.8527,61.8527,61.7715,61.7715,3900.0
2013-08-19 10:30:00,76.06,76.18,76.06,76.1,7400.0,61.7553,61.8527,61.7553,61.7877,7400.0
2013-08-19 11:00:00,76.09,76.11,76.02,76.04,9800.0,61.7796,61.7959,61.7228,61.739,9800.0
2013-08-19 11:30:00,75.99,76.07,75.99,76.02,5800.0,61.6984,61.7634,61.6984,61.7228,5800.0
2013-08-19 12:00:00,76.0,76.03,75.98,76.0,4300.0,61.7065,61.7309,61.6903,61.7065,4300.0
2013-08-19 12:30:00,75.98,76.02,75.94,75.99,7400.0,61.6903,61.7228,61.6578,61.6984,7400.0
2013-08-19 13:00:00,75.99,75.99,75.89,75.89,1800.0,61.6984,61.6984,61.6172,61.6172,1800.0
2013-08-19 13:30:00,75.88,75.9,75.82,75.88,8000.0,61.6091,61.6254,61.5604,61.6091,8000.0
2013-08-19 14:00:00,75.91,75.91,75.85,75.85,8300.0,61.6335,61.6335,61.5848,61.5848,8300.0
2013-08-19 14:30:00,75.8,75.86,75.77,75.82,9700.0,61.5442,61.5929,61.5198,61.5604,9700.0
2013-08-19 15:00:00,75.83,75.83,75.72,75.78,11000.0,61.5685,61.5685,61.4792,61.5279,11000.0
2013-08-19 15:30:00,75.74,75.76,75.61,75.61,10700.0,61.4954,61.5117,61.3899,61.3899,10700.0
2013-08-20 09:30:00,75.65,75.72,75.65,75.7,4900.0,61.4224,61.4792,61.4224,61.463,4900.0
2013-08-20 10:00:00,75.75,75.89,75.73,75.87,10800.0,61.5036,61.6172,61.4873,61.601,10800.0
2013-08-20 10:30:00,75.85,76.02,75.85,75.97,6000.0,61.5848,61.7228,61.5848,61.6822,6000.0
2013-08-20 11:00:00,75.98,76.04,75.98,76.02,10200.0,61.6903,61.739,61.6903,61.7228,10200.0
2013-08-20 11:30:00,76.01,76.17,76.01,76.15,5400.0,61.7147,61.8446,61.7147,61.8283,5400.0
2013-08-20 12:00:00,76.16,76.17,76.14,76.16,1200.0,61.8365,61.8446,61.8202,61.8365,1200.0
2013-08-20 12:30:00,76.17,76.17,76.08,76.17,3600.0,61.8446,61.8446,61.7715,61.8446,3600.0
2013-08-20 13:00:00,76.2,76.23,76.14,76.14,6800.0,61.8689,61.8933,61.8202,61.8202,6800.0
2013-08-20 13:30:00,76.16,76.2,76.13,76.13,3500.0,61.8365,61.8689,61.8121,61.8121,3500.0
2013-08-20 14:00:00,76.16,76.16,76.11,76.16,4900.0,61.8365,61.8365,61.7959,61.8365,4900.0
2013-08-20 14:30:00,76.13,76.14,76.08,76.09,3500.0,61.8121,61.8202,61.7715,61.7796,3500.0
2013-08-20 15:00:00,76.13,76.17,76.1,76.16,8700.0,61.8121,61.8446,61.7877,61.8365,8700.0
2013-08-20 15:30:00,76.16,76.2,75.96,75.98,10000.0,61.8365,61.8689,61.6741,61.6903,10000.0
2013-08-21 09:30:00,75.79,75.91,75.73,75.8,4300.0,61.536,61.6335,61.4873,61.5442,4300.0
2013-08-21 10:00:00,75.77,75.89,75.72,75.8,5800.0,61.5198,61.6172,61.4792,61.5442,5800.0
2013-08-21 10:30:00,75.77,75.87,75.75,75.81,6300.0,61.5198,61.601,61.5036,61.5523,6300.0
2013-08-21 11:00:00,75.78,75.81,75.68,75.69,2900.0,61.5279,61.5523,61.4467,61.4549,2900.0
2013-08-21 11:30:00,75.7,75.7,75.51,75.6,5300.0,61.463,61.463,61.3087,61.3818,5300.0
2013-08-21 12:00:00,75.6,75.69,75.59,75.67,1400.0,61.3818,61.4549,61.3737,61.4386,1400.0
2013-08-21 12:30:00,75.67,75.73,75.64,75.73,2000.0,61.4386,61.4873,61.4143,61.4873,2000.0
2013-08-21 13:00:00,75.7,75.77,75.69,75.73,2400.0,61.463,61.5198,61.4549,61.4873,2400.0
2013-08-21 13:30:00,75.71,75.78,75.71,75.78,7900.0,61.4711,61.5279,61.4711,61.5279,7900.0
2013-08-21 14:00:00,75.75,75.75,75.4,75.68,20900.0,61.5036,61.5036,61.2194,61.4467,20900.0
2013-08-21 14:30:00,75.75,76.16,75.75,76.06,6000.0,61.5036,61.8365,61.5036,61.7553,6000.0
2013-08-21 15:00:00,76.04,76.05,75.85,75.85,15000.0,61.739,61.7471,61.5848,61.5848,15000.0
2013-08-21 15:30:00,75.89,75.9,75.48,75.53,22900.0,61.6172,61.6254,61.2843,61.3249,22900.0
2013-08-22 09:30:00,75.65,75.92,75.65,75.92,6900.0,61.4224,61.6416,61.4224,61.6416,6900.0
2013-08-22 10:00:00,75.91,76.03,75.88,76.03,4400.0,61.6335,61.7309,61.6091,61.7309,4400.0
2013-08-22 10:30:00,76.04,76.15,76.04,76.08,7100.0,61.739,61.8283,61.739,61.7715,7100.0
2013-08-22 11:00:00,76.07,76.1,75.92,75.92,28200.0,61.7634,61.7877,61.6416,61.6416,28200.0
2013-08-22 11:30:00,75.97,76.04,75.95,76.0,1500.0,61.6822,61.739,61.666,61.7065,1500.0
2013-08-22 12:00:00,76.04,76.11,76.01,76.03,11700.0,61.739,61.7959,61.7147,61.7309,11700.0
2013-08-22 12:30:00,76.06,76.12,75.93,76.01,8900.0,61.7553,61.804,61.6497,61.7147,8900.0
2013-08-22 13:00:00,75.95,76.07,75.95,76.06,5700.0,61.666,61.7634,61.666,61.7553,5700.0
2013-08-22 13:30:00,75.98,76.14,75.98,76.08,2200.0,61.6903,61.8202,61.6903,61.7715,2200.0
2013-08-22 14:00:00,76.13,76.24,76.01,76.08,4000.0,61.8121,61.9014,61.7147,61.7715,4000.0
2013-08-22 14:30:00,76.05,76.14,76.05,76.09,2900.0,61.7471,61.8202,61.7471,61.7796,2900.0
2013-08-22 15:00:00,76.12,76.21,76.09,76.16,12700.0,61.804,61.8771,61.7796,61.8365,12700.0
2013-08-22 15:30:00,76.21,76.29,76.17,76.19,8400.0,61.8771,61.942,61.8446,61.8608,8400.0
2013-08-23 09:30:00,76.43,76.43,76.19,76.25,8600.0,62.0557,62.0557,61.8608,61.9095,8600.0
2013-08-23 10:00:00,76.24,76.26,76.08,76.19,10700.0,61.9014,61.9177,61.7715,61.8608,10700.0
2013-08-23 10:30:00,76.21,76.43,76.21,76.4,13800.0,61.8771,62.0557,61.8771,62.0313,13800.0
2013-08-23 11:00:00,76.39,76.42,76.26,76.29,7400.0,62.0232,62.0476,61.9177,61.942,7400.0
2013-08-23 11:30:00,76.28,76.34,76.27,76.3,6100.0,61.9339,61.9826,61.9258,61.9501,6100.0
2013-08-23 12:00:00,76.3,76.34,76.3,76.32,12900.0,61.9501,61.9826,61.9501,61.9664,12900.0
2013-08-23 12:30:00,76.32,76.39,76.32,76.39,2300.0,61.9664,62.0232,61.9664,62.0232,2300.0
2013-08-23 13:00:00,76.39,76.39,76.34,76.36,1500.0,62.0232,62.0232,61.9826,61.9988,1500.0
2013-08-23 13:30:00,76.34,76.4,76.34,76.38,5600.0,61.9826,62.0313,61.9826,62.0151,5600.0
2013-08-23 14:00:00,76.35,76.38,76.34,76.36,5100.0,61.9907,62.0151,61.9826,61.9988,5100.0
2013-08-23 14:30:00,76.38,76.4,76.36,76.4,1300.0,62.0151,62.0313,61.9988,62.0313,1300.0
2013-08-23 15:00:00,76.37,76.43,76.37,76.43,12400.0,62.007,62.0557,62.007,62.0557,12400.0
2013-08-23 15:30:00,76.47,76.57,76.42,76.49,11900.0,62.0882,62.1693,62.0476,62.1044,11900.0
2013-08-26 09:30:00,76.62,76.65,76.52,76.59,8600.0,62.2099,62.2343,62.1288,62.1856,8600.0
2013-08-26 10:00:00,76.61,76.73,76.61,76.7,3700.0,62.2018,62.2993,62.2018,62.2749,3700.0
2013-08-26 10:30:00,76.71,76.77,76.64,76.77,5700.0,62.283,62.3317,62.2262,62.3317,5700.0
2013-08-26 11:00:00,76.78,76.78,76.74,76.75,6800.0,62.3399,62.3399,62.3074,62.3155,6800.0
2013-08-26 11:30:00,76.81,76.81,76.73,76.75,2600.0,62.3642,62.3642,62.2993,62.3155,2600.0
2013-08-26 12:00:00,76.73,76.73,76.69,76.7,3200.0,62.2993,62.2993,62.2668,62.2749,3200.0
2013-08-26 12:30:00,76.72,76.74,76.7,76.72,2300.0,62.2911,62.3074,62.2749,62.2911,2300.0
2013-08-26 13:00:00,76.74,76.77,76.69,76.69,4600.0,62.3074,62.3317,62.2668,62.2668,4600.0
2013-08-26 13:30:00,76.69,76.69,76.59,76.64,10000.0,62.2668,62.2668,62.1856,62.2262,10000.0
2013-08-26 14:00:00,76.65,76.66,76.62,76.64,4000.0,62.2343,62.2424,62.2099,62.2262,4000.0
2013-08-26 14:30:00,76.64,76.65,76.6,76.63,7300.0,62.2262,62.2343,62.1937,62.2181,7300.0
2013-08-26 15:00:00,76.65,76.66,76.18,76.27,12000.0,62.2343,62.2424,61.8527,61.9258,12000.0
2013-08-26 15:30:00,76.28,76.42,76.24,76.24,16000.0,61.9339,62.0476,61.9014,61.9014,16000.0
2013-08-27 09:30:00,75.41,75.69,75.41,75.67,14300.0,61.2275,61.4549,61.2275,61.4386,14300.0
2013-08-27 10:00:00,75.59,75.6,75.38,75.38,18500.0,61.3737,61.3818,61.2032,61.2032,18500.0
2013-08-27 10:30:00,75.44,75.57,75.34,75.57,5700.0,61.2519,61.3574,61.1707,61.3574,5700.0
2013-08-27 11:00:00,75.54,75.57,75.46,75.56,7700.0,61.3331,61.3574,61.2681,61.3493,7700.0
2013-08-27 11:30:00,75.56,75.56,75.46,75.51,2100.0,61.3493,61.3493,61.2681,61.3087,2100.0
2013-08-27 12:00:00,75.49,75.49,75.34,75.37,6100.0,61.2925,61.2925,61.1707,61.195,6100.0
2013-08-27 12:30:00,75.37,75.44,75.3,75.35,4100.0,61.195,61.2519,61.1382,61.1788,4100.0
2013-08-27 13:00:00,75.31,75.31,75.17,75.19,6200.0,61.1463,61.1463,61.0326,61.0489,6200.0
2013-08-27 13:30:00,75.25,75.36,75.24,75.29,4100.0,61.0976,61.1869,61.0895,61.1301,4100.0
2013-08-27 14:00:00,75.27,75.27,75.06,75.12,4400.0,61.1138,61.1138,60.9433,60.9921,4400.0
2013-08-27 14:30:00,75.12,75.17,75.05,75.15,7800.0,60.9921,61.0326,60.9352,61.0164,7800.0
2013-08-27 15:00:00,75.14,75.23,74.99,75.03,20700.0,61.0083,61.0814,60.8865,60.919,20700.0
2013-08-27 15:30:00,75.03,75.08,74.94,75.0,29400.0,60.919,60.9596,60.8459,60.8946,29400.0
2013-08-28 09:30:00,74.95,75.17,74.85,75.07,10400.0,60.854,61.0326,60.7728,60.9515,10400.0
2013-08-28 10:00:00,75.13,75.21,75.01,75.17,3000.0,61.0002,61.0651,60.9027,61.0326,3000.0
2013-08-28 10:30:00,75.16,75.29,75.13,75.27,8400.0,61.0245,61.1301,61.0002,61.1138,8400.0
2013-08-28 11:00:00,75.28,75.34,75.26,75.31,16800.0,61.122,61.1707,61.1057,61.1463,16800.0
2013-08-28 11:30:00,75.27,75.37,75.24,75.37,9400.0,61.1138,61.195,61.0895,61.195,9400.0
2013-08-28 12:00:00,75.38,75.39,75.36,75.39,1500.0,61.2032,61.2113,61.1869,61.2113,1500.0
2013-08-28 12:30:00,75.45,75.48,75.43,75.47,6300.0,61.26,61.2843,61.2438,61.2762,6300.0
2013-08-28 13:00:00,75.51,75.51,75.42,75.46,5300.0,61.3087,61.3087,61.2356,61.2681,5300.0
2013-08-28 13:30:00,75.42,75.48,75.42,75.47,9900.0,61.2356,61.2843,61.2356,61.2762,9900.0
2013-08-28 14:00:00,75.47,75.49,75.31,75.36,26500.0,61.2762,61.2925,61.1463,61.1869,26500.0
2013-08-28 14:30:00,75.35,75.35,75.23,75.3,12400.0,61.1788,61.1788,61.0814,61.1382,12400.0
2013-08-28 15:00:00,75.3,75.46,75.29,75.41,34100.0,61.1382,61.2681,61.1301,61.2275,34100.0
2013-08-28 15:30:00,75.42,75.46,75.22,75.24,30600.0,61.2356,61.2681,61.0732,61.0895,30600.0
2013-08-29 09:30:00,75.13,75.48,75.13,75.46,3300.0,61.0002,61.2843,61.0002,61.2681,3300.0
2013-08-29 10:00:00,75.43,75.54,75.42,75.47,3900.0,61.2438,61.3331,61.2356,61.2762,3900.0
2013-08-29 10:30:00,75.52,75.75,75.52,75.71,4700.0,61.3168,61.5036,61.3168,61.4711,4700.0
2013-08-29 11:00:00,75.73,75.75,75.68,75.75,2600.0,61.4873,61.5036,61.4467,61.5036,2600.0
2013-08-29 11:30:00,75.75,75.79,75.73,75.76,4400.0,61.5036,61.536,61.4873,61.5117,4400.0
2013-08-29 12:00:00,75.77,75.77,75.68,75.69,1400.0,61.5198,61.5198,61.4467,61.4549,1400.0
2013-08-29 12:30:00,75.69,75.69,75.61,75.65,1700.0,61.4549,61.4549,61.3899,61.4224,1700.0
2013-08-29 13:00:00,75.66,75.73,75.57,75.59,2300.0,61.4305,61.4873,61.3574,61.3737,2300.0
2013-08-29 13:30:00,75.53,75.55,75.5,75.51,2200.0,61.3249,61.3412,61.3006,61.3087,2200.0
2013-08-29 14:00:00,75.52,75.62,75.51,75.58,10200.0,61.3168,61.398,61.3087,61.3655,10200.0
2013-08-29 14:30:00,75.61,75.66,75.61,75.62,11800.0,61.3899,61.4305,61.3899,61.398,11800.0
2013-08-29 15:00:00,75.62,75.62,75.47,75.48,7100.0,61.398,61.398,61.2762,61.2843,7100.0
2013-08-29 15:30:00,75.41,75.48,75.34,75.43,7500.0,61.2275,61.2843,61.1707,61.2438,7500.0
2013-08-30 09:30:00,75.52,75.57,75.35,75.37,4500.0,61.3168,61.3574,61.1788,61.195,4500.0
2013-08-30 10:00:00,75.4,75.4,75.22,75.28,6000.0,61.2194,61.2194,61.0732,61.122,6000.0
2013-08-30 10:30:00,75.26,75.3,75.13,75.18,2400.0,61.1057,61.1382,61.0002,61.0408,2400.0
2013-08-30 11:00:00,75.15,75.24,75.13,75.15,2800.0,61.0164,61.0895,61.0002,61.0164,2800.0
2013-08-30 11:30:00,75.17,75.17,75.06,75.13,7500.0,61.0326,61.0326,60.9433,61.0002,7500.0
2013-08-30 12:00:00,75.15,75.23,75.15,75.21,2500.0,61.0164,61.0814,61.0164,61.0651,2500.0
2013-08-30 12:30:00,75.21,75.21,75.13,75.2,8600.0,61.0651,61.0651,61.0002,61.057,8600.0
2013-08-30 13:00:00,75.08,75.29,74.99,75.23,4200.0,60.9596,61.1301,60.8865,61.0814,4200.0
2013-08-30 13:30:00,75.26,75.28,75.15,75.15,2400.0,61.1057,61.122,61.0164,61.0164,2400.0
2013-08-30 14:00:00,75.12,75.15,75.09,75.15,1000.0,60.9921,61.0164,60.9677,61.0164,1000.0
2013-08-30 14:30:00,75.16,75.26,75.15,75.26,8100.0,61.0245,61.1057,61.0164,61.1057,8100.0
2013-08-30 15:00:00,75.2,75.29,75.18,75.23,11400.0,61.057,61.1301,61.0408,61.0814,11400.0
2013-08-30 15:30:00,75.17,75.2,74.94,75.13,10600.0,61.0326,61.057,60.8459,61.0002,10600.0
2013-09-03 09:30:00,75.83,76.06,75.83,75.87,10200.0,61.5685,61.7553,61.5685,61.601,10200.0
2013-09-03 10:00:00,75.88,75.95,75.72,75.78,6400.0,61.6091,61.666,61.4792,61.5279,6400.0
2013-09-03 10:30:00,75.84,75.9,75.8,75.8,17000.0,61.5766,61.6254,61.5442,61.5442,17000.0
2013-09-03 11:00:00,75.82,75.86,75.49,75.49,15000.0,61.5604,61.5929,61.2925,61.2925,15000.0
2013-09-03 11:30:00,75.48,75.55,75.43,75.48,20400.0,61.2843,61.3412,61.2438,61.2843,20400.0
2013-09-03 12:00:00,75.47,75.54,75.42,75.44,8700.0,61.2762,61.3331,61.2356,61.2519,8700.0
2013-09-03 12:30:00,75.49,75.49,75.28,75.29,61800.0,61.2925,61.2925,61.122,61.1301,61800.0
2013-09-03 13:00:00,75.29,75.32,75.23,75.31,20900.0,61.1301,61.1544,61.0814,61.1463,20900.0
2013-09-03 13:30:00,75.33,75.35,75.19,75.24,8800.0,61.1626,61.1788,61.0489,61.0895,8800.0
2013-09-03 14:00:00,75.28,75.36,75.23,75.25,1800.0,61.122,61.1869,61.0814,61.0976,1800.0
2013-09-03 14:30:00,75.29,75.33,75.17,75.32,13700.0,61.1301,61.1626,61.0326,61.1544,13700.0
2013-09-03 15:00:00,75.33,75.49,75.33,75.43,13300.0,61.1626,61.2925,61.1626,61.2438,13300.0
2013-09-03 15:30:00,75.45,75.53,75.33,75.45,20000.0,61.26,61.3249,61.1626,61.26,20000.0
2013-09-04 09:30:00,75.42,75.69,75.35,75.69,3200.0,61.2356,61.4549,61.1788,61.4549,3200.0
2013-09-04 10:00:00,75.73,75.88,75.73,75.87,6000.0,61.4873,61.6091,61.4873,61.601,6000.0
2013-09-04 10:30:00,75.87,75.91,75.86,75.89,2100.0,61.601,61.6335,61.5929,61.6172,2100.0
2013-09-04 11:00:00,75.87,75.99,75.87,75.98,3300.0,61.601,61.6984,61.601,61.6903,3300.0
2013-09-04 11:30:00,75.99,76.16,75.98,76.13,2600.0,61.6984,61.8365,61.6903,61.8121,2600.0
2013-09-04 12:00:00,76.15,76.16,76.11,76.13,9800.0,61.8283,61.8365,61.7959,61.8121,9800.0
2013-09-04 12:30:00,76.14,76.14,76.1,76.1,45800.0,61.8202,61.8202,61.7877,61.7877,45800.0
2013-09-04 13:00:00,76.11,76.2,76.11,76.19,7000.0,61.7959,61.8689,61.7959,61.8608,7000.0
2013-09-04 13:30:00,76.18,76.19,76.08,76.12,2900.0,61.8527,61.8608,61.7715,61.804,2900.0
2013-09-04 14:00:00,76.09,76.13,76.08,76.12,3000.0,61.7796,61.8121,61.7715,61.804,3000.0
2013-09-04 14:30:00,76.07,76.17,76.07,76.16,10900.0,61.7634,61.8446,61.7634,61.8365,10900.0
2013-09-04 15:00:00,76.17,76.19,76.05,76.11,4900.0,61.8446,61.8608,61.7471,61.7959,4900.0
2013-09-04 15:30:00,76.06,76.14,76.0,76.11,14700.0,61.7553,61.8202,61.7065,61.7959,14700.0
2013-09-05 09:30:00,76.17,76.37,76.1,76.37,2600.0,61.8446,62.007,61.7877,62.007,2600.0
2013-09-05 10:00:00,76.37,76.38,76.28,76.36,3900.0,62.007,62.0151,61.9339,61.9988,3900.0
2013-09-05 10:30:00,76.26,76.29,76.18,76.19,5700.0,61.9177,61.942,61.8527,61.8608,5700.0
2013-09-05 11:00:00,76.19,76.24,76.18,76.24,5200.0,61.8608,61.9014,61.8527,61.9014,5200.0
2013-09-05 11:30:00,76.28,76.31,76.25,76.29,5500.0,61.9339,61.9582,61.9095,61.942,5500.0
2013-09-05 12:00:00,76.29,76.29,76.22,76.23,3700.0,61.942,61.942,61.8852,61.8933,3700.0
2013-09-05 12:30:00,76.22,76.26,76.22,76.24,1000.0,61.8852,61.9177,61.8852,61.9014,1000.0
2013-09-05 13:00:00,76.22,76.22,76.22,76.22,500.0,61.8852,61.8852,61.8852,61.8852,500.0
2013-09-05 13:30:00,76.26,76.32,76.23,76.23,2800.0,61.9177,61.9664,61.8933,61.8933,2800.0
2013-09-05 14:00:00,76.21,76.28,76.21,76.25,29200.0,61.8771,61.9339,61.8771,61.9095,29200.0
2013-09-05 14:30:00,76.26,76.35,76.26,76.3,3600.0,61.9177,61.9907,61.9177,61.9501,3600.0
2013-09-05 15:00:00,76.3,76.31,76.24,76.24,5000.0,61.9501,61.9582,61.9014,61.9014,5000.0
2013-09-05 15:30:00,76.26,76.26,76.17,76.19,6100.0,61.9177,61.9177,61.8446,61.8608,6100.0
2013-09-06 09:30:00,76.5,76.54,75.74,75.93,17800.0,62.1125,62.145,61.4954,61.6497,17800.0
2013-09-06 10:00:00,75.8,76.03,75.7,76.03,5500.0,61.5442,61.7309,61.463,61.7309,5500.0
2013-09-06 10:30:00,76.05,76.41,76.0,76.41,4800.0,61.7471,62.0394,61.7065,62.0394,4800.0
2013-09-06 11:00:00,76.45,76.52,76.43,76.46,5600.0,62.0719,62.1288,62.0557,62.08,5600.0
2013-09-06 11:30:00,76.48,76.52,76.45,76.48,6400.0,62.0963,62.1288,62.0719,62.0963,6400.0
2013-09-06 12:00:00,76.51,76.53,76.45,76.48,3700.0,62.1206,62.1369,62.0719,62.0963,3700.0
2013-09-06 12:30:00,76.47,76.47,76.38,76.42,1100.0,62.0882,62.0882,62.0151,62.0476,1100.0
2013-09-06 13:00:00,76.44,76.54,76.44,76.51,4700.0,62.0638,62.145,62.0638,62.1206,4700.0
2013-09-06 13:30:00,76.52,76.65,76.52,76.62,1900.0,62.1288,62.2343,62.1288,62.2099,1900.0
2013-09-06 14:00:00,76.63,76.67,76.59,76.63,4000.0,62.2181,62.2505,62.1856,62.2181,4000.0
2013-09-06 14:30:00,76.62,76.64,76.54,76.54,9700.0,62.2099,62.2262,62.145,62.145,9700.0
2013-09-06 15:00:00,76.54,76.57,76.4,76.46,4000.0,62.145,62.1693,62.0313,62.08,4000.0
2013-09-06 15:30:00,76.38,76.38,76.21,76.21,3600.0,62.0151,62.0151,61.8771,61.8771,3600.0
2013-09-09 09:30:00,76.51,76.72,76.51,76.72,3700.0,62.1206,62.2911,62.1206,62.2911,3700.0
2013-09-09 10:00:00,76.67,76.67,76.58,76.58,1600.0,62.2505,62.2505,62.1775,62.1775,1600.0
2013-09-09 10:30:00,76.57,76.66,76.57,76.62,3200.0,62.1693,62.2424,62.1693,62.2099,3200.0
2013-09-09 11:00:00,76.63,76.66,76.59,76.61,6500.0,62.2181,62.2424,62.1856,62.2018,6500.0
2013-09-09 11:30:00,76.63,76.75,76.63,76.72,7400.0,62.2181,62.3155,62.2181,62.2911,7400.0
2013-09-09 12:00:00,76.79,76.83,76.79,76.83,1600.0,62.348,62.3805,62.348,62.3805,1600.0
2013-09-09 12:30:00,76.8,76.81,76.78,76.78,1200.0,62.3561,62.3642,62.3399,62.3399,1200.0
2013-09-09 13:00:00,76.81,76.84,76.79,76.8,3100.0,62.3642,62.3886,62.348,62.3561,3100.0
2013-09-09 13:30:00,76.82,76.93,76.81,76.93,3400.0,62.3723,62.4616,62.3642,62.4616,3400.0
2013-09-09 14:00:00,76.95,77.06,76.95,77.02,5600.0,62.4779,62.5672,62.4779,62.5347,5600.0
2013-09-09 14:30:00,77.02,77.02,76.98,77.0,3500.0,62.5347,62.5347,62.5022,62.5185,3500.0
2013-09-09 15:00:00,77.0,77.03,76.96,76.96,6300.0,62.5185,62.5428,62.486,62.486,6300.0
2013-09-09 15:30:00,76.98,77.01,76.94,77.01,41700.0,62.5022,62.5266,62.4698,62.5266,41700.0
2013-09-10 09:30:00,77.51,77.51,77.29,77.4,47000.0,62.9326,62.9326,62.7539,62.8432,47000.0
2013-09-10 10:00:00,77.42,77.5,77.4,77.5,12400.0,62.8595,62.9244,62.8432,62.9244,12400.0
2013-09-10 10:30:00,77.51,77.57,77.49,77.53,9300.0,62.9326,62.9813,62.9163,62.9488,9300.0
2013-09-10 11:00:00,77.53,77.55,77.48,77.5,9200.0,62.9488,62.965,62.9082,62.9244,9200.0
2013-09-10 11:30:00,77.48,77.51,77.33,77.37,11700.0,62.9082,62.9326,62.7864,62.8189,11700.0
2013-09-10 12:00:00,77.38,77.46,77.38,77.41,15300.0,62.827,62.892,62.827,62.8514,15300.0
2013-09-10 12:30:00,77.42,77.48,77.41,77.48,8600.0,62.8595,62.9082,62.8514,62.9082,8600.0
2013-09-10 13:00:00,77.48,77.52,77.41,77.52,8500.0,62.9082,62.9407,62.8514,62.9407,8500.0
2013-09-10 13:30:00,77.51,77.53,77.48,77.51,7400.0,62.9326,62.9488,62.9082,62.9326,7400.0
2013-09-10 14:00:00,77.51,77.52,77.48,77.48,13500.0,62.9326,62.9407,62.9082,62.9082,13500.0
2013-09-10 14:30:00,77.51,77.52,77.41,77.52,13300.0,62.9326,62.9407,62.8514,62.9407,13300.0
2013-09-10 15:00:00,77.53,77.57,77.48,77.55,10100.0,62.9488,62.9813,62.9082,62.965,10100.0
2013-09-10 15:30:00,77.55,77.61,77.5,77.61,9900.0,62.965,63.0138,62.9244,63.0138,9900.0
2013-09-11 09:30:00,77.52,77.57,77.48,77.51,6500.0,62.9407,62.9813,62.9082,62.9326,6500.0
2013-09-11 10:00:00,77.4,77.51,77.37,77.39,2600.0,62.8432,62.9326,62.8189,62.8351,2600.0
2013-09-11 10:30:00,77.41,77.45,77.39,77.45,9200.0,62.8514,62.8838,62.8351,62.8838,9200.0
2013-09-11 11:00:00,77.46,77.56,77.46,77.55,6600.0,62.892,62.9732,62.892,62.965,6600.0
2013-09-11 11:30:00,77.55,77.67,77.55,77.67,3800.0,62.965,63.0625,62.965,63.0625,3800.0
2013-09-11 12:00:00,77.66,77.7,77.63,77.69,2600.0,63.0544,63.0868,63.03,63.0787,2600.0
2013-09-11 12:30:00,77.7,77.72,77.68,77.71,3100.0,63.0868,63.1031,63.0706,63.0949,3100.0
2013-09-11 13:00:00,77.72,77.72,77.7,77.7,1300.0,63.1031,63.1031,63.0868,63.0868,1300.0
2013-09-11 13:30:00,77.73,77.8,77.73,77.78,3000.0,63.1112,63.168,63.1112,63.1518,3000.0
2013-09-11 14:00:00,77.77,77.8,77.72,77.75,6100.0,63.1437,63.168,63.1031,63.1274,6100.0
2013-09-11 14:30:00,77.75,77.77,77.71,77.71,4800.0,63.1274,63.1437,63.0949,63.0949,4800.0
2013-09-11 15:00:00,77.72,77.75,77.67,77.67,7300.0,63.1031,63.1274,63.0625,63.0625,7300.0
2013-09-11 15:30:00,77.65,77.83,77.65,77.83,9700.0,63.0462,63.1924,63.0462,63.1924,9700.0
2013-09-12 09:30:00,77.9,77.9,77.74,77.81,7100.0,63.2492,63.2492,63.1193,63.1761,7100.0
2013-09-12 10:00:00,77.82,77.87,77.81,77.87,2100.0,63.1843,63.2249,63.1761,63.2249,2100.0
2013-09-12 10:30:00,77.9,77.91,77.85,77.85,2200.0,63.2492,63.2573,63.2086,63.2086,2200.0
2013-09-12 11:00:00,77.85,77.87,77.73,77.78,3000.0,63.2086,63.2249,63.1112,63.1518,3000.0
2013-09-12 11:30:00,77.81,77.81,77.66,77.72,7300.0,63.1761,63.1761,63.0544,63.1031,7300.0
2013-09-12 12:00:00,77.7,77.7,77.62,77.62,1100.0,63.0868,63.0868,63.0219,63.0219,1100.0
2013-09-12 12:30:00,77.61,77.67,77.6,77.64,1700.0,63.0138,63.0625,63.0056,63.0381,1700.0
2013-09-12 13:00:00,77.68,77.79,77.68,77.78,2900.0,63.0706,63.1599,63.0706,63.1518,2900.0
2013-09-12 13:30:00,77.76,77.79,77.74,77.74,4200.0,63.1355,63.1599,63.1193,63.1193,4200.0
2013-09-12 14:00:00,77.73,77.78,77.71,77.73,6400.0,63.1112,63.1518,63.0949,63.1112,6400.0
2013-09-12 14:30:00,77.73,77.76,77.65,77.76,12900.0,63.1112,63.1355,63.0462,63.1355,12900.0
2013-09-12 15:00:00,77.76,77.76,77.59,77.65,12900.0,63.1355,63.1355,62.9975,63.0462,12900.0
2013-09-12 15:30:00,77.66,77.66,77.55,77.59,12400.0,63.0544,63.0544,62.965,62.9975,12400.0
2013-09-13 09:30:00,77.7,77.83,77.7,77.83,6100.0,63.0868,63.1924,63.0868,63.1924,6100.0
2013-09-13 10:00:00,77.74,77.74,77.56,77.57,9300.0,63.1193,63.1193,62.9732,62.9813,9300.0
2013-09-13 10:30:00,77.58,77.74,77.55,77.72,40900.0,62.9894,63.1193,62.965,63.1031,40900.0
2013-09-13 11:00:00,77.69,77.8,77.69,77.79,4100.0,63.0787,63.168,63.0787,63.1599,4100.0
2013-09-13 11:30:00,77.79,77.79,77.75,77.78,3000.0,63.1599,63.1599,63.1274,63.1518,3000.0
2013-09-13 12:00:00,77.79,77.84,77.76,77.79,7200.0,63.1599,63.2005,63.1355,63.1599,7200.0
2013-09-13 12:30:00,77.79,77.8,77.74,77.74,5000.0,63.1599,63.168,63.1193,63.1193,5000.0
2013-09-13 13:00:00,77.75,77.81,77.75,77.79,4800.0,63.1274,63.1761,63.1274,63.1599,4800.0
2013-09-13 13:30:00,77.79,77.81,77.78,77.8,2200.0,63.1599,63.1761,63.1518,63.168,2200.0
2013-09-13 14:00:00,77.82,77.86,77.8,77.81,5900.0,63.1843,63.2167,63.168,63.1761,5900.0
2013-09-13 14:30:00,77.81,77.81,77.78,77.8,6300.0,63.1761,63.1761,63.1518,63.168,6300.0
2013-09-13 15:00:00,77.79,77.8,77.74,77.79,7300.0,63.1599,63.168,63.1193,63.1599,7300.0
2013-09-13 15:30:00,77.79,77.81,77.7,77.8,12100.0,63.1599,63.1761,63.0868,63.168,12100.0
2013-09-16 09:30:00,78.65,78.65,78.41,78.43,10000.0,63.8582,63.8582,63.6633,63.6795,10000.0
2013-09-16 10:00:00,78.44,78.47,78.39,78.47,2300.0,63.6877,63.712,63.6471,63.712,2300.0
2013-09-16 10:30:00,78.43,78.5,78.43,78.45,4000.0,63.6795,63.7364,63.6795,63.6958,4000.0
2013-09-16 11:00:00,78.42,78.49,78.39,78.49,4300.0,63.6714,63.7283,63.6471,63.7283,4300.0
2013-09-16 11:30:00,78.5,78.54,78.47,78.52,2200.0,63.7364,63.7688,63.712,63.7526,2200.0
2013-09-16 12:00:00,78.53,78.59,78.51,78.54,3000.0,63.7607,63.8094,63.7445,63.7688,3000.0
2013-09-16 12:30:00,78.52,78.55,78.45,78.46,3900.0,63.7526,63.777,63.6958,63.7039,3900.0
2013-09-16 13:00:00,78.49,78.49,78.42,78.44,7100.0,63.7283,63.7283,63.6714,63.6877,7100.0
2013-09-16 13:30:00,78.44,78.44,78.23,78.31,5400.0,63.6877,63.6877,63.5172,63.5821,5400.0
2013-09-16 14:00:00,78.32,78.35,78.28,78.28,4000.0,63.5902,63.6146,63.5577,63.5577,4000.0
2013-09-16 14:30:00,78.27,78.27,78.17,78.21,13300.0,63.5496,63.5496,63.4684,63.5009,13300.0
2013-09-16 15:00:00,78.22,78.31,78.22,78.24,11000.0,63.509,63.5821,63.509,63.5253,11000.0
2013-09-16 15:30:00,78.22,78.23,78.13,78.23,13400.0,63.509,63.5172,63.436,63.5172,13400.0
2013-09-17 09:30:00,78.22,78.46,78.22,78.44,4800.0,63.509,63.7039,63.509,63.6877,4800.0
2013-09-17 10:00:00,78.44,78.54,78.44,78.53,8300.0,63.6877,63.7688,63.6877,63.7607,8300.0
2013-09-17 10:30:00,78.53,78.55,78.47,78.5,4600.0,63.7607,63.777,63.712,63.7364,4600.0
2013-09-17 11:00:00,78.51,78.54,78.48,78.51,2600.0,63.7445,63.7688,63.7201,63.7445,2600.0
2013-09-17 11:30:00,78.52,78.52,78.47,78.51,5000.0,63.7526,63.7526,63.712,63.7445,5000.0
2013-09-17 12:00:00,78.51,78.53,78.48,78.53,4700.0,63.7445,63.7607,63.7201,63.7607,4700.0
2013-09-17 12:30:00,78.53,78.53,78.51,78.53,1300.0,63.7607,63.7607,63.7445,63.7607,1300.0
2013-09-17 13:00:00,78.58,78.6,78.54,78.58,5000.0,63.8013,63.8176,63.7688,63.8013,5000.0
2013-09-17 13:30:00,78.57,78.61,78.54,78.61,22400.0,63.7932,63.8257,63.7688,63.8257,22400.0
2013-09-17 14:00:00,78.61,78.62,78.58,78.61,2100.0,63.8257,63.8338,63.8013,63.8257,2100.0
2013-09-17 14:30:00,78.6,78.62,78.58,78.59,3900.0,63.8176,63.8338,63.8013,63.8094,3900.0
2013-09-17 15:00:00,78.59,78.61,78.58,78.6,2600.0,63.8094,63.8257,63.8013,63.8176,2600.0
2013-09-17 15:30:00,78.6,78.62,78.55,78.62,12000.0,63.8176,63.8338,63.777,63.8338,12000.0
2013-09-18 09:30:00,78.48,78.63,78.48,78.56,30300.0,63.7201,63.8419,63.7201,63.7851,30300.0
2013-09-18 10:00:00,78.61,78.62,78.57,78.58,1400.0,63.8257,63.8338,63.7932,63.8013,1400.0
2013-09-18 10:30:00,78.49,78.51,78.46,78.48,1300.0,63.7283,63.7445,63.7039,63.7201,1300.0
2013-09-18 11:00:00,78.49,78.52,78.44,78.49,3300.0,63.7283,63.7526,63.6877,63.7283,3300.0
2013-09-18 11:30:00,78.47,78.48,78.41,78.41,3900.0,63.712,63.7201,63.6633,63.6633,3900.0
2013-09-18 12:00:00,78.39,78.42,78.38,78.4,1900.0,63.6471,63.6714,63.6389,63.6552,1900.0
2013-09-18 12:30:00,78.39,78.46,78.39,78.44,8900.0,63.6471,63.7039,63.6471,63.6877,8900.0
2013-09-18 13:00:00,78.45,78.54,78.45,78.51,2000.0,63.6958,63.7688,63.6958,63.7445,2000.0
2013-09-18 13:30:00,78.52,78.52,78.46,78.48,3100.0,63.7526,63.7526,63.7039,63.7201,3100.0
2013-09-18 14:00:00,78.48,79.42,78.47,79.28,26800.0,63.7201,64.4833,63.712,64.3697,26800.0
2013-09-18 14:30:00,79.3,79.64,79.22,79.63,23300.0,64.3859,64.662,64.321,64.6538,23300.0
2013-09-18 15:00:00,79.66,79.66,79.45,79.45,6700.0,64.6782,64.6782,64.5077,64.5077,6700.0
2013-09-18 15:30:00,79.5,79.54,79.43,79.53,6400.0,64.5483,64.5808,64.4915,64.5727,6400.0
2013-09-19 09:30:00,79.7,79.79,79.56,79.6,23500.0,64.7107,64.7838,64.597,64.6295,23500.0
2013-09-19 10:00:00,79.7,79.71,79.55,79.62,4200.0,64.7107,64.7188,64.5889,64.6457,4200.0
2013-09-19 10:30:00,79.58,79.63,79.54,79.61,2400.0,64.6133,64.6538,64.5808,64.6376,2400.0
2013-09-19 11:00:00,79.61,79.61,79.52,79.54,5100.0,64.6376,64.6376,64.5645,64.5808,5100.0
2013-09-19 11:30:00,79.5,79.5,79.44,79.46,4400.0,64.5483,64.5483,64.4996,64.5158,4400.0
2013-09-19 12:00:00,79.5,79.56,79.5,79.55,7800.0,64.5483,64.597,64.5483,64.5889,7800.0
2013-09-19 12:30:00,79.5,79.5,79.49,79.5,4500.0,64.5483,64.5483,64.5402,64.5483,4500.0
2013-09-19 13:00:00,79.46,79.47,79.38,79.45,12500.0,64.5158,64.5239,64.4509,64.5077,12500.0
2013-09-19 13:30:00,79.44,79.44,79.35,79.35,5600.0,64.4996,64.4996,64.4265,64.4265,5600.0
2013-09-19 14:00:00,79.35,79.45,79.35,79.39,12600.0,64.4265,64.5077,64.4265,64.459,12600.0
2013-09-19 14:30:00,79.39,79.44,79.37,79.44,28400.0,64.459,64.4996,64.4427,64.4996,28400.0
2013-09-19 15:00:00,79.47,79.51,79.44,79.48,4000.0,64.5239,64.5564,64.4996,64.5321,4000.0
2013-09-19 15:30:00,79.47,79.47,79.4,79.41,14300.0,64.5239,64.5239,64.4671,64.4752,14300.0
2013-09-20 09:30:00,79.54,79.57,79.33,79.37,8900.0,64.5808,64.6051,64.4103,64.4427,8900.0
2013-09-20 10:00:00,79.38,79.38,79.26,79.36,3500.0,64.4509,64.4509,64.3534,64.4346,3500.0
2013-09-20 10:30:00,79.36,79.43,79.34,79.34,7300.0,64.4346,64.4915,64.4184,64.4184,7300.0
2013-09-20 11:00:00,79.37,79.37,79.22,79.25,2400.0,64.4427,64.4427,64.321,64.3453,2400.0
2013-09-20 11:30:00,79.29,79.29,79.09,79.09,5600.0,64.3778,64.3778,64.2154,64.2154,5600.0
2013-09-20 12:00:00,79.11,79.15,79.04,79.06,3200.0,64.2316,64.2641,64.1748,64.1911,3200.0
2013-09-20 12:30:00,79.05,79.16,79.01,79.14,4200.0,64.1829,64.2722,64.1505,64.256,4200.0
2013-09-20 13:00:00,79.17,79.17,79.02,79.05,5000.0,64.2804,64.2804,64.1586,64.1829,5000.0
2013-09-20 13:30:00,79.05,79.08,78.94,79.0,11400.0,64.1829,64.2073,64.0936,64.1423,11400.0
2013-09-20 14:00:00,78.95,79.03,78.92,79.02,5900.0,64.1017,64.1667,64.0774,64.1586,5900.0
2013-09-20 14:30:00,78.9,78.99,78.9,78.98,3600.0,64.0611,64.1342,64.0611,64.1261,3600.0
2013-09-20 15:00:00,79.01,79.01,78.85,78.85,9900.0,64.1505,64.1505,64.0205,64.0205,9900.0
2013-09-20 15:30:00,78.83,78.91,78.83,78.84,18300.0,64.0043,64.0693,64.0043,64.0124,18300.0
2013-09-23 09:30:00,78.41,78.41,78.15,78.15,9300.0,63.9705,63.9705,63.7584,63.7584,9300.0
2013-09-23 10:00:00,78.12,78.15,78.08,78.09,6100.0,63.7339,63.7584,63.7013,63.7095,6100.0
2013-09-23 10:30:00,78.05,78.15,77.9,77.93,8100.0,63.6768,63.7584,63.5544,63.5789,8100.0
2013-09-23 11:00:00,77.94,77.98,77.88,77.97,9200.0,63.5871,63.6197,63.5381,63.6116,9200.0
2013-09-23 11:30:00,77.96,78.02,77.95,77.98,4000.0,63.6034,63.6524,63.5952,63.6197,4000.0
2013-09-23 12:00:00,77.99,78.09,77.99,78.06,2500.0,63.6279,63.7095,63.6279,63.685,2500.0
2013-09-23 12:30:00,78.1,78.13,78.07,78.13,7900.0,63.7176,63.7421,63.6931,63.7421,7900.0
2013-09-23 13:00:00,78.12,78.14,78.03,78.1,4200.0,63.7339,63.7503,63.6605,63.7176,4200.0
2013-09-23 13:30:00,78.12,78.22,78.11,78.22,2400.0,63.7339,63.8155,63.7258,63.8155,2400.0
2013-09-23 14:00:00,78.24,78.25,78.12,78.12,1900.0,63.8318,63.84,63.7339,63.7339,1900.0
2013-09-23 14:30:00,78.11,78.21,78.11,78.21,2000.0,63.7258,63.8074,63.7258,63.8074,2000.0
2013-09-23 15:00:00,78.19,78.19,78.07,78.07,3400.0,63.791,63.791,63.6931,63.6931,3400.0
2013-09-23 15:30:00,78.08,78.18,78.08,78.12,8400.0,63.7013,63.7829,63.7013,63.7339,8400.0
2013-09-24 09:30:00,77.93,78.11,77.93,77.99,12600.0,63.5789,63.7258,63.5789,63.6279,12600.0
2013-09-24 10:00:00,77.91,77.98,77.82,77.98,18600.0,63.5626,63.6197,63.4892,63.6197,18600.0
2013-09-24 10:30:00,78.01,78.23,78.01,78.21,5300.0,63.6442,63.8237,63.6442,63.8074,5300.0
2013-09-24 11:00:00,78.25,78.28,78.22,78.22,11300.0,63.84,63.8645,63.8155,63.8155,11300.0
2013-09-24 11:30:00,78.21,78.25,78.2,78.24,6100.0,63.8074,63.84,63.7992,63.8318,6100.0
2013-09-24 12:00:00,78.24,78.27,78.22,78.26,9300.0,63.8318,63.8563,63.8155,63.8482,9300.0
2013-09-24 12:30:00,78.3,78.37,78.3,78.33,1400.0,63.8808,63.9379,63.8808,63.9053,1400.0
2013-09-24 13:00:00,78.32,78.34,78.29,78.34,8600.0,63.8971,63.9134,63.8726,63.9134,8600.0
2013-09-24 13:30:00,78.34,78.41,78.34,78.34,3300.0,63.9134,63.9705,63.9134,63.9134,3300.0
2013-09-24 14:00:00,78.34,78.36,78.24,78.24,38000.0,63.9134,63.9297,63.8318,63.8318,38000.0
2013-09-24 14:30:00,78.26,78.29,78.22,78.25,39200.0,63.8482,63.8726,63.8155,63.84,39200.0
2013-09-24 15:00:00,78.23,78.25,78.18,78.21,13700.0,63.8237,63.84,63.7829,63.8074,13700.0
2013-09-24 15:30:00,78.11,78.11,77.89,77.97,10300.0,63.7258,63.7258,63.5463,63.6116,10300.0
2013-09-25 09:30:00,78.06,78.06,77.74,77.89,11100.0,63.685,63.685,63.4239,63.5463,11100.0
2013-09-25 10:00:00,77.8,77.92,77.77,77.92,3100.0,63.4729,63.5708,63.4484,63.5708,3100.0
2013-09-25 10:30:00,77.9,78.0,77.88,77.9,7400.0,63.5544,63.636,63.5381,63.5544,7400.0
2013-09-25 11:00:00,77.92,78.14,77.84,78.11,353200.0,63.5708,63.7503,63.5055,63.7258,353200.0
2013-09-25 11:30:00,78.12,78.14,78.09,78.13,5900.0,63.7339,63.7503,63.7095,63.7421,5900.0
2013-09-25 12:00:00,78.06,78.13,77.92,77.93,3300.0,63.685,63.7421,63.5708,63.5789,3300.0
2013-09-25 12:30:00,77.98,78.04,77.96,78.02,8300.0,63.6197,63.6687,63.6034,63.6524,8300.0
2013-09-25 13:00:00,78.04,78.07,77.98,77.98,2000.0,63.6687,63.6931,63.6197,63.6197,2000.0
2013-09-25 13:30:00,77.87,77.87,77.73,77.86,2600.0,63.53,63.53,63.4158,63.5218,2600.0
2013-09-25 14:00:00,77.86,77.92,77.77,77.87,6200.0,63.5218,63.5708,63.4484,63.53,6200.0
2013-09-25 14:30:00,77.87,77.91,77.79,77.89,5500.0,63.53,63.5626,63.4647,63.5463,5500.0
2013-09-25 15:00:00,77.84,77.94,77.8,77.83,6500.0,63.5055,63.5871,63.4729,63.4973,6500.0
2013-09-25 15:30:00,77.83,77.88,77.76,77.76,26600.0,63.4973,63.5381,63.4402,63.4402,26600.0
2013-09-26 09:30:00,77.85,78.2,77.85,78.18,5100.0,63.5137,63.7992,63.5137,63.7829,5100.0
2013-09-26 10:00:00,78.24,78.3,78.17,78.18,3500.0,63.8318,63.8808,63.7747,63.7829,3500.0
2013-09-26 10:30:00,78.21,78.21,77.92,77.95,8100.0,63.8074,63.8074,63.5708,63.5952,8100.0
2013-09-26 11:00:00,77.93,77.95,77.83,77.94,5500.0,63.5789,63.5952,63.4973,63.5871,5500.0
2013-09-26 11:30:00,77.93,77.98,77.91,77.98,3000.0,63.5789,63.6197,63.5626,63.6197,3000.0
2013-09-26 12:00:00,77.97,77.98,77.91,77.93,1500.0,63.6116,63.6197,63.5626,63.5789,1500.0
2013-09-26 12:30:00,78.05,78.08,77.99,78.01,2600.0,63.6768,63.7013,63.6279,63.6442,2600.0
2013-09-26 13:00:00,78.04,78.1,78.03,78.09,2900.0,63.6687,63.7176,63.6605,63.7095,2900.0
2013-09-26 13:30:00,78.1,78.1,77.93,78.01,3800.0,63.7176,63.7176,63.5789,63.6442,3800.0
2013-09-26 14:00:00,77.99,77.99,77.86,77.9,14900.0,63.6279,63.6279,63.5218,63.5544,14900.0
2013-09-26 14:30:00,77.92,77.92,77.79,77.87,10300.0,63.5708,63.5708,63.4647,63.53,10300.0
2013-09-26 15:00:00,77.87,77.9,77.8,77.84,4300.0,63.53,63.5544,63.4729,63.5055,4300.0
2013-09-26 15:30:00,77.86,78.08,77.86,78.08,9200.0,63.5218,63.7013,63.5218,63.7013,9200.0
2013-09-27 09:30:00,77.56,77.75,77.56,77.66,18800.0,63.2771,63.4321,63.2771,63.3586,18800.0
2013-09-27 10:00:00,77.64,77.68,77.53,77.63,18800.0,63.3423,63.375,63.2526,63.3342,18800.0
2013-09-27 10:30:00,77.7,77.78,77.7,77.72,4700.0,63.3913,63.4565,63.3913,63.4076,4700.0
2013-09-27 11:00:00,77.71,77.71,77.63,77.69,8400.0,63.3994,63.3994,63.3342,63.3831,8400.0
2013-09-27 11:30:00,77.69,77.82,77.69,77.76,12600.0,63.3831,63.4892,63.3831,63.4402,12600.0
2013-09-27 12:00:00,77.76,77.79,77.72,77.78,5000.0,63.4402,63.4647,63.4076,63.4565,5000.0
2013-09-27 12:30:00,77.78,77.82,77.75,77.77,5700.0,63.4565,63.4892,63.4321,63.4484,5700.0
2013-09-27 13:00:00,77.79,77.83,77.75,77.76,4600.0,63.4647,63.4973,63.4321,63.4402,4600.0
2013-09-27 13:30:00,77.78,77.78,77.75,77.75,1500.0,63.4565,63.4565,63.4321,63.4321,1500.0
2013-09-27 14:00:00,77.73,77.73,77.63,77.69,2500.0,63.4158,63.4158,63.3342,63.3831,2500.0
2013-09-27 14:30:00,77.68,77.72,77.64,77.67,10100.0,63.375,63.4076,63.3423,63.3668,10100.0
2013-09-27 15:00:00,77.66,77.66,77.62,77.65,5800.0,63.3586,63.3586,63.326,63.3505,5800.0
2013-09-27 15:30:00,77.69,77.81,77.66,77.74,8000.0,63.3831,63.481,63.3586,63.4239,8000.0
2013-09-30 09:30:00,77.08,77.22,76.97,77.14,10900.0,62.8855,62.9997,62.7957,62.9344,10900.0
2013-09-30 10:00:00,77.18,77.37,77.17,77.37,28000.0,62.967,63.122,62.9589,63.122,28000.0
2013-09-30 10:30:00,77.35,77.45,77.31,77.41,18500.0,63.1057,63.1873,63.0731,63.1547,18500.0
2013-09-30 11:00:00,77.39,77.41,77.27,77.35,5100.0,63.1384,63.1547,63.0405,63.1057,5100.0
2013-09-30 11:30:00,77.36,77.4,77.33,77.38,4100.0,63.1139,63.1465,63.0894,63.1302,4100.0
2013-09-30 12:00:00,77.44,77.44,77.29,77.3,7100.0,63.1792,63.1792,63.0568,63.0649,7100.0
2013-09-30 12:30:00,77.31,77.39,77.3,77.36,7400.0,63.0731,63.1384,63.0649,63.1139,7400.0
2013-09-30 13:00:00,77.35,77.57,77.35,77.43,32700.0,63.1057,63.2852,63.1057,63.171,32700.0
2013-09-30 13:30:00,77.42,77.56,77.3,77.36,27700.0,63.1628,63.2771,63.0649,63.1139,27700.0
2013-09-30 14:00:00,77.39,77.44,77.34,77.4,30300.0,63.1384,63.1792,63.0976,63.1465,30300.0
2013-09-30 14:30:00,77.39,77.5,77.39,77.39,28600.0,63.1384,63.2281,63.1384,63.1384,28600.0
2013-09-30 15:00:00,77.39,77.39,77.19,77.26,48000.0,63.1384,63.1384,62.9752,63.0323,48000.0
2013-09-30 15:30:00,77.27,77.34,77.17,77.34,92800.0,63.0405,63.0976,62.9589,63.0976,92800.0
2013-10-01 09:30:00,77.35,77.66,77.35,77.51,17400.0,63.1057,63.3586,63.1057,63.2363,17400.0
2013-10-01 10:00:00,77.5,77.77,77.5,77.75,10400.0,63.2281,63.4484,63.2281,63.4321,10400.0
2013-10-01 10:30:00,77.76,77.91,77.76,77.87,16500.0,63.4402,63.5626,63.4402,63.53,16500.0
2013-10-01 11:00:00,77.9,77.9,77.84,77.84,5700.0,63.5544,63.5544,63.5055,63.5055,5700.0
2013-10-01 11:30:00,77.85,77.97,77.85,77.93,2500.0,63.5137,63.6116,63.5137,63.5789,2500.0
2013-10-01 12:00:00,77.93,78.03,77.9,78.0,6100.0,63.5789,63.6605,63.5544,63.636,6100.0
2013-10-01 12:30:00,77.98,77.98,77.9,77.9,2800.0,63.6197,63.6197,63.5544,63.5544,2800.0
2013-10-01 13:00:00,77.92,77.96,77.9,77.9,8900.0,63.5708,63.6034,63.5544,63.5544,8900.0
2013-10-01 13:30:00,77.9,77.92,77.85,77.89,2100.0,63.5544,63.5708,63.5137,63.5463,2100.0
2013-10-01 14:00:00,77.89,77.91,77.7,77.75,26600.0,63.5463,63.5626,63.3913,63.4321,26600.0
2013-10-01 14:30:00,77.73,77.81,77.71,77.79,5500.0,63.4158,63.481,63.3994,63.4647,5500.0
2013-10-01 15:00:00,77.74,77.77,77.68,77.74,7300.0,63.4239,63.4484,63.375,63.4239,7300.0
2013-10-01 15:30:00,77.74,77.96,77.74,77.96,60100.0,63.4239,63.6034,63.4239,63.6034,60100.0
2013-10-02 09:30:00,77.43,77.59,77.43,77.5,15800.0,63.171,63.3015,63.171,63.2281,15800.0
2013-10-02 10:00:00,77.51,77.54,77.32,77.37,5500.0,63.2363,63.2607,63.0813,63.122,5500.0
2013-10-02 10:30:00,77.37,77.51,77.35,77.51,7500.0,63.122,63.2363,63.1057,63.2363,7500.0
2013-10-02 11:00:00,77.5,77.62,77.5,77.59,1000.0,63.2281,63.326,63.2281,63.3015,1000.0
2013-10-02 11:30:00,77.63,77.67,77.57,77.64,6200.0,63.3342,63.3668,63.2852,63.3423,6200.0
2013-10-02 12:00:00,77.67,77.76,77.66,77.69,3000.0,63.3668,63.4402,63.3586,63.3831,3000.0
2013-10-02 12:30:00,77.74,77.8,77.74,77.75,4000.0,63.4239,63.4729,63.4239,63.4321,4000.0
2013-10-02 13:00:00,77.77,77.84,77.75,77.84,4600.0,63.4484,63.5055,63.4321,63.5055,4600.0
2013-10-02 13:30:00,77.84,77.89,77.83,77.83,7300.0,63.5055,63.5463,63.4973,63.4973,7300.0
2013-10-02 14:00:00,77.82,77.83,77.74,77.78,4300.0,63.4892,63.4973,63.4239,63.4565,4300.0
2013-10-02 14:30:00,77.81,77.81,77.67,77.72,16300.0,63.481,63.481,63.3668,63.4076,16300.0
2013-10-02 15:00:00,77.71,77.75,77.69,77.74,5300.0,63.3994,63.4321,63.3831,63.4239,5300.0
2013-10-02 15:30:00,77.75,77.91,77.7,77.89,16300.0,63.4321,63.5626,63.3913,63.5463,16300.0
2013-10-03 09:30:00,77.73,77.74,77.48,77.5,8100.0,63.4158,63.4239,63.2118,63.2281,8100.0
2013-10-03 10:00:00,77.47,77.47,77.19,77.25,9300.0,63.2036,63.2036,62.9752,63.0241,9300.0
2013-10-03 10:30:00,77.22,77.27,77.12,77.23,13200.0,62.9997,63.0405,62.9181,63.0078,13200.0
2013-10-03 11:00:00,77.22,77.29,77.12,77.12,11900.0,62.9997,63.0568,62.9181,62.9181,11900.0
2013-10-03 11:30:00,77.11,77.18,76.83,76.87,63600.0,62.9099,62.967,62.6815,62.7141,63600.0
2013-10-03 12:00:00,76.82,76.94,76.81,76.88,6800.0,62.6733,62.7712,62.6652,62.7223,6800.0
2013-10-03 12:30:00,76.95,77.14,76.9,77.14,7600.0,62.7794,62.9344,62.7386,62.9344,7600.0
2013-10-03 13:00:00,77.1,77.33,77.1,77.33,5600.0,62.9018,63.0894,62.9018,63.0894,5600.0
2013-10-03 13:30:00,77.41,77.41,77.29,77.4,16200.0,63.1547,63.1547,63.0568,63.1465,16200.0
2013-10-03 14:00:00,77.35,77.35,77.08,77.26,9900.0,63.1057,63.1057,62.8855,63.0323,9900.0
2013-10-03 14:30:00,77.23,77.37,77.23,77.27,40900.0,63.0078,63.122,63.0078,63.0405,40900.0
2013-10-03 15:00:00,77.23,77.31,77.23,77.31,15000.0,63.0078,63.0731,63.0078,63.0731,15000.0
2013-10-03 15:30:00,77.33,77.35,77.14,77.21,19100.0,63.0894,63.1057,62.9344,62.9915,19100.0
2013-10-04 09:30:00,77.09,77.41,77.09,77.41,9900.0,62.8936,63.1547,62.8936,63.1547,9900.0
2013-10-04 10:00:00,77.42,77.52,77.38,77.47,3000.0,63.1628,63.2444,63.1302,63.2036,3000.0
2013-10-04 10:30:00,77.56,77.61,77.45,77.45,6000.0,63.2771,63.3179,63.1873,63.1873,6000.0
2013-10-04 11:00:00,77.45,77.47,77.35,77.45,6100.0,63.1873,63.2036,63.1057,63.1873,6100.0
2013-10-04 11:30:00,77.42,77.54,77.41,77.51,27700.0,63.1628,63.2607,63.1547,63.2363,27700.0
2013-10-04 12:00:00,77.54,77.7,77.54,77.7,4200.0,63.2607,63.3913,63.2607,63.3913,4200.0
2013-10-04 12:30:00,77.71,77.73,77.65,77.69,4300.0,63.3994,63.4158,63.3505,63.3831,4300.0
2013-10-04 13:00:00,77.69,77.69,77.64,77.64,2300.0,63.3831,63.3831,63.3423,63.3423,2300.0
2013-10-04 13:30:00,77.68,77.7,77.63,77.63,1300.0,63.375,63.3913,63.3342,63.3342,1300.0
2013-10-04 14:00:00,77.66,77.73,77.65,77.73,3200.0,63.3586,63.4158,63.3505,63.4158,3200.0
2013-10-04 14:30:00,77.74,77.81,77.69,77.8,8100.0,63.4239,63.481,63.3831,63.4729,8100.0
2013-10-04 15:00:00,77.77,77.8,77.7,77.73,8400.0,63.4484,63.4729,63.3913,63.4158,8400.0
2013-10-04 15:30:00,77.69,77.75,77.66,77.75,6500.0,63.3831,63.4321,63.3586,63.4321,6500.0
2013-10-07 09:30:00,77.1,77.25,77.02,77.23,8500.0,62.9018,63.0241,62.8365,63.0078,8500.0
2013-10-07 10:00:00,77.18,77.49,77.16,77.46,5300.0,62.967,63.22,62.9507,63.1955,5300.0
2013-10-07 10:30:00,77.48,77.53,77.41,77.44,8500.0,63.2118,63.2526,63.1547,63.1792,8500.0
2013-10-07 11:00:00,77.39,77.44,77.32,77.37,8200.0,63.1384,63.1792,63.0813,63.122,8200.0
2013-10-07 11:30:00,77.36,77.49,77.34,77.45,5700.0,63.1139,63.22,63.0976,63.1873,5700.0
2013-10-07 12:00:00,77.42,77.44,77.38,77.38,5100.0,63.1628,63.1792,63.1302,63.1302,5100.0
2013-10-07 12:30:00,77.29,77.34,77.25,77.25,6800.0,63.0568,63.0976,63.0241,63.0241,6800.0
2013-10-07 13:00:00,77.27,77.4,77.27,77.35,5500.0,63.0405,63.1465,63.0405,63.1057,5500.0
2013-10-07 13:30:00,77.39,77.45,77.32,77.45,4700.0,63.1384,63.1873,63.0813,63.1873,4700.0
2013-10-07 14:00:00,77.48,77.51,77.38,77.44,7100.0,63.2118,63.2363,63.1302,63.1792,7100.0
2013-10-07 14:30:00,77.43,77.47,77.39,77.47,4000.0,63.171,63.2036,63.1384,63.2036,4000.0
2013-10-07 15:00:00,77.46,77.46,77.31,77.33,7900.0,63.1955,63.1955,63.0731,63.0894,7900.0
2013-10-07 15:30:00,77.33,77.33,77.1,77.11,15600.0,63.0894,63.0894,62.9018,62.9099,15600.0
2013-10-08 09:30:00,77.02,77.12,76.95,77.12,11700.0,62.8365,62.9181,62.7794,62.9181,11700.0
2013-10-08 10:00:00,77.13,77.13,76.95,77.04,11400.0,62.9262,62.9262,62.7794,62.8528,11400.0
2013-10-08 10:30:00,77.01,77.02,76.72,76.76,14600.0,62.8283,62.8365,62.5917,62.6244,14600.0
2013-10-08 11:00:00,76.72,76.76,76.61,76.7,6900.0,62.5917,62.6244,62.502,62.5754,6900.0
2013-10-08 11:30:00,76.66,76.67,76.42,76.51,9100.0,62.5428,62.551,62.347,62.4204,9100.0
2013-10-08 12:00:00,76.49,76.49,76.35,76.37,4100.0,62.4041,62.4041,62.2899,62.3062,4100.0
2013-10-08 12:30:00,76.33,76.5,76.32,76.49,3900.0,62.2736,62.4123,62.2654,62.4041,3900.0
2013-10-08 13:00:00,76.5,76.51,76.37,76.42,3100.0,62.4123,62.4204,62.3062,62.347,3100.0
2013-10-08 13:30:00,76.48,76.48,76.33,76.33,5800.0,62.3959,62.3959,62.2736,62.2736,5800.0
2013-10-08 14:00:00,76.32,76.39,76.19,76.39,21600.0,62.2654,62.3225,62.1594,62.3225,21600.0
2013-10-08 14:30:00,76.38,76.41,76.24,76.32,23200.0,62.3144,62.3388,62.2001,62.2654,23200.0
2013-10-08 15:00:00,76.32,76.47,76.23,76.45,26000.0,62.2654,62.3878,62.192,62.3715,26000.0
2013-10-08 15:30:00,76.45,76.47,76.1,76.13,25400.0,62.3715,62.3878,62.0859,62.1104,25400.0
2013-10-09 09:30:00,76.3,76.3,75.99,76.13,5600.0,62.2491,62.2491,61.9962,62.1104,5600.0
2013-10-09 10:00:00,76.03,76.24,76.02,76.18,2900.0,62.0288,62.2001,62.0207,62.1512,2900.0
2013-10-09 10:30:00,76.22,76.22,75.91,76.0,10300.0,62.1838,62.1838,61.9309,62.0043,10300.0
2013-10-09 11:00:00,75.87,75.98,75.67,75.78,4500.0,61.8983,61.988,61.7351,61.8249,4500.0
2013-10-09 11:30:00,75.78,75.98,75.78,75.96,6700.0,61.8249,61.988,61.8249,61.9717,6700.0
2013-10-09 12:00:00,75.97,76.01,75.92,75.94,12100.0,61.9799,62.0125,61.9391,61.9554,12100.0
2013-10-09 12:30:00,75.97,76.04,75.9,75.9,3700.0,61.9799,62.037,61.9228,61.9228,3700.0
2013-10-09 13:00:00,76.0,76.07,75.98,76.07,1300.0,62.0043,62.0614,61.988,62.0614,1300.0
2013-10-09 13:30:00,76.29,76.32,76.23,76.26,4200.0,62.2409,62.2654,62.192,62.2165,4200.0
2013-10-09 14:00:00,76.27,76.36,76.2,76.31,18900.0,62.2246,62.298,62.1675,62.2573,18900.0
2013-10-09 14:30:00,76.32,76.41,76.29,76.41,9900.0,62.2654,62.3388,62.2409,62.3388,9900.0
2013-10-09 15:00:00,76.39,76.4,76.29,76.31,28700.0,62.3225,62.3307,62.2409,62.2573,28700.0
2013-10-09 15:30:00,76.34,76.43,76.05,76.15,43000.0,62.2817,62.3552,62.0451,62.1267,43000.0
2013-10-10 09:30:00,76.97,77.2,76.97,77.19,11400.0,62.7957,62.9834,62.7957,62.9752,11400.0
2013-10-10 10:00:00,77.19,77.25,77.12,77.21,12000.0,62.9752,63.0241,62.9181,62.9915,12000.0
2013-10-10 10:30:00,77.2,77.36,77.2,77.26,8500.0,62.9834,63.1139,62.9834,63.0323,8500.0
2013-10-10 11:00:00,77.2,77.22,77.09,77.18,6000.0,62.9834,62.9997,62.8936,62.967,6000.0
2013-10-10 11:30:00,77.25,77.46,77.2,77.45,7000.0,63.0241,63.1955,62.9834,63.1873,7000.0
2013-10-10 12:00:00,77.46,77.47,77.43,77.45,3500.0,63.1955,63.2036,63.171,63.1873,3500.0
2013-10-10 12:30:00,77.46,77.49,77.46,77.46,1000.0,63.1955,63.22,63.1955,63.1955,1000.0
2013-10-10 13:00:00,77.45,77.47,77.38,77.41,4600.0,63.1873,63.2036,63.1302,63.1547,4600.0
2013-10-10 13:30:00,77.37,77.45,77.37,77.45,19500.0,63.122,63.1873,63.122,63.1873,19500.0
2013-10-10 14:00:00,77.48,77.48,77.35,77.41,8700.0,63.2118,63.2118,63.1057,63.1547,8700.0
2013-10-10 14:30:00,77.4,77.44,77.38,77.44,4400.0,63.1465,63.1792,63.1302,63.1792,4400.0
2013-10-10 15:00:00,77.44,77.82,77.44,77.75,9400.0,63.1792,63.4892,63.1792,63.4321,9400.0
2013-10-10 15:30:00,77.73,77.81,77.67,77.81,24500.0,63.4158,63.481,63.3668,63.481,24500.0
2013-10-11 09:30:00,77.7,77.95,77.62,77.95,5500.0,63.3913,63.5952,63.326,63.5952,5500.0
2013-10-11 10:00:00,77.98,78.0,77.91,77.95,19500.0,63.6197,63.636,63.5626,63.5952,19500.0
2013-10-11 10:30:00,77.95,77.95,77.79,77.89,2900.0,63.5952,63.5952,63.4647,63.5463,2900.0
2013-10-11 11:00:00,77.85,77.94,77.84,77.91,8700.0,63.5137,63.5871,63.5055,63.5626,8700.0
2013-10-11 11:30:00,78.06,78.16,78.05,78.16,8600.0,63.685,63.7666,63.6768,63.7666,8600.0
2013-10-11 12:00:00,78.17,78.32,78.17,78.27,18700.0,63.7747,63.8971,63.7747,63.8563,18700.0
2013-10-11 12:30:00,78.25,78.31,78.25,78.31,1600.0,63.84,63.8889,63.84,63.8889,1600.0
2013-10-11 13:00:00,78.29,78.35,78.19,78.21,4200.0,63.8726,63.9216,63.791,63.8074,4200.0
2013-10-11 13:30:00,78.21,78.24,78.19,78.22,1600.0,63.8074,63.8318,63.791,63.8155,1600.0
2013-10-11 14:00:00,78.23,78.3,78.22,78.26,4200.0,63.8237,63.8808,63.8155,63.8482,4200.0
2013-10-11 14:30:00,78.28,78.28,78.23,78.23,16400.0,63.8645,63.8645,63.8237,63.8237,16400.0
2013-10-11 15:00:00,78.23,78.24,78.12,78.19,10800.0,63.8237,63.8318,63.7339,63.791,10800.0
2013-10-11 15:30:00,78.21,78.32,78.11,78.32,20800.0,63.8074,63.8971,63.7258,63.8971,20800.0
2013-10-14 09:30:00,77.8,78.0,77.77,77.93,7000.0,63.4729,63.636,63.4484,63.5789,7000.0
2013-10-14 10:00:00,77.9,77.92,77.86,77.91,1800.0,63.5544,63.5708,63.5218,63.5626,1800.0
2013-10-14 10:30:00,77.95,77.98,77.89,77.89,4000.0,63.5952,63.6197,63.5463,63.5463,4000.0
2013-10-14 11:00:00,77.91,77.97,77.91,77.96,8800.0,63.5626,63.6116,63.5626,63.6034,8800.0
2013-10-14 11:30:00,78.05,78.22,78.05,78.22,2900.0,63.6768,63.8155,63.6768,63.8155,2900.0
2013-10-14 12:00:00,78.23,78.26,78.15,78.16,9100.0,63.8237,63.8482,63.7584,63.7666,9100.0
2013-10-14 12:30:00,78.18,78.27,78.17,78.27,6300.0,63.7829,63.8563,63.7747,63.8563,6300.0
2013-10-14 13:00:00,78.27,78.44,78.25,78.38,3400.0,63.8563,63.995,63.84,63.9461,3400.0
2013-10-14 13:30:00,78.39,78.46,78.39,78.4,3800.0,63.9542,64.0113,63.9542,63.9624,3800.0
2013-10-14 14:00:00,78.41,78.6,78.41,78.55,7000.0,63.9705,64.1255,63.9705,64.0847,7000.0
2013-10-14 14:30:00,78.57,78.61,78.45,78.49,5700.0,64.1011,64.1337,64.0032,64.0358,5700.0
2013-10-14 15:00:00,78.49,78.68,78.47,78.58,3800.0,64.0358,64.1908,64.0195,64.1092,3800.0
2013-10-14 15:30:00,78.62,78.66,78.48,78.64,13900.0,64.1419,64.1745,64.0276,64.1582,13900.0
2013-10-15 09:30:00,78.47,78.49,78.21,78.45,27200.0,64.0195,64.0358,63.8074,64.0032,27200.0
2013-10-15 10:00:00,78.42,78.61,78.42,78.61,6700.0,63.9787,64.1337,63.9787,64.1337,6700.0
2013-10-15 10:30:00,78.59,78.6,78.42,78.42,3400.0,64.1174,64.1255,63.9787,63.9787,3400.0
2013-10-15 11:00:00,78.51,78.7,78.33,78.67,7500.0,64.0521,64.2071,63.9053,64.1827,7500.0
2013-10-15 11:30:00,78.65,78.68,78.46,78.55,50000.0,64.1663,64.1908,64.0113,64.0847,50000.0
2013-10-15 12:00:00,78.51,78.51,78.42,78.48,3300.0,64.0521,64.0521,63.9787,64.0276,3300.0
2013-10-15 12:30:00,78.46,78.54,78.45,78.48,4500.0,64.0113,64.0766,64.0032,64.0276,4500.0
2013-10-15 13:00:00,78.46,78.51,78.39,78.39,82800.0,64.0113,64.0521,63.9542,63.9542,82800.0
2013-10-15 13:30:00,78.38,78.47,78.36,78.44,3900.0,63.9461,64.0195,63.9297,63.995,3900.0
2013-10-15 14:00:00,78.48,78.49,78.23,78.25,6300.0,64.0276,64.0358,63.8237,63.84,6300.0
2013-10-15 14:30:00,78.22,78.23,77.96,78.19,20400.0,63.8155,63.8237,63.6034,63.791,20400.0
2013-10-15 15:00:00,78.23,78.38,78.15,78.29,6700.0,63.8237,63.9461,63.7584,63.8726,6700.0
2013-10-15 15:30:00,78.3,78.3,78.09,78.1,11800.0,63.8808,63.8808,63.7095,63.7176,11800.0
2013-10-16 09:30:00,78.53,79.05,78.53,79.03,18300.0,64.0684,64.4927,64.0684,64.4764,18300.0
2013-10-16 10:00:00,78.98,78.98,78.87,78.91,16500.0,64.4356,64.4356,64.3458,64.3785,16500.0
2013-10-16 10:30:00,78.95,79.1,78.9,79.1,8100.0,64.4111,64.5335,64.3703,64.5335,8100.0
2013-10-16 11:00:00,79.11,79.19,79.03,79.03,24000.0,64.5416,64.6069,64.4764,64.4764,24000.0
2013-10-16 11:30:00,79.03,79.14,79.03,79.08,8500.0,64.4764,64.5661,64.4764,64.5171,8500.0
2013-10-16 12:00:00,79.08,79.2,79.07,79.07,9000.0,64.5171,64.615,64.509,64.509,9000.0
2013-10-16 12:30:00,79.03,79.08,78.99,79.02,8200.0,64.4764,64.5171,64.4437,64.4682,8200.0
2013-10-16 13:00:00,79.03,79.08,78.99,79.07,10200.0,64.4764,64.5171,64.4437,64.509,10200.0
2013-10-16 13:30:00,79.08,79.13,79.05,79.05,6600.0,64.5171,64.5579,64.4927,64.4927,6600.0
2013-10-16 14:00:00,79.04,79.05,78.95,78.95,9200.0,64.4845,64.4927,64.4111,64.4111,9200.0
2013-10-16 14:30:00,78.93,79.01,78.93,78.93,13100.0,64.3948,64.46,64.3948,64.3948,13100.0
2013-10-16 15:00:00,78.95,79.03,78.9,79.0,16400.0,64.4111,64.4764,64.3703,64.4519,16400.0
2013-10-16 15:30:00,78.98,79.19,78.98,79.16,32400.0,64.4356,64.6069,64.4356,64.5824,32400.0
2013-10-17 09:30:00,78.94,79.05,78.88,79.02,16300.0,64.4029,64.4927,64.354,64.4682,16300.0
2013-10-17 10:00:00,79.06,79.16,79.04,79.16,8700.0,64.5008,64.5824,64.4845,64.5824,8700.0
2013-10-17 10:30:00,79.18,79.22,79.15,79.19,5200.0,64.5987,64.6314,64.5743,64.6069,5200.0
2013-10-17 11:00:00,79.17,79.32,79.17,79.3,8100.0,64.5906,64.713,64.5906,64.6966,8100.0
2013-10-17 11:30:00,79.31,79.46,79.31,79.44,5600.0,64.7048,64.8272,64.7048,64.8109,5600.0
2013-10-17 12:00:00,79.42,79.5,79.39,79.5,8300.0,64.7945,64.8598,64.7701,64.8598,8300.0
2013-10-17 12:30:00,79.51,79.51,79.49,79.51,2100.0,64.868,64.868,64.8516,64.868,2100.0
2013-10-17 13:00:00,79.57,79.58,79.46,79.46,4500.0,64.9169,64.9251,64.8272,64.8272,4500.0
2013-10-17 13:30:00,79.45,79.52,79.45,79.45,3600.0,64.819,64.8761,64.819,64.819,3600.0
2013-10-17 14:00:00,79.44,79.47,79.4,79.45,6100.0,64.8109,64.8353,64.7782,64.819,6100.0
2013-10-17 14:30:00,79.44,79.5,79.44,79.48,4600.0,64.8109,64.8598,64.8109,64.8435,4600.0
2013-10-17 15:00:00,79.49,79.6,79.46,79.58,5900.0,64.8516,64.9414,64.8272,64.9251,5900.0
2013-10-17 15:30:00,79.58,79.75,79.58,79.74,22800.0,64.9251,65.0638,64.9251,65.0556,22800.0
2013-10-18 09:30:00,80.0,80.22,79.96,80.12,7900.0,65.2677,65.4472,65.2351,65.3656,7900.0
2013-10-18 10:00:00,80.1,80.11,79.99,79.99,12600.0,65.3493,65.3575,65.2596,65.2596,12600.0
2013-10-18 10:30:00,79.97,79.99,79.87,79.99,9300.0,65.2433,65.2596,65.1617,65.2596,9300.0
2013-10-18 11:00:00,79.96,80.05,79.96,80.04,1300.0,65.2351,65.3085,65.2351,65.3004,1300.0
2013-10-18 11:30:00,80.02,80.11,80.01,80.01,7200.0,65.284,65.3575,65.2759,65.2759,7200.0
2013-10-18 12:00:00,80.0,80.09,79.99,80.08,6800.0,65.2677,65.3412,65.2596,65.333,6800.0
2013-10-18 12:30:00,80.08,80.13,80.08,80.1,4900.0,65.333,65.3738,65.333,65.3493,4900.0
2013-10-18 13:00:00,80.13,80.2,80.11,80.19,4300.0,65.3738,65.4309,65.3575,65.4227,4300.0
2013-10-18 13:30:00,80.18,80.27,80.17,80.26,9200.0,65.4146,65.488,65.4064,65.4798,9200.0
2013-10-18 14:00:00,80.31,80.31,80.19,80.26,9500.0,65.5206,65.5206,65.4227,65.4798,9500.0
2013-10-18 14:30:00,80.24,80.33,80.24,80.26,5500.0,65.4635,65.537,65.4635,65.4798,5500.0
2013-10-18 15:00:00,80.26,80.26,80.17,80.19,9100.0,65.4798,65.4798,65.4064,65.4227,9100.0
2013-10-18 15:30:00,80.21,80.26,80.15,80.26,25200.0,65.4391,65.4798,65.3901,65.4798,25200.0
2013-10-21 09:30:00,80.32,80.47,80.24,80.38,16200.0,65.5288,65.6512,65.4635,65.5777,16200.0
2013-10-21 10:00:00,80.35,80.45,80.27,80.31,6100.0,65.5533,65.6349,65.488,65.5206,6100.0
2013-10-21 10:30:00,80.23,80.24,80.16,80.17,1200.0,65.4554,65.4635,65.3983,65.4064,1200.0
2013-10-21 11:00:00,80.2,80.23,80.18,80.23,3600.0,65.4309,65.4554,65.4146,65.4554,3600.0
2013-10-21 11:30:00,80.23,80.27,80.15,80.27,14800.0,65.4554,65.488,65.3901,65.488,14800.0
2013-10-21 12:00:00,80.26,80.27,80.23,80.27,7300.0,65.4798,65.488,65.4554,65.488,7300.0
2013-10-21 12:30:00,80.25,80.31,80.24,80.31,12400.0,65.4717,65.5206,65.4635,65.5206,12400.0
2013-10-21 13:00:00,80.3,80.32,80.27,80.27,3100.0,65.5125,65.5288,65.488,65.488,3100.0
2013-10-21 13:30:00,80.25,80.29,80.23,80.28,4400.0,65.4717,65.5043,65.4554,65.4962,4400.0
2013-10-21 14:00:00,80.23,80.23,80.1,80.14,8400.0,65.4554,65.4554,65.3493,65.3819,8400.0
2013-10-21 14:30:00,80.14,80.18,80.1,80.12,6400.0,65.3819,65.4146,65.3493,65.3656,6400.0
2013-10-21 15:00:00,80.13,80.23,80.13,80.19,6100.0,65.3738,65.4554,65.3738,65.4227,6100.0
2013-10-21 15:30:00,80.16,80.24,80.14,80.23,39200.0,65.3983,65.4635,65.3819,65.4554,39200.0
2013-10-22 09:30:00,80.43,80.74,80.43,80.74,9100.0,65.6185,65.8715,65.6185,65.8715,9100.0
2013-10-22 10:00:00,80.73,80.92,80.73,80.85,7300.0,65.8633,66.0183,65.8633,65.9612,7300.0
2013-10-22 10:30:00,80.83,80.86,80.37,80.47,10900.0,65.9449,65.9694,65.5696,65.6512,10900.0
2013-10-22 11:00:00,80.59,80.63,80.46,80.49,5000.0,65.7491,65.7817,65.643,65.6675,5000.0
2013-10-22 11:30:00,80.5,80.66,80.42,80.66,2600.0,65.6756,65.8062,65.6104,65.8062,2600.0
2013-10-22 12:00:00,80.63,80.63,80.53,80.61,6200.0,65.7817,65.7817,65.7001,65.7654,6200.0
2013-10-22 12:30:00,80.58,80.6,80.5,80.53,3000.0,65.7409,65.7572,65.6756,65.7001,3000.0
2013-10-22 13:00:00,80.58,80.64,80.58,80.64,2600.0,65.7409,65.7899,65.7409,65.7899,2600.0
2013-10-22 13:30:00,80.58,80.7,80.58,80.67,10900.0,65.7409,65.8388,65.7409,65.8143,10900.0
2013-10-22 14:00:00,80.68,80.75,80.57,80.59,11600.0,65.8225,65.8796,65.7328,65.7491,11600.0
2013-10-22 14:30:00,80.62,80.79,80.6,80.73,5200.0,65.7736,65.9122,65.7572,65.8633,5200.0
2013-10-22 15:00:00,80.74,80.85,80.73,80.85,15900.0,65.8715,65.9612,65.8633,65.9612,15900.0
2013-10-22 15:30:00,80.82,80.83,80.67,80.73,13500.0,65.9367,65.9449,65.8143,65.8633,13500.0
2013-10-23 09:30:00,80.3,80.41,80.11,80.13,4700.0,65.5125,65.6022,65.3575,65.3738,4700.0
2013-10-23 10:00:00,80.11,80.35,80.09,80.19,6900.0,65.3575,65.5533,65.3412,65.4227,6900.0
2013-10-23 10:30:00,80.19,80.23,80.08,80.08,2300.0,65.4227,65.4554,65.333,65.333,2300.0
2013-10-23 11:00:00,80.15,80.31,80.12,80.27,900.0,65.3901,65.5206,65.3656,65.488,900.0
2013-10-23 11:30:00,80.24,80.29,80.23,80.29,2300.0,65.4635,65.5043,65.4554,65.5043,2300.0
2013-10-23 12:00:00,80.25,80.26,80.15,80.15,7500.0,65.4717,65.4798,65.3901,65.3901,7500.0
2013-10-23 12:30:00,80.17,80.22,80.13,80.21,8900.0,65.4064,65.4472,65.3738,65.4391,8900.0
2013-10-23 13:00:00,80.28,80.32,80.26,80.3,4500.0,65.4962,65.5288,65.4798,65.5125,4500.0
2013-10-23 13:30:00,80.29,80.29,80.21,80.21,1100.0,65.5043,65.5043,65.4391,65.4391,1100.0
2013-10-23 14:00:00,80.29,80.3,80.24,80.28,12400.0,65.5043,65.5125,65.4635,65.4962,12400.0
2013-10-23 14:30:00,80.29,80.4,80.26,80.38,12200.0,65.5043,65.5941,65.4798,65.5777,12200.0
2013-10-23 15:00:00,80.38,80.4,80.24,80.27,6400.0,65.5777,65.5941,65.4635,65.488,6400.0
2013-10-23 15:30:00,80.29,80.32,80.26,80.32,12800.0,65.5043,65.5288,65.4798,65.5288,12800.0
2013-10-24 09:30:00,80.48,80.58,80.32,80.41,8200.0,65.6593,65.7409,65.5288,65.6022,8200.0
2013-10-24 10:00:00,80.38,80.51,80.34,80.34,4600.0,65.5777,65.6838,65.5451,65.5451,4600.0
2013-10-24 10:30:00,80.41,80.45,80.4,80.44,2400.0,65.6022,65.6349,65.5941,65.6267,2400.0
2013-10-24 11:00:00,80.45,80.55,80.44,80.55,8700.0,65.6349,65.7164,65.6267,65.7164,8700.0
2013-10-24 11:30:00,80.56,80.56,80.51,80.52,10500.0,65.7246,65.7246,65.6838,65.692,10500.0
2013-10-24 12:00:00,80.52,80.55,80.52,80.55,6200.0,65.692,65.7164,65.692,65.7164,6200.0
2013-10-24 12:30:00,80.54,80.58,80.46,80.56,6100.0,65.7083,65.7409,65.643,65.7246,6100.0
2013-10-24 13:00:00,80.58,80.58,80.54,80.57,2500.0,65.7409,65.7409,65.7083,65.7328,2500.0
2013-10-24 13:30:00,80.58,80.58,80.52,80.52,900.0,65.7409,65.7409,65.692,65.692,900.0
2013-10-24 14:00:00,80.52,80.58,80.52,80.58,1700.0,65.692,65.7409,65.692,65.7409,1700.0
2013-10-24 14:30:00,80.58,80.66,80.58,80.66,3100.0,65.7409,65.8062,65.7409,65.8062,3100.0
2013-10-24 15:00:00,80.67,80.67,80.6,80.62,6900.0,65.8143,65.8143,65.7572,65.7736,6900.0
2013-10-24 15:30:00,80.61,80.61,80.52,80.57,20100.0,65.7654,65.7654,65.692,65.7328,20100.0
2013-10-25 09:30:00,80.81,80.81,80.72,80.81,2100.0,65.9286,65.9286,65.8551,65.9286,2100.0
2013-10-25 10:00:00,80.86,80.86,80.63,80.68,2500.0,65.9694,65.9694,65.7817,65.8225,2500.0
2013-10-25 10:30:00,80.65,80.73,80.64,80.69,12500.0,65.798,65.8633,65.7899,65.8307,12500.0
2013-10-25 11:00:00,80.67,80.71,80.63,80.7,25400.0,65.8143,65.847,65.7817,65.8388,25400.0
2013-10-25 11:30:00,80.73,80.77,80.64,80.64,31100.0,65.8633,65.8959,65.7899,65.7899,31100.0
2013-10-25 12:00:00,80.62,80.67,80.59,80.66,5800.0,65.7736,65.8143,65.7491,65.8062,5800.0
2013-10-25 12:30:00,80.67,80.73,80.66,80.72,5500.0,65.8143,65.8633,65.8062,65.8551,5500.0
2013-10-25 13:00:00,80.73,80.77,80.69,80.72,4000.0,65.8633,65.8959,65.8307,65.8551,4000.0
2013-10-25 13:30:00,80.7,80.71,80.67,80.69,6200.0,65.8388,65.847,65.8143,65.8307,6200.0
2013-10-25 14:00:00,80.71,80.8,80.71,80.78,13400.0,65.847,65.9204,65.847,65.9041,13400.0
2013-10-25 14:30:00,80.73,80.77,80.73,80.77,1600.0,65.8633,65.8959,65.8633,65.8959,1600.0
2013-10-25 15:00:00,80.76,80.76,80.71,80.75,7200.0,65.8878,65.8878,65.847,65.8796,7200.0
2013-10-25 15:30:00,80.73,80.91,80.73,80.89,15100.0,65.8633,66.0101,65.8633,65.9938,15100.0
2013-10-28 09:30:00,80.96,80.99,80.83,80.95,28300.0,66.0509,66.0754,65.9449,66.0428,28300.0
2013-10-28 10:00:00,80.91,81.04,80.91,81.0,4900.0,66.0101,66.1162,66.0101,66.0836,4900.0
2013-10-28 10:30:00,80.94,80.95,80.82,80.82,19800.0,66.0346,66.0428,65.9367,65.9367,19800.0
2013-10-28 11:00:00,80.82,80.85,80.77,80.85,12500.0,65.9367,65.9612,65.8959,65.9612,12500.0
2013-10-28 11:30:00,80.85,80.93,80.85,80.92,21200.0,65.9612,66.0265,65.9612,66.0183,21200.0
2013-10-28 12:00:00,80.92,81.0,80.92,80.96,25000.0,66.0183,66.0836,66.0183,66.0509,25000.0
2013-10-28 12:30:00,80.97,81.05,80.95,81.05,27300.0,66.0591,66.1244,66.0428,66.1244,27300.0
2013-10-28 13:00:00,81.06,81.06,81.02,81.03,2000.0,66.1325,66.1325,66.0999,66.108,2000.0
2013-10-28 13:30:00,81.0,81.07,81.0,81.02,1400.0,66.0836,66.1407,66.0836,66.0999,1400.0
2013-10-28 14:00:00,81.03,81.1,81.0,81.09,9500.0,66.108,66.1652,66.0836,66.157,9500.0
2013-10-28 14:30:00,81.09,81.11,81.07,81.07,8600.0,66.157,66.1733,66.1407,66.1407,8600.0
2013-10-28 15:00:00,81.07,81.07,80.98,80.99,6600.0,66.1407,66.1407,66.0673,66.0754,6600.0
2013-10-28 15:30:00,80.96,80.99,80.86,80.97,11300.0,66.0509,66.0754,65.9694,66.0591,11300.0
2013-10-29 09:30:00,81.09,81.25,81.09,81.25,2400.0,66.157,66.2875,66.157,66.2875,2400.0
2013-10-29 10:00:00,81.21,81.21,81.1,81.17,4300.0,66.2549,66.2549,66.1652,66.2223,4300.0
2013-10-29 10:30:00,81.2,81.24,81.09,81.11,7500.0,66.2467,66.2794,66.157,66.1733,7500.0
2013-10-29 11:00:00,81.09,81.21,81.09,81.21,9700.0,66.157,66.2549,66.157,66.2549,9700.0
2013-10-29 11:30:00,81.18,81.21,81.14,81.18,13300.0,66.2304,66.2549,66.1978,66.2304,13300.0
2013-10-29 12:00:00,81.21,81.3,81.19,81.29,13700.0,66.2549,66.3283,66.2386,66.3202,13700.0
2013-10-29 12:30:00,81.29,81.33,81.28,81.31,1700.0,66.3202,66.3528,66.312,66.3365,1700.0
2013-10-29 13:00:00,81.32,81.37,81.28,81.28,4700.0,66.3446,66.3854,66.312,66.312,4700.0
2013-10-29 13:30:00,81.26,81.32,81.26,81.3,3500.0,66.2957,66.3446,66.2957,66.3283,3500.0
2013-10-29 14:00:00,81.34,81.36,81.3,81.33,4400.0,66.361,66.3773,66.3283,66.3528,4400.0
2013-10-29 14:30:00,81.33,81.37,81.33,81.36,1700.0,66.3528,66.3854,66.3528,66.3773,1700.0
2013-10-29 15:00:00,81.34,81.35,81.27,81.3,13000.0,66.361,66.3691,66.3039,66.3283,13000.0
2013-10-29 15:30:00,81.29,81.44,81.26,81.44,9500.0,66.3202,66.4425,66.2957,66.4425,9500.0
2013-10-30 09:30:00,81.59,81.59,81.47,81.47,3400.0,66.5649,66.5649,66.467,66.467,3400.0
2013-10-30 10:00:00,81.45,81.45,81.34,81.4,8300.0,66.4507,66.4507,66.361,66.4099,8300.0
2013-10-30 10:30:00,81.41,81.48,81.36,81.44,7500.0,66.4181,66.4752,66.3773,66.4425,7500.0
2013-10-30 11:00:00,81.47,81.47,81.27,81.27,2400.0,66.467,66.467,66.3039,66.3039,2400.0
2013-10-30 11:30:00,81.26,81.26,81.17,81.22,12900.0,66.2957,66.2957,66.2223,66.2631,12900.0
2013-10-30 12:00:00,81.26,81.26,81.19,81.2,2800.0,66.2957,66.2957,66.2386,66.2467,2800.0
2013-10-30 12:30:00,81.22,81.31,81.22,81.31,2300.0,66.2631,66.3365,66.2631,66.3365,2300.0
2013-10-30 13:00:00,81.29,81.3,81.22,81.22,6000.0,66.3202,66.3283,66.2631,66.2631,6000.0
2013-10-30 13:30:00,81.17,81.19,81.11,81.14,5300.0,66.2223,66.2386,66.1733,66.1978,5300.0
2013-10-30 14:00:00,81.22,81.33,80.78,80.82,17200.0,66.2631,66.3528,65.9041,65.9367,17200.0
2013-10-30 14:30:00,80.85,81.0,80.81,80.96,7200.0,65.9612,66.0836,65.9286,66.0509,7200.0
2013-10-30 15:00:00,80.96,81.1,80.92,80.98,6000.0,66.0509,66.1652,66.0183,66.0673,6000.0
2013-10-30 15:30:00,81.05,81.13,80.99,81.0,7200.0,66.1244,66.1896,66.0754,66.0836,7200.0
2013-10-31 09:30:00,80.92,81.12,80.84,80.87,5200.0,66.0183,66.1815,65.953,65.9775,5200.0
2013-10-31 10:00:00,80.69,80.84,80.69,80.74,11800.0,65.8307,65.953,65.8307,65.8715,11800.0
2013-10-31 10:30:00,80.76,80.86,80.73,80.83,1800.0,65.8878,65.9694,65.8633,65.9449,1800.0
2013-10-31 11:00:00,80.87,80.99,80.82,80.99,2000.0,65.9775,66.0754,65.9367,66.0754,2000.0
2013-10-31 11:30:00,81.04,81.08,81.0,81.0,2000.0,66.1162,66.1488,66.0836,66.0836,2000.0
2013-10-31 12:00:00,80.93,81.05,80.93,81.03,2900.0,66.0265,66.1244,66.0265,66.108,2900.0
2013-10-31 12:30:00,81.02,81.11,81.02,81.03,23700.0,66.0999,66.1733,66.0999,66.108,23700.0
2013-10-31 13:00:00,81.04,81.09,81.02,81.07,5800.0,66.1162,66.157,66.0999,66.1407,5800.0
2013-10-31 13:30:00,81.12,81.12,81.05,81.1,5000.0,66.1815,66.1815,66.1244,66.1652,5000.0
2013-10-31 14:00:00,81.1,81.27,81.05,81.26,7600.0,66.1652,66.3039,66.1244,66.2957,7600.0
2013-10-31 14:30:00,81.25,81.25,81.1,81.12,6100.0,66.2875,66.2875,66.1652,66.1815,6100.0
2013-10-31 15:00:00,81.05,81.06,80.96,80.98,21600.0,66.1244,66.1325,66.0509,66.0673,21600.0
2013-10-31 15:30:00,80.97,81.01,80.77,80.77,12900.0,66.0591,66.0917,65.8959,65.8959,12900.0
2013-11-01 09:30:00,80.92,81.07,80.91,81.07,2000.0,66.0183,66.1407,66.0101,66.1407,2000.0
2013-11-01 10:00:00,81.0,81.14,80.85,80.85,3800.0,66.0836,66.1978,65.9612,65.9612,3800.0
2013-11-01 10:30:00,80.89,80.93,80.89,80.93,1200.0,65.9938,66.0265,65.9938,66.0265,1200.0
2013-11-01 11:00:00,80.75,80.75,80.58,80.71,5500.0,65.8796,65.8796,65.7409,65.847,5500.0
2013-11-01 11:30:00,80.68,80.7,80.67,80.68,1400.0,65.8225,65.8388,65.8143,65.8225,1400.0
2013-11-01 12:00:00,80.58,80.65,80.53,80.65,700.0,65.7409,65.798,65.7001,65.798,700.0
2013-11-01 12:30:00,80.66,80.72,80.66,80.69,6300.0,65.8062,65.8551,65.8062,65.8307,6300.0
2013-11-01 13:00:00,80.66,80.67,80.6,80.65,4700.0,65.8062,65.8143,65.7572,65.798,4700.0
2013-11-01 13:30:00,80.68,80.79,80.65,80.79,1200.0,65.8225,65.9122,65.798,65.9122,1200.0
2013-11-01 14:00:00,80.85,80.86,80.81,80.81,2700.0,65.9612,65.9694,65.9286,65.9286,2700.0
2013-11-01 14:30:00,80.8,80.83,80.78,80.8,1600.0,65.9204,65.9449,65.9041,65.9204,1600.0
2013-11-01 15:00:00,80.77,80.88,80.77,80.85,3600.0,65.8959,65.9857,65.8959,65.9612,3600.0
2013-11-01 15:30:00,80.86,81.04,80.86,80.96,7600.0,65.9694,66.1162,65.9694,66.0509,7600.0
2013-11-04 09:30:00,81.11,81.18,81.0,81.04,3200.0,66.1733,66.2304,66.0836,66.1162,3200.0
2013-11-04 10:00:00,80.98,81.06,80.98,81.06,600.0,66.0673,66.1325,66.0673,66.1325,600.0
2013-11-04 10:30:00,81.08,81.14,81.01,81.01,1900.0,66.1488,66.1978,66.0917,66.0917,1900.0
2013-11-04 11:00:00,80.94,81.02,80.94,81.02,3600.0,66.0346,66.0999,66.0346,66.0999,3600.0
2013-11-04 11:30:00,81.0,81.05,80.97,81.05,4300.0,66.0836,66.1244,66.0591,66.1244,4300.0
2013-11-04 12:00:00,81.04,81.07,81.04,81.07,3900.0,66.1162,66.1407,66.1162,66.1407,3900.0
2013-11-04 12:30:00,81.05,81.09,81.03,81.08,2200.0,66.1244,66.157,66.108,66.1488,2200.0
2013-11-04 13:00:00,81.03,81.08,81.02,81.08,5200.0,66.108,66.1488,66.0999,66.1488,5200.0
2013-11-04 13:30:00,81.11,81.11,81.08,81.09,2000.0,66.1733,66.1733,66.1488,66.157,2000.0
2013-11-04 14:00:00,81.13,81.17,81.13,81.15,4900.0,66.1896,66.2223,66.1896,66.206,4900.0
2013-11-04 14:30:00,81.17,81.19,81.14,81.15,5200.0,66.2223,66.2386,66.1978,66.206,5200.0
2013-11-04 15:00:00,81.15,81.15,81.09,81.13,14200.0,66.206,66.206,66.157,66.1896,14200.0
2013-11-04 15:30:00,81.15,81.27,81.11,81.23,18300.0,66.206,66.3039,66.1733,66.2712,18300.0
2013-11-05 09:30:00,80.99,81.02,80.75,80.79,6100.0,66.0754,66.0999,65.8796,65.9122,6100.0
2013-11-05 10:00:00,80.74,80.84,80.71,80.81,16300.0,65.8715,65.953,65.847,65.9286,16300.0
2013-11-05 10:30:00,80.88,81.03,80.83,81.03,2400.0,65.9857,66.108,65.9449,66.108,2400.0
2013-11-05 11:00:00,81.01,81.04,80.95,81.0,3200.0,66.0917,66.1162,66.0428,66.0836,3200.0
2013-11-05 11:30:00,80.97,81.05,80.97,81.05,3700.0,66.0591,66.1244,66.0591,66.1244,3700.0
2013-11-05 12:00:00,81.08,81.17,81.03,81.17,4100.0,66.1488,66.2223,66.108,66.2223,4100.0
2013-11-05 12:30:00,81.12,81.15,81.12,81.13,1000.0,66.1815,66.206,66.1815,66.1896,1000.0
2013-11-05 13:00:00,81.13,81.16,81.12,81.16,5400.0,66.1896,66.2141,66.1815,66.2141,5400.0
2013-11-05 13:30:00,81.16,81.17,81.03,81.04,6100.0,66.2141,66.2223,66.108,66.1162,6100.0
2013-11-05 14:00:00,81.06,81.14,81.06,81.13,5100.0,66.1325,66.1978,66.1325,66.1896,5100.0
2013-11-05 14:30:00,81.16,81.19,81.13,81.14,5800.0,66.2141,66.2386,66.1896,66.1978,5800.0
2013-11-05 15:00:00,81.14,81.16,81.06,81.06,9900.0,66.1978,66.2141,66.1325,66.1325,9900.0
2013-11-05 15:30:00,81.05,81.12,80.97,80.97,38500.0,66.1244,66.1815,66.0591,66.0591,38500.0
2013-11-06 09:30:00,81.25,81.48,81.25,81.48,10700.0,66.2875,66.4752,66.2875,66.4752,10700.0
2013-11-06 10:00:00,81.49,81.49,81.36,81.36,5500.0,66.4833,66.4833,66.3773,66.3773,5500.0
2013-11-06 10:30:00,81.29,81.3,81.18,81.18,3400.0,66.3202,66.3283,66.2304,66.2304,3400.0
2013-11-06 11:00:00,81.17,81.24,81.09,81.24,3100.0,66.2223,66.2794,66.157,66.2794,3100.0
2013-11-06 11:30:00,81.25,81.25,81.18,81.21,3300.0,66.2875,66.2875,66.2304,66.2549,3300.0
2013-11-06 12:00:00,81.2,81.28,81.2,81.24,3800.0,66.2467,66.312,66.2467,66.2794,3800.0
2013-11-06 12:30:00,81.25,81.31,81.25,81.3,2400.0,66.2875,66.3365,66.2875,66.3283,2400.0
2013-11-06 13:00:00,81.24,81.34,81.22,81.32,8000.0,66.2794,66.361,66.2631,66.3446,8000.0
2013-11-06 13:30:00,81.33,81.33,81.27,81.27,106400.0,66.3528,66.3528,66.3039,66.3039,106400.0
2013-11-06 14:00:00,81.29,81.29,81.21,81.24,9900.0,66.3202,66.3202,66.2549,66.2794,9900.0
2013-11-06 14:30:00,81.25,81.3,81.25,81.28,10000.0,66.2875,66.3283,66.2875,66.312,10000.0
2013-11-06 15:00:00,81.27,81.33,81.26,81.3,8300.0,66.3039,66.3528,66.2957,66.3283,8300.0
2013-11-06 15:30:00,81.23,81.34,81.21,81.34,6500.0,66.2712,66.361,66.2549,66.361,6500.0
2013-11-07 09:30:00,81.53,81.54,81.32,81.32,5000.0,66.516,66.5241,66.3446,66.3446,5000.0
2013-11-07 10:00:00,81.27,81.33,80.99,81.05,25000.0,66.3039,66.3528,66.0754,66.1244,25000.0
2013-11-07 10:30:00,81.05,81.05,80.84,80.98,6800.0,66.1244,66.1244,65.953,66.0673,6800.0
2013-11-07 11:00:00,80.92,80.92,80.65,80.73,20000.0,66.0183,66.0183,65.798,65.8633,20000.0
2013-11-07 11:30:00,80.77,80.96,80.75,80.96,5000.0,65.8959,66.0509,65.8796,66.0509,5000.0
2013-11-07 12:00:00,80.96,81.07,80.96,80.96,5000.0,66.0509,66.1407,66.0509,66.0509,5000.0
2013-11-07 12:30:00,80.97,81.02,80.89,80.89,3600.0,66.0591,66.0999,65.9938,65.9938,3600.0
2013-11-07 13:00:00,80.88,80.92,80.76,80.78,1800.0,65.9857,66.0183,65.8878,65.9041,1800.0
2013-11-07 13:30:00,80.69,80.73,80.62,80.64,4100.0,65.8307,65.8633,65.7736,65.7899,4100.0
2013-11-07 14:00:00,80.58,80.58,80.46,80.49,5700.0,65.7409,65.7409,65.643,65.6675,5700.0
2013-11-07 14:30:00,80.4,80.59,80.34,80.56,11900.0,65.5941,65.7491,65.5451,65.7246,11900.0
2013-11-07 15:00:00,80.54,80.58,80.34,80.34,14700.0,65.7083,65.7409,65.5451,65.5451,14700.0
2013-11-07 15:30:00,80.28,80.34,80.21,80.25,51400.0,65.4962,65.5451,65.4391,65.4717,51400.0
2013-11-08 09:30:00,80.36,80.55,80.27,80.27,4600.0,65.5614,65.7164,65.488,65.488,4600.0
2013-11-08 10:00:00,80.37,80.76,80.35,80.65,9500.0,65.5696,65.8878,65.5533,65.798,9500.0
2013-11-08 10:30:00,80.78,80.85,80.74,80.85,4000.0,65.9041,65.9612,65.8715,65.9612,4000.0
2013-11-08 11:00:00,80.85,80.88,80.8,80.83,2200.0,65.9612,65.9857,65.9204,65.9449,2200.0
2013-11-08 11:30:00,80.83,80.93,80.81,80.92,5100.0,65.9449,66.0265,65.9286,66.0183,5100.0
2013-11-08 12:00:00,80.9,80.98,80.9,80.98,9500.0,66.002,66.0673,66.002,66.0673,9500.0
2013-11-08 12:30:00,80.99,81.0,80.95,80.98,10800.0,66.0754,66.0836,66.0428,66.0673,10800.0
2013-11-08 13:00:00,80.96,81.05,80.91,81.04,6800.0,66.0509,66.1244,66.0101,66.1162,6800.0
2013-11-08 13:30:00,81.04,81.12,81.03,81.12,2000.0,66.1162,66.1815,66.108,66.1815,2000.0
2013-11-08 14:00:00,81.03,81.11,81.03,81.1,44600.0,66.108,66.1733,66.108,66.1652,44600.0
2013-11-08 14:30:00,81.1,81.11,81.05,81.09,42300.0,66.1652,66.1733,66.1244,66.157,42300.0
2013-11-08 15:00:00,81.09,81.1,80.95,81.06,72500.0,66.157,66.1652,66.0428,66.1325,72500.0
2013-11-08 15:30:00,81.04,81.33,81.04,81.33,51100.0,66.1162,66.3528,66.1162,66.3528,51100.0
2013-11-11 09:30:00,81.3,81.44,81.19,81.44,4200.0,66.3283,66.4425,66.2386,66.4425,4200.0
2013-11-11 10:00:00,81.42,81.42,81.32,81.32,18300.0,66.4262,66.4262,66.3446,66.3446,18300.0
2013-11-11 10:30:00,81.33,81.39,81.27,81.39,5500.0,66.3528,66.4018,66.3039,66.4018,5500.0
2013-11-11 11:00:00,81.39,81.39,81.26,81.34,9400.0,66.4018,66.4018,66.2957,66.361,9400.0
2013-11-11 11:30:00,81.35,81.4,81.31,81.35,4500.0,66.3691,66.4099,66.3365,66.3691,4500.0
2013-11-11 12:00:00,81.34,81.35,81.32,81.34,5600.0,66.361,66.3691,66.3446,66.361,5600.0
2013-11-11 12:30:00,81.34,81.34,81.3,81.33,1700.0,66.361,66.361,66.3283,66.3528,1700.0
2013-11-11 13:00:00,81.33,81.4,81.33,81.34,10000.0,66.3528,66.4099,66.3528,66.361,10000.0
2013-11-11 13:30:00,81.34,81.38,81.34,81.34,4700.0,66.361,66.3936,66.361,66.361,4700.0
2013-11-11 14:00:00,81.33,81.36,81.32,81.35,3300.0,66.3528,66.3773,66.3446,66.3691,3300.0
2013-11-11 14:30:00,81.34,81.37,81.32,81.37,1200.0,66.361,66.3854,66.3446,66.3854,1200.0
2013-11-11 15:00:00,81.36,81.38,81.34,81.38,7300.0,66.3773,66.3936,66.361,66.3936,7300.0
2013-11-11 15:30:00,81.36,81.38,81.34,81.36,13200.0,66.3773,66.3936,66.361,66.3773,13200.0
2013-11-12 09:30:00,81.19,81.29,81.16,81.29,10500.0,66.2386,66.3202,66.2141,66.3202,10500.0
2013-11-12 10:00:00,81.29,81.35,81.17,81.34,3600.0,66.3202,66.3691,66.2223,66.361,3600.0
2013-11-12 10:30:00,81.33,81.37,81.22,81.22,8700.0,66.3528,66.3854,66.2631,66.2631,8700.0
2013-11-12 11:00:00,81.22,81.27,81.18,81.27,18300.0,66.2631,66.3039,66.2304,66.3039,18300.0
2013-11-12 11:30:00,81.29,81.32,81.09,81.15,9100.0,66.3202,66.3446,66.157,66.206,9100.0
2013-11-12 12:00:00,81.14,81.14,81.01,81.04,3500.0,66.1978,66.1978,66.0917,66.1162,3500.0
2013-11-12 12:30:00,81.06,81.1,81.03,81.1,3700.0,66.1325,66.1652,66.108,66.1652,3700.0
2013-11-12 13:00:00,81.1,81.13,81.1,81.12,1500.0,66.1652,66.1896,66.1652,66.1815,1500.0
2013-11-12 13:30:00,81.06,81.06,80.93,81.0,8500.0,66.1325,66.1325,66.0265,66.0836,8500.0
2013-11-12 14:00:00,81.02,81.04,81.01,81.01,3600.0,66.0999,66.1162,66.0917,66.0917,3600.0
2013-11-12 14:30:00,81.03,81.18,81.03,81.18,7700.0,66.108,66.2304,66.108,66.2304,7700.0
2013-11-12 15:00:00,81.2,81.22,81.12,81.13,9500.0,66.2467,66.2631,66.1815,66.1896,9500.0
2013-11-12 15:30:00,81.16,81.2,81.11,81.19,13100.0,66.2141,66.2467,66.1733,66.2386,13100.0
2013-11-13 09:30:00,80.86,81.0,80.86,80.99,11100.0,65.9694,66.0836,65.9694,66.0754,11100.0
2013-11-13 10:00:00,81.09,81.17,80.99,81.14,7200.0,66.157,66.2223,66.0754,66.1978,7200.0
2013-11-13 10:30:00,81.15,81.23,81.14,81.21,4800.0,66.206,66.2712,66.1978,66.2549,4800.0
2013-11-13 11:00:00,81.17,81.18,81.14,81.17,6100.0,66.2223,66.2304,66.1978,66.2223,6100.0
2013-11-13 11:30:00,81.19,81.21,81.13,81.21,4900.0,66.2386,66.2549,66.1896,66.2549,4900.0
2013-11-13 12:00:00,81.22,81.34,81.17,81.34,1700.0,66.2631,66.361,66.2223,66.361,1700.0
2013-11-13 12:30:00,81.39,81.48,81.36,81.48,4300.0,66.4018,66.4752,66.3773,66.4752,4300.0
2013-11-13 13:00:00,81.48,81.55,81.41,81.55,9000.0,66.4752,66.5323,66.4181,66.5323,9000.0
2013-11-13 13:30:00,81.55,81.65,81.55,81.6,11000.0,66.5323,66.6139,66.5323,66.5731,11000.0
2013-11-13 14:00:00,81.6,81.62,81.55,81.6,12400.0,66.5731,66.5894,66.5323,66.5731,12400.0
2013-11-13 14:30:00,81.59,81.59,81.49,81.54,5800.0,66.5649,66.5649,66.4833,66.5241,5800.0
2013-11-13 15:00:00,81.52,81.64,81.52,81.62,12600.0,66.5078,66.6057,66.5078,66.5894,12600.0
2013-11-13 15:30:00,81.62,81.89,81.6,81.89,30900.0,66.5894,66.8097,66.5731,66.8097,30900.0
2013-11-14 09:30:00,81.99,82.04,81.87,81.96,11200.0,66.8913,66.9321,66.7934,66.8668,11200.0
2013-11-14 10:00:00,81.88,82.01,81.82,81.92,5500.0,66.8015,66.9076,66.7526,66.8342,5500.0
2013-11-14 10:30:00,81.92,82.17,81.92,82.09,3200.0,66.8342,67.0381,66.8342,66.9728,3200.0
2013-11-14 11:00:00,82.11,82.3,82.11,82.25,4700.0,66.9892,67.1442,66.9892,67.1034,4700.0
2013-11-14 11:30:00,82.24,82.24,82.13,82.19,7800.0,67.0952,67.0952,67.0055,67.0544,7800.0
2013-11-14 12:00:00,82.13,82.2,82.13,82.19,2700.0,67.0055,67.0626,67.0055,67.0544,2700.0
2013-11-14 12:30:00,82.19,82.23,82.13,82.13,2800.0,67.0544,67.0871,67.0055,67.0055,2800.0
2013-11-14 13:00:00,82.17,82.24,82.17,82.19,6500.0,67.0381,67.0952,67.0381,67.0544,6500.0
2013-11-14 13:30:00,82.18,82.22,82.17,82.2,3300.0,67.0463,67.0789,67.0381,67.0626,3300.0
2013-11-14 14:00:00,82.17,82.3,82.17,82.3,6400.0,67.0381,67.1442,67.0381,67.1442,6400.0
2013-11-14 14:30:00,82.27,82.28,82.21,82.23,7200.0,67.1197,67.1279,67.0707,67.0871,7200.0
2013-11-14 15:00:00,82.23,82.32,82.22,82.3,6700.0,67.0871,67.1605,67.0789,67.1442,6700.0
2013-11-14 15:30:00,82.29,82.34,82.27,82.3,11100.0,67.136,67.1768,67.1197,67.1442,11100.0
2013-11-15 09:30:00,82.38,82.4,82.33,82.4,6600.0,67.2094,67.2258,67.1686,67.2258,6600.0
2013-11-15 10:00:00,82.43,82.45,82.36,82.42,4400.0,67.2502,67.2666,67.1931,67.2421,4400.0
2013-11-15 10:30:00,82.4,82.44,82.37,82.44,2100.0,67.2258,67.2584,67.2013,67.2584,2100.0
2013-11-15 11:00:00,82.44,82.5,82.43,82.49,7700.0,67.2584,67.3073,67.2502,67.2992,7700.0
2013-11-15 11:30:00,82.46,82.48,82.34,82.37,4600.0,67.2747,67.291,67.1768,67.2013,4600.0
2013-11-15 12:00:00,82.37,82.39,82.34,82.39,1400.0,67.2013,67.2176,67.1768,67.2176,1400.0
2013-11-15 12:30:00,82.4,82.4,82.35,82.35,1800.0,67.2258,67.2258,67.185,67.185,1800.0
2013-11-15 13:00:00,82.35,82.44,82.35,82.44,5200.0,67.185,67.2584,67.185,67.2584,5200.0
2013-11-15 13:30:00,82.44,82.48,82.42,82.43,8600.0,67.2584,67.291,67.2421,67.2502,8600.0
2013-11-15 14:00:00,82.44,82.51,82.44,82.51,3900.0,67.2584,67.3155,67.2584,67.3155,3900.0
2013-11-15 14:30:00,82.49,82.52,82.48,82.5,8900.0,67.2992,67.3237,67.291,67.3073,8900.0
2013-11-15 15:00:00,82.49,82.62,82.49,82.61,14300.0,67.2992,67.4052,67.2992,67.3971,14300.0
2013-11-15 15:30:00,82.62,82.66,82.56,82.66,9500.0,67.4052,67.4379,67.3563,67.4379,9500.0
2013-11-18 09:30:00,82.86,82.86,82.58,82.58,7700.0,67.601,67.601,67.3726,67.3726,7700.0
2013-11-18 10:00:00,82.55,82.68,82.54,82.64,1300.0,67.3481,67.4542,67.34,67.4216,1300.0
2013-11-18 10:30:00,82.65,82.73,82.65,82.73,4600.0,67.4297,67.495,67.4297,67.495,4600.0
2013-11-18 11:00:00,82.73,82.77,82.73,82.74,5300.0,67.495,67.5276,67.495,67.5031,5300.0
2013-11-18 11:30:00,82.76,82.76,82.63,82.67,10300.0,67.5195,67.5195,67.4134,67.446,10300.0
2013-11-18 12:00:00,82.67,82.69,82.64,82.68,2300.0,67.446,67.4624,67.4216,67.4542,2300.0
2013-11-18 12:30:00,82.68,82.71,82.6,82.61,6200.0,67.4542,67.4787,67.3889,67.3971,6200.0
2013-11-18 13:00:00,82.6,82.67,82.59,82.67,7800.0,67.3889,67.446,67.3808,67.446,7800.0
2013-11-18 13:30:00,82.69,82.69,82.63,82.65,3300.0,67.4624,67.4624,67.4134,67.4297,3300.0
2013-11-18 14:00:00,82.66,82.71,82.65,82.71,8400.0,67.4379,67.4787,67.4297,67.4787,8400.0
2013-11-18 14:30:00,82.7,82.7,82.47,82.47,11400.0,67.4705,67.4705,67.2829,67.2829,11400.0
2013-11-18 15:00:00,82.44,82.46,82.16,82.22,6600.0,67.2584,67.2747,67.03,67.0789,6600.0
2013-11-18 15:30:00,82.18,82.26,82.11,82.26,14300.0,67.0463,67.1115,66.9892,67.1115,14300.0
2013-11-19 09:30:00,82.25,82.3,82.05,82.27,8100.0,67.1034,67.1442,66.9402,67.1197,8100.0
2013-11-19 10:00:00,82.34,82.4,82.33,82.37,3200.0,67.1768,67.2258,67.1686,67.2013,3200.0
2013-11-19 10:30:00,82.36,82.47,82.35,82.37,3600.0,67.1931,67.2829,67.185,67.2013,3600.0
2013-11-19 11:00:00,82.42,82.42,82.23,82.26,8400.0,67.2421,67.2421,67.0871,67.1115,8400.0
2013-11-19 11:30:00,82.26,82.29,82.16,82.17,3400.0,67.1115,67.136,67.03,67.0381,3400.0
2013-11-19 12:00:00,82.24,82.39,82.24,82.39,2900.0,67.0952,67.2176,67.0952,67.2176,2900.0
2013-11-19 12:30:00,82.38,82.39,82.27,82.27,6700.0,67.2094,67.2176,67.1197,67.1197,6700.0
2013-11-19 13:00:00,82.24,82.24,82.06,82.08,6300.0,67.0952,67.0952,66.9484,66.9647,6300.0
2013-11-19 13:30:00,82.0,82.08,81.97,81.97,10400.0,66.8994,66.9647,66.8749,66.8749,10400.0
2013-11-19 14:00:00,82.07,82.07,81.96,81.97,20400.0,66.9565,66.9565,66.8668,66.8749,20400.0
2013-11-19 14:30:00,81.97,82.19,81.97,82.1,10100.0,66.8749,67.0544,66.8749,66.981,10100.0
2013-11-19 15:00:00,82.09,82.25,82.09,82.19,20800.0,66.9728,67.1034,66.9728,67.0544,20800.0
2013-11-19 15:30:00,82.17,82.17,82.04,82.09,20800.0,67.0381,67.0381,66.9321,66.9728,20800.0
2013-11-20 09:30:00,82.2,82.29,82.11,82.14,8500.0,67.0626,67.136,66.9892,67.0136,8500.0
2013-11-20 10:00:00,82.15,82.48,82.11,82.33,6100.0,67.0218,67.291,66.9892,67.1686,6100.0
2013-11-20 10:30:00,82.37,82.37,82.15,82.29,3800.0,67.2013,67.2013,67.0218,67.136,3800.0
2013-11-20 11:00:00,82.26,82.33,82.23,82.29,4200.0,67.1115,67.1686,67.0871,67.136,4200.0
2013-11-20 11:30:00,82.3,82.34,82.25,82.27,7000.0,67.1442,67.1768,67.1034,67.1197,7000.0
2013-11-20 12:00:00,82.31,82.34,82.29,82.3,3400.0,67.1523,67.1768,67.136,67.1442,3400.0
2013-11-20 12:30:00,82.28,82.3,82.23,82.23,3900.0,67.1279,67.1442,67.0871,67.0871,3900.0
2013-11-20 13:00:00,82.23,82.26,82.19,82.21,3200.0,67.0871,67.1115,67.0544,67.0707,3200.0
2013-11-20 13:30:00,82.22,82.27,82.22,82.22,4000.0,67.0789,67.1197,67.0789,67.0789,4000.0
2013-11-20 14:00:00,82.22,82.22,81.91,82.06,6800.0,67.0789,67.0789,66.826,66.9484,6800.0
2013-11-20 14:30:00,82.01,82.03,81.81,81.85,9200.0,66.9076,66.9239,66.7444,66.777,9200.0
2013-11-20 15:00:00,81.86,81.86,81.6,81.78,13600.0,66.7852,66.7852,66.5731,66.7199,13600.0
2013-11-20 15:30:00,81.74,81.85,81.67,81.81,16800.0,66.6873,66.777,66.6302,66.7444,16800.0
2013-11-21 09:30:00,82.03,82.23,82.03,82.23,2400.0,66.9239,67.0871,66.9239,67.0871,2400.0
2013-11-21 10:00:00,82.21,82.24,82.16,82.23,4700.0,67.0707,67.0952,67.03,67.0871,4700.0
2013-11-21 10:30:00,82.24,82.4,82.24,82.4,3900.0,67.0952,67.2258,67.0952,67.2258,3900.0
2013-11-21 11:00:00,82.39,82.39,82.34,82.39,1200.0,67.2176,67.2176,67.1768,67.2176,1200.0
2013-11-21 11:30:00,82.4,82.41,82.31,82.4,2800.0,67.2258,67.2339,67.1523,67.2258,2800.0
2013-11-21 12:00:00,82.39,82.39,82.32,82.33,3900.0,67.2176,67.2176,67.1605,67.1686,3900.0
2013-11-21 12:30:00,82.36,82.37,82.27,82.27,2400.0,67.1931,67.2013,67.1197,67.1197,2400.0
2013-11-21 13:00:00,82.29,82.4,82.29,82.4,2000.0,67.136,67.2258,67.136,67.2258,2000.0
2013-11-21 13:30:00,82.38,82.5,82.38,82.5,2600.0,67.2094,67.3073,67.2094,67.3073,2600.0
2013-11-21 14:00:00,82.48,82.5,82.43,82.48,3500.0,67.291,67.3073,67.2502,67.291,3500.0
2013-11-21 14:30:00,82.45,82.54,82.43,82.5,9300.0,67.2666,67.34,67.2502,67.3073,9300.0
2013-11-21 15:00:00,82.51,82.56,82.49,82.56,5600.0,67.3155,67.3563,67.2992,67.3563,5600.0
2013-11-21 15:30:00,82.55,82.55,82.46,82.5,41600.0,67.3481,67.3481,67.2747,67.3073,41600.0
2013-11-22 09:30:00,82.6,82.6,82.48,82.59,9800.0,67.3889,67.3889,67.291,67.3808,9800.0
2013-11-22 10:00:00,82.53,82.62,82.53,82.61,3500.0,67.3318,67.4052,67.3318,67.3971,3500.0
2013-11-22 10:30:00,82.61,82.66,82.6,82.61,4100.0,67.3971,67.4379,67.3889,67.3971,4100.0
2013-11-22 11:00:00,82.64,82.67,82.61,82.67,6700.0,67.4216,67.446,67.3971,67.446,6700.0
2013-11-22 11:30:00,82.7,82.79,82.67,82.78,3700.0,67.4705,67.5439,67.446,67.5358,3700.0
2013-11-22 12:00:00,82.79,82.8,82.75,82.76,8900.0,67.5439,67.5521,67.5113,67.5195,8900.0
2013-11-22 12:30:00,82.76,82.78,82.75,82.76,21700.0,67.5195,67.5358,67.5113,67.5195,21700.0
2013-11-22 13:00:00,82.76,82.78,82.74,82.75,47000.0,67.5195,67.5358,67.5031,67.5113,47000.0
2013-11-22 13:30:00,82.75,82.76,82.67,82.69,25400.0,67.5113,67.5195,67.446,67.4624,25400.0
2013-11-22 14:00:00,82.69,82.8,82.69,82.79,23600.0,67.4624,67.5521,67.4624,67.5439,23600.0
2013-11-22 14:30:00,82.81,82.83,82.79,82.82,24800.0,67.5603,67.5766,67.5439,67.5684,24800.0
2013-11-22 15:00:00,82.83,82.9,82.83,82.84,42400.0,67.5766,67.6337,67.5766,67.5847,42400.0
2013-11-22 15:30:00,82.83,82.9,82.82,82.88,28000.0,67.5766,67.6337,67.5684,67.6174,28000.0
2013-11-25 09:30:00,83.08,83.08,82.91,82.92,13200.0,67.7805,67.7805,67.6418,67.65,13200.0
2013-11-25 10:00:00,82.9,82.94,82.83,82.9,6100.0,67.6337,67.6663,67.5766,67.6337,6100.0
2013-11-25 10:30:00,82.86,82.96,82.86,82.95,3600.0,67.601,67.6826,67.601,67.6745,3600.0
2013-11-25 11:00:00,82.93,82.96,82.91,82.96,5200.0,67.6582,67.6826,67.6418,67.6826,5200.0
2013-11-25 11:30:00,82.97,82.98,82.94,82.94,47400.0,67.6908,67.6989,67.6663,67.6663,47400.0
2013-11-25 12:00:00,82.96,82.97,82.92,82.97,19000.0,67.6826,67.6908,67.65,67.6908,19000.0
2013-11-25 12:30:00,82.96,82.98,82.92,82.94,8500.0,67.6826,67.6989,67.65,67.6663,8500.0
2013-11-25 13:00:00,82.93,82.94,82.91,82.93,7600.0,67.6582,67.6663,67.6418,67.6582,7600.0
2013-11-25 13:30:00,82.93,83.0,82.93,82.99,5100.0,67.6582,67.7153,67.6582,67.7071,5100.0
2013-11-25 14:00:00,83.01,83.03,82.97,83.01,68200.0,67.7234,67.7397,67.6908,67.7234,68200.0
2013-11-25 14:30:00,83.01,83.01,82.95,82.96,13400.0,67.7234,67.7234,67.6745,67.6826,13400.0
2013-11-25 15:00:00,82.94,82.94,82.77,82.81,8800.0,67.6663,67.6663,67.5276,67.5603,8800.0
2013-11-25 15:30:00,82.79,82.82,82.72,82.82,12900.0,67.5439,67.5684,67.4868,67.5684,12900.0
2013-11-26 09:30:00,82.91,82.91,82.82,82.83,4700.0,67.6418,67.6418,67.5684,67.5766,4700.0
2013-11-26 10:00:00,82.87,82.91,82.75,82.91,3500.0,67.6092,67.6418,67.5113,67.6418,3500.0
2013-11-26 10:30:00,82.9,82.9,82.85,82.88,4700.0,67.6337,67.6337,67.5929,67.6174,4700.0
2013-11-26 11:00:00,82.9,82.96,82.89,82.9,12100.0,67.6337,67.6826,67.6255,67.6337,12100.0
2013-11-26 11:30:00,82.86,82.92,82.85,82.85,6000.0,67.601,67.65,67.5929,67.5929,6000.0
2013-11-26 12:00:00,82.91,83.0,82.91,82.98,4600.0,67.6418,67.7153,67.6418,67.6989,4600.0
2013-11-26 12:30:00,82.98,83.03,82.96,82.99,6700.0,67.6989,67.7397,67.6826,67.7071,6700.0
2013-11-26 13:00:00,82.98,83.01,82.98,83.01,5400.0,67.6989,67.7234,67.6989,67.7234,5400.0
2013-11-26 13:30:00,83.03,83.08,83.01,83.05,9300.0,67.7397,67.7805,67.7234,67.7561,9300.0
2013-11-26 14:00:00,83.06,83.06,83.0,83.01,2700.0,67.7642,67.7642,67.7153,67.7234,2700.0
2013-11-26 14:30:00,83.02,83.09,83.02,83.06,5000.0,67.7316,67.7887,67.7316,67.7642,5000.0
2013-11-26 15:00:00,83.05,83.11,83.04,83.09,8300.0,67.7561,67.805,67.7479,67.7887,8300.0
2013-11-26 15:30:00,83.1,83.1,82.85,82.87,7400.0,67.7969,67.7969,67.5929,67.6092,7400.0
2013-11-27 09:30:00,82.99,83.11,82.95,83.07,7700.0,67.7071,67.805,67.6745,67.7724,7700.0
2013-11-27 10:00:00,83.04,83.07,83.04,83.05,10200.0,67.7479,67.7724,67.7479,67.7561,10200.0
2013-11-27 10:30:00,83.05,83.11,83.03,83.03,7000.0,67.7561,67.805,67.7397,67.7397,7000.0
2013-11-27 11:00:00,83.07,83.1,83.05,83.09,3100.0,67.7724,67.7969,67.7561,67.7887,3100.0
2013-11-27 11:30:00,83.1,83.11,83.03,83.06,3500.0,67.7969,67.805,67.7397,67.7642,3500.0
2013-11-27 12:00:00,83.04,83.04,82.99,82.99,2800.0,67.7479,67.7479,67.7071,67.7071,2800.0
2013-11-27 12:30:00,83.01,83.01,82.88,82.88,4900.0,67.7234,67.7234,67.6174,67.6174,4900.0
2013-11-27 13:00:00,82.87,82.92,82.86,82.91,5200.0,67.6092,67.65,67.601,67.6418,5200.0
2013-11-27 13:30:00,82.91,82.96,82.91,82.94,2700.0,67.6418,67.6826,67.6418,67.6663,2700.0
2013-11-27 14:00:00,82.94,82.97,82.94,82.97,3200.0,67.6663,67.6908,67.6663,67.6908,3200.0
2013-11-27 14:30:00,83.01,83.08,83.01,83.07,5900.0,67.7234,67.7805,67.7234,67.7724,5900.0
2013-11-27 15:00:00,83.05,83.08,83.04,83.05,5300.0,67.7561,67.7805,67.7479,67.7561,5300.0
2013-11-27 15:30:00,83.08,83.1,83.05,83.07,5500.0,67.7805,67.7969,67.7561,67.7724,5500.0
2013-11-29 09:30:00,83.2,83.3,83.1,83.28,17000.0,67.8784,67.96,67.7969,67.9437,17000.0
2013-11-29 10:00:00,83.29,83.34,83.26,83.34,25800.0,67.9519,67.9927,67.9274,67.9927,25800.0
2013-11-29 10:30:00,83.33,83.37,83.28,83.32,30800.0,67.9845,68.0171,67.9437,67.9763,30800.0
2013-11-29 11:00:00,83.32,83.36,83.28,83.29,33600.0,67.9763,68.009,67.9437,67.9519,33600.0
2013-11-29 11:30:00,83.31,83.33,83.28,83.32,26900.0,67.9682,67.9845,67.9437,67.9763,26900.0
2013-11-29 12:00:00,83.32,83.34,83.29,83.31,26200.0,67.9763,67.9927,67.9519,67.9682,26200.0
2013-11-29 12:30:00,83.31,83.32,82.95,83.04,44000.0,67.9682,67.9763,67.6745,67.7479,44000.0
2013-12-02 09:30:00,83.04,83.09,82.88,82.92,8600.0,67.7479,67.7887,67.6174,67.65,8600.0
2013-12-02 10:00:00,82.93,83.04,82.9,83.02,13200.0,67.6582,67.7479,67.6337,67.7316,13200.0
2013-12-02 10:30:00,83.02,83.05,82.97,83.02,5800.0,67.7316,67.7561,67.6908,67.7316,5800.0
2013-12-02 11:00:00,83.04,83.08,83.04,83.05,3100.0,67.7479,67.7805,67.7479,67.7561,3100.0
2013-12-02 11:30:00,83.08,83.15,83.01,83.13,4200.0,67.7805,67.8376,67.7234,67.8213,4200.0
2013-12-02 12:00:00,83.14,83.22,83.12,83.21,2600.0,67.8295,67.8948,67.8132,67.8866,2600.0
2013-12-02 12:30:00,83.2,83.22,83.17,83.21,2300.0,67.8784,67.8948,67.854,67.8866,2300.0
2013-12-02 13:00:00,83.14,83.17,83.14,83.17,1300.0,67.8295,67.854,67.8295,67.854,1300.0
2013-12-02 13:30:00,83.11,83.13,83.07,83.09,11900.0,67.805,67.8213,67.7724,67.7887,11900.0
2013-12-02 14:00:00,83.1,83.1,82.96,82.99,6800.0,67.7969,67.7969,67.6826,67.7071,6800.0
2013-12-02 14:30:00,83.01,83.02,82.93,83.02,6200.0,67.7234,67.7316,67.6582,67.7316,6200.0
2013-12-02 15:00:00,83.0,83.02,82.89,82.89,3300.0,67.7153,67.7316,67.6255,67.6255,3300.0
2013-12-02 15:30:00,82.81,82.83,82.71,82.71,7600.0,67.5603,67.5766,67.4787,67.4787,7600.0
2013-12-03 09:30:00,82.55,82.62,82.51,82.62,8300.0,67.3481,67.4052,67.3155,67.4052,8300.0
2013-12-03 10:00:00,82.71,82.74,82.62,82.62,7900.0,67.4787,67.5031,67.4052,67.4052,7900.0
2013-12-03 10:30:00,82.69,82.73,82.69,82.72,2800.0,67.4624,67.495,67.4624,67.4868,2800.0
2013-12-03 11:00:00,82.68,82.7,82.51,82.51,3400.0,67.4542,67.4705,67.3155,67.3155,3400.0
2013-12-03 11:30:00,82.46,82.51,82.33,82.39,7400.0,67.2747,67.3155,67.1686,67.2176,7400.0
2013-12-03 12:00:00,82.44,82.52,82.39,82.47,3000.0,67.2584,67.3237,67.2176,67.2829,3000.0
2013-12-03 12:30:00,82.43,82.48,82.43,82.47,3000.0,67.2502,67.291,67.2502,67.2829,3000.0
2013-12-03 13:00:00,82.42,82.42,82.37,82.4,1700.0,67.2421,67.2421,67.2013,67.2258,1700.0
2013-12-03 13:30:00,82.32,82.35,82.29,82.33,6700.0,67.1605,67.185,67.136,67.1686,6700.0
2013-12-03 14:00:00,82.3,82.3,82.25,82.28,4400.0,67.1442,67.1442,67.1034,67.1279,4400.0
2013-12-03 14:30:00,82.28,82.47,82.28,82.46,9100.0,67.1279,67.2829,67.1279,67.2747,9100.0
2013-12-03 15:00:00,82.44,82.44,82.32,82.33,4800.0,67.2584,67.2584,67.1605,67.1686,4800.0
2013-12-03 15:30:00,82.34,82.55,82.32,82.52,22400.0,67.1768,67.3481,67.1605,67.3237,22400.0
2013-12-04 09:30:00,82.13,82.29,82.1,82.25,41000.0,67.0055,67.136,66.981,67.1034,41000.0
2013-12-04 10:00:00,82.25,82.78,82.25,82.72,7300.0,67.1034,67.5358,67.1034,67.4868,7300.0
2013-12-04 10:30:00,82.74,82.76,82.66,82.75,8100.0,67.5031,67.5195,67.4379,67.5113,8100.0
2013-12-04 11:00:00,82.73,82.73,82.59,82.59,10800.0,67.495,67.495,67.3808,67.3808,10800.0
2013-12-04 11:30:00,82.56,82.61,82.54,82.58,1900.0,67.3563,67.3971,67.34,67.3726,1900.0
2013-12-04 12:00:00,82.53,82.53,82.26,82.29,3600.0,67.3318,67.3318,67.1115,67.136,3600.0
2013-12-04 12:30:00,82.29,82.43,82.29,82.36,3400.0,67.136,67.2502,67.136,67.1931,3400.0
2013-12-04 13:00:00,82.37,82.4,82.0,82.0,7100.0,67.2013,67.2258,66.8994,66.8994,7100.0
2013-12-04 13:30:00,81.84,82.0,81.82,81.99,8000.0,66.7689,66.8994,66.7526,66.8913,8000.0
2013-12-04 14:00:00,82.0,82.22,82.0,82.19,11100.0,66.8994,67.0789,66.8994,67.0544,11100.0
2013-12-04 14:30:00,82.22,82.32,82.22,82.29,3400.0,67.0789,67.1605,67.0789,67.136,3400.0
2013-12-04 15:00:00,82.31,82.47,82.24,82.47,5800.0,67.1523,67.2829,67.0952,67.2829,5800.0
2013-12-04 15:30:00,82.44,82.62,82.42,82.49,11700.0,67.2584,67.4052,67.2421,67.2992,11700.0
2013-12-05 09:30:00,82.3,82.41,82.19,82.32,3400.0,67.1442,67.2339,67.0544,67.1605,3400.0
2013-12-05 10:00:00,82.31,82.45,82.25,82.26,4300.0,67.1523,67.2666,67.1034,67.1115,4300.0
2013-12-05 10:30:00,82.27,82.27,82.16,82.2,4600.0,67.1197,67.1197,67.03,67.0626,4600.0
2013-12-05 11:00:00,82.14,82.29,82.11,82.23,5200.0,67.0136,67.136,66.9892,67.0871,5200.0
2013-12-05 11:30:00,82.21,82.22,82.15,82.22,4100.0,67.0707,67.0789,67.0218,67.0789,4100.0
2013-12-05 12:00:00,82.34,82.36,82.31,82.34,4100.0,67.1768,67.1931,67.1523,67.1768,4100.0
2013-12-05 12:30:00,82.3,82.36,82.28,82.36,2800.0,67.1442,67.1931,67.1279,67.1931,2800.0
2013-12-05 13:00:00,82.34,82.35,82.2,82.23,5300.0,67.1768,67.185,67.0626,67.0871,5300.0
2013-12-05 13:30:00,82.23,82.24,82.22,82.23,1400.0,67.0871,67.0952,67.0789,67.0871,1400.0
2013-12-05 14:00:00,82.26,82.28,82.1,82.16,3200.0,67.1115,67.1279,66.981,67.03,3200.0
2013-12-05 14:30:00,82.18,82.24,82.08,82.08,5400.0,67.0463,67.0952,66.9647,66.9647,5400.0
2013-12-05 15:00:00,82.08,82.17,82.08,82.15,1900.0,66.9647,67.0381,66.9647,67.0218,1900.0
2013-12-05 15:30:00,82.19,82.27,82.09,82.16,12800.0,67.0544,67.1197,66.9728,67.03,12800.0
2013-12-06 09:30:00,82.88,82.97,82.77,82.8,3400.0,67.6174,67.6908,67.5276,67.5521,3400.0
2013-12-06 10:00:00,82.93,82.93,82.83,82.83,2000.0,67.6582,67.6582,67.5766,67.5766,2000.0
2013-12-06 10:30:00,82.82,82.83,82.71,82.76,3200.0,67.5684,67.5766,67.4787,67.5195,3200.0
2013-12-06 11:00:00,82.73,82.86,82.73,82.84,27800.0,67.495,67.601,67.495,67.5847,27800.0
2013-12-06 11:30:00,82.85,82.94,82.85,82.94,4200.0,67.5929,67.6663,67.5929,67.6663,4200.0
2013-12-06 12:00:00,82.94,82.94,82.86,82.91,2200.0,67.6663,67.6663,67.601,67.6418,2200.0
2013-12-06 12:30:00,82.9,83.01,82.9,83.01,11800.0,67.6337,67.7234,67.6337,67.7234,11800.0
2013-12-06 13:00:00,83.02,83.04,82.98,83.0,11000.0,67.7316,67.7479,67.6989,67.7153,11000.0
2013-12-06 13:30:00,82.97,83.09,82.95,83.03,2900.0,67.6908,67.7887,67.6745,67.7397,2900.0
2013-12-06 14:00:00,83.04,83.08,83.04,83.07,6800.0,67.7479,67.7805,67.7479,67.7724,6800.0
2013-12-06 14:30:00,83.05,83.05,82.97,82.99,28800.0,67.7561,67.7561,67.6908,67.7071,28800.0
2013-12-06 15:00:00,83.0,83.01,82.9,82.9,63200.0,67.7153,67.7234,67.6337,67.6337,63200.0
2013-12-06 15:30:00,82.9,83.0,82.84,82.99,70400.0,67.6337,67.7153,67.5847,67.7071,70400.0
2013-12-09 09:30:00,83.31,83.31,83.07,83.29,9200.0,67.9682,67.9682,67.7724,67.9519,9200.0
2013-12-09 10:00:00,83.33,83.33,83.14,83.17,4800.0,67.9845,67.9845,67.8295,67.854,4800.0
2013-12-09 10:30:00,83.17,83.25,83.11,83.21,5300.0,67.854,67.9192,67.805,67.8866,5300.0
2013-12-09 11:00:00,83.22,83.34,83.22,83.34,8700.0,67.8948,67.9927,67.8948,67.9927,8700.0
2013-12-09 11:30:00,83.3,83.31,83.24,83.26,15400.0,67.96,67.9682,67.9111,67.9274,15400.0
2013-12-09 12:00:00,83.27,83.28,83.21,83.22,8100.0,67.9355,67.9437,67.8866,67.8948,8100.0
2013-12-09 12:30:00,83.2,83.28,83.2,83.25,7200.0,67.8784,67.9437,67.8784,67.9192,7200.0
2013-12-09 13:00:00,83.26,83.32,83.22,83.29,10800.0,67.9274,67.9763,67.8948,67.9519,10800.0
2013-12-09 13:30:00,83.3,83.31,83.23,83.24,7900.0,67.96,67.9682,67.9029,67.9111,7900.0
2013-12-09 14:00:00,83.23,83.26,83.17,83.21,12100.0,67.9029,67.9274,67.854,67.8866,12100.0
2013-12-09 14:30:00,83.23,83.26,83.2,83.2,13300.0,67.9029,67.9274,67.8784,67.8784,13300.0
2013-12-09 15:00:00,83.22,83.25,83.14,83.15,68700.0,67.8948,67.9192,67.8295,67.8376,68700.0
2013-12-09 15:30:00,83.15,83.22,83.13,83.18,20300.0,67.8376,67.8948,67.8213,67.8621,20300.0
2013-12-10 09:30:00,83.05,83.16,83.01,83.01,16200.0,67.7561,67.8458,67.7234,67.7234,16200.0
2013-12-10 10:00:00,83.12,83.2,83.11,83.13,2200.0,67.8132,67.8784,67.805,67.8213,2200.0
2013-12-10 10:30:00,83.15,83.23,83.14,83.14,4400.0,67.8376,67.9029,67.8295,67.8295,4400.0
2013-12-10 11:00:00,83.16,83.16,83.07,83.08,5500.0,67.8458,67.8458,67.7724,67.7805,5500.0
2013-12-10 11:30:00,83.06,83.06,82.99,83.0,9300.0,67.7642,67.7642,67.7071,67.7153,9300.0
2013-12-10 12:00:00,82.98,83.04,82.92,83.04,3700.0,67.6989,67.7479,67.65,67.7479,3700.0
2013-12-10 12:30:00,83.05,83.09,83.0,83.09,9900.0,67.7561,67.7887,67.7153,67.7887,9900.0
2013-12-10 13:00:00,83.12,83.12,82.99,82.99,5000.0,67.8132,67.8132,67.7071,67.7071,5000.0
2013-12-10 13:30:00,83.0,83.03,82.99,83.0,1700.0,67.7153,67.7397,67.7071,67.7153,1700.0
2013-12-10 14:00:00,82.94,83.03,82.94,83.02,5900.0,67.6663,67.7397,67.6663,67.7316,5900.0
2013-12-10 14:30:00,83.0,83.06,82.94,83.05,5400.0,67.7153,67.7642,67.6663,67.7561,5400.0
2013-12-10 15:00:00,83.08,83.13,83.04,83.1,21000.0,67.7805,67.8213,67.7479,67.7969,21000.0
2013-12-10 15:30:00,83.1,83.1,82.96,82.97,8300.0,67.7969,67.7969,67.6826,67.6908,8300.0
2013-12-11 09:30:00,82.94,82.96,82.62,82.75,7300.0,67.6663,67.6826,67.4052,67.5113,7300.0
2013-12-11 10:00:00,82.72,82.72,82.47,82.47,5400.0,67.4868,67.4868,67.2829,67.2829,5400.0
2013-12-11 10:30:00,82.46,82.59,82.45,82.59,7500.0,67.2747,67.3808,67.2666,67.3808,7500.0
2013-12-11 11:00:00,82.56,82.61,82.4,82.46,7300.0,67.3563,67.3971,67.2258,67.2747,7300.0
2013-12-11 11:30:00,82.42,82.44,82.37,82.43,12300.0,67.2421,67.2584,67.2013,67.2502,12300.0
2013-12-11 12:00:00,82.43,82.43,82.23,82.23,7100.0,67.2502,67.2502,67.0871,67.0871,7100.0
2013-12-11 12:30:00,82.22,82.34,82.22,82.3,6100.0,67.0789,67.1768,67.0789,67.1442,6100.0
2013-12-11 13:00:00,82.31,82.41,82.3,82.3,4700.0,67.1523,67.2339,67.1442,67.1442,4700.0
2013-12-11 13:30:00,82.28,82.44,82.28,82.44,3800.0,67.1279,67.2584,67.1279,67.2584,3800.0
2013-12-11 14:00:00,82.44,82.44,82.26,82.27,4300.0,67.2584,67.2584,67.1115,67.1197,4300.0
2013-12-11 14:30:00,82.3,82.37,82.21,82.25,6100.0,67.1442,67.2013,67.0707,67.1034,6100.0
2013-12-11 15:00:00,82.24,82.24,82.07,82.07,6000.0,67.0952,67.0952,66.9565,66.9565,6000.0
2013-12-11 15:30:00,82.11,82.11,81.9,82.0,22200.0,66.9892,66.9892,66.8178,66.8994,22200.0
2013-12-12 09:30:00,81.87,82.09,81.84,81.91,10100.0,66.7934,66.9728,66.7689,66.826,10100.0
2013-12-12 10:00:00,81.89,81.97,81.75,81.84,5600.0,66.8097,66.8749,66.6955,66.7689,5600.0
2013-12-12 10:30:00,81.85,81.94,81.85,81.94,8800.0,66.777,66.8505,66.777,66.8505,8800.0
2013-12-12 11:00:00,81.89,82.01,81.83,81.85,8700.0,66.8097,66.9076,66.7607,66.777,8700.0
2013-12-12 11:30:00,81.84,81.91,81.83,81.83,5700.0,66.7689,66.826,66.7607,66.7607,5700.0
2013-12-12 12:00:00,81.83,81.85,81.61,81.65,12300.0,66.7607,66.777,66.5812,66.6139,12300.0
2013-12-12 12:30:00,81.66,81.75,81.63,81.7,6000.0,66.622,66.6955,66.5976,66.6547,6000.0
2013-12-12 13:00:00,81.75,81.85,81.75,81.8,3800.0,66.6955,66.777,66.6955,66.7363,3800.0
2013-12-12 13:30:00,81.84,81.9,81.78,81.87,3900.0,66.7689,66.8178,66.7199,66.7934,3900.0
2013-12-12 14:00:00,81.87,82.03,81.87,82.01,5100.0,66.7934,66.9239,66.7934,66.9076,5100.0
2013-12-12 14:30:00,82.03,82.09,81.94,82.06,9800.0,66.9239,66.9728,66.8505,66.9484,9800.0
2013-12-12 15:00:00,82.06,82.06,81.9,82.02,6600.0,66.9484,66.9484,66.8178,66.9157,6600.0
2013-12-12 15:30:00,82.0,82.04,81.75,81.79,21200.0,66.8994,66.9321,66.6955,66.7281,21200.0
2013-12-13 09:30:00,81.92,82.05,81.75,81.75,8200.0,66.8342,66.9402,66.6955,66.6955,8200.0
2013-12-13 10:00:00,81.83,81.85,81.65,81.7,50300.0,66.7607,66.777,66.6139,66.6547,50300.0
2013-12-13 10:30:00,81.75,81.83,81.73,81.79,3700.0,66.6955,66.7607,66.6791,66.7281,3700.0
2013-12-13 11:00:00,81.79,81.82,81.69,81.74,5900.0,66.7281,66.7526,66.6465,66.6873,5900.0
2013-12-13 11:30:00,81.73,81.8,81.73,81.78,5700.0,66.6791,66.7363,66.6791,66.7199,5700.0
2013-12-13 12:00:00,81.79,81.91,81.76,81.89,8500.0,66.7281,66.826,66.7036,66.8097,8500.0
2013-12-13 12:30:00,81.92,81.92,81.84,81.85,16500.0,66.8342,66.8342,66.7689,66.777,16500.0
2013-12-13 13:00:00,81.88,81.93,81.86,81.93,4900.0,66.8015,66.8423,66.7852,66.8423,4900.0
2013-12-13 13:30:00,81.91,81.97,81.88,81.88,5500.0,66.826,66.8749,66.8015,66.8015,5500.0
2013-12-13 14:00:00,81.87,81.87,81.66,81.66,8300.0,66.7934,66.7934,66.622,66.622,8300.0
2013-12-13 14:30:00,81.7,81.84,81.7,81.83,8400.0,66.6547,66.7689,66.6547,66.7607,8400.0
2013-12-13 15:00:00,81.86,81.98,81.85,81.96,3600.0,66.7852,66.8831,66.777,66.8668,3600.0
2013-12-13 15:30:00,81.94,81.96,81.79,81.79,13800.0,66.8505,66.8668,66.7281,66.7281,13800.0
2013-12-16 09:30:00,82.25,82.55,82.19,82.55,13900.0,67.1034,67.3481,67.0544,67.3481,13900.0
2013-12-16 10:00:00,82.56,82.59,82.41,82.44,8400.0,67.3563,67.3808,67.2339,67.2584,8400.0
2013-12-16 10:30:00,82.47,82.47,82.33,82.37,10100.0,67.2829,67.2829,67.1686,67.2013,10100.0
2013-12-16 11:00:00,82.39,82.41,82.28,82.37,11900.0,67.2176,67.2339,67.1279,67.2013,11900.0
2013-12-16 11:30:00,82.38,82.4,82.32,82.38,7700.0,67.2094,67.2258,67.1605,67.2094,7700.0
2013-12-16 12:00:00,82.38,82.4,82.27,82.29,4900.0,67.2094,67.2258,67.1197,67.136,4900.0
2013-12-16 12:30:00,82.31,82.37,82.29,82.31,6800.0,67.1523,67.2013,67.136,67.1523,6800.0
2013-12-16 13:00:00,82.32,82.32,82.18,82.32,7800.0,67.1605,67.1605,67.0463,67.1605,7800.0
2013-12-16 13:30:00,82.29,82.4,82.25,82.4,2100.0,67.136,67.2258,67.1034,67.2258,2100.0
2013-12-16 14:00:00,82.37,82.45,82.37,82.43,5900.0,67.2013,67.2666,67.2013,67.2502,5900.0
2013-12-16 14:30:00,82.41,82.43,82.36,82.41,11400.0,67.2339,67.2502,67.1931,67.2339,11400.0
2013-12-16 15:00:00,82.42,82.42,82.31,82.36,3600.0,67.2421,67.2421,67.1523,67.1931,3600.0
2013-12-16 15:30:00,82.36,82.39,82.29,82.32,8500.0,67.1931,67.2176,67.136,67.1605,8500.0
2013-12-17 09:30:00,82.46,82.46,82.08,82.2,6400.0,67.2747,67.2747,66.9647,67.0626,6400.0
2013-12-17 10:00:00,82.18,82.24,82.14,82.15,5400.0,67.0463,67.0952,67.0136,67.0218,5400.0
2013-12-17 10:30:00,82.12,82.18,81.93,81.98,5200.0,66.9973,67.0463,66.8423,66.8831,5200.0
2013-12-17 11:00:00,81.92,81.97,81.87,81.87,9200.0,66.8342,66.8749,66.7934,66.7934,9200.0
2013-12-17 11:30:00,81.89,82.01,81.87,81.99,9600.0,66.8097,66.9076,66.7934,66.8913,9600.0
2013-12-17 12:00:00,81.96,82.05,81.96,82.01,9400.0,66.8668,66.9402,66.8668,66.9076,9400.0
2013-12-17 12:30:00,82.02,82.11,82.01,82.11,4500.0,66.9157,66.9892,66.9076,66.9892,4500.0
2013-12-17 13:00:00,82.08,82.1,82.05,82.08,3600.0,66.9647,66.981,66.9402,66.9647,3600.0
2013-12-17 13:30:00,82.09,82.11,82.02,82.07,2000.0,66.9728,66.9892,66.9157,66.9565,2000.0
2013-12-17 14:00:00,82.1,82.27,82.07,82.24,5000.0,66.981,67.1197,66.9565,67.0952,5000.0
2013-12-17 14:30:00,82.22,82.24,82.11,82.13,8800.0,67.0789,67.0952,66.9892,67.0055,8800.0
2013-12-17 15:00:00,82.15,82.22,82.13,82.21,12000.0,67.0218,67.0789,67.0055,67.0707,12000.0
2013-12-17 15:30:00,82.2,82.23,82.09,82.1,24200.0,67.0626,67.0871,66.9728,66.981,24200.0
2013-12-18 09:30:00,82.1,82.27,82.05,82.23,5200.0,66.981,67.1197,66.9402,67.0871,5200.0
2013-12-18 10:00:00,82.17,82.25,82.17,82.19,2400.0,67.0381,67.1034,67.0381,67.0544,2400.0
2013-12-18 10:30:00,82.17,82.25,82.05,82.12,6900.0,67.0381,67.1034,66.9402,66.9973,6900.0
2013-12-18 11:00:00,82.13,82.17,82.11,82.11,5700.0,67.0055,67.0381,66.9892,66.9892,5700.0
2013-12-18 11:30:00,82.11,82.11,81.96,81.99,6900.0,66.9892,66.9892,66.8668,66.8913,6900.0
2013-12-18 12:00:00,81.97,82.04,81.96,82.04,3200.0,66.8749,66.9321,66.8668,66.9321,3200.0
2013-12-18 12:30:00,82.02,82.04,81.91,81.91,10100.0,66.9157,66.9321,66.826,66.826,10100.0
2013-12-18 13:00:00,81.89,81.9,81.71,81.81,7200.0,66.8097,66.8178,66.6628,66.7444,7200.0
2013-12-18 13:30:00,81.85,82.01,81.75,82.01,81900.0,66.777,66.9076,66.6955,66.9076,81900.0
2013-12-18 14:00:00,81.95,82.71,81.42,82.57,21500.0,66.8586,67.4787,66.4262,67.3645,21500.0
2013-12-18 14:30:00,82.59,83.0,82.59,82.92,18600.0,67.3808,67.7153,67.3808,67.65,18600.0
2013-12-18 15:00:00,82.91,83.23,82.83,83.1,63600.0,67.6418,67.9029,67.5766,67.7969,63600.0
2013-12-18 15:30:00,83.1,83.5,83.09,83.5,421200.0,67.7969,68.1232,67.7887,68.1232,421200.0
2013-12-19 09:30:00,83.13,83.3,83.13,83.2,46100.0,67.8213,67.96,67.8213,67.8784,46100.0
2013-12-19 10:00:00,83.2,83.25,82.99,83.14,68200.0,67.8784,67.9192,67.7071,67.8295,68200.0
2013-12-19 10:30:00,83.14,83.27,83.12,83.21,43000.0,67.8295,67.9355,67.8132,67.8866,43000.0
2013-12-19 11:00:00,83.23,83.24,83.14,83.24,36400.0,67.9029,67.9111,67.8295,67.9111,36400.0
2013-12-19 11:30:00,83.22,83.32,83.22,83.28,175500.0,67.8948,67.9763,67.8948,67.9437,175500.0
2013-12-19 12:00:00,83.28,83.33,83.22,83.31,14600.0,67.9437,67.9845,67.8948,67.9682,14600.0
2013-12-19 12:30:00,83.31,83.31,83.27,83.29,5500.0,67.9682,67.9682,67.9355,67.9519,5500.0
2013-12-19 13:00:00,83.29,83.38,83.26,83.37,9900.0,67.9519,68.0253,67.9274,68.0171,9900.0
2013-12-19 13:30:00,83.36,83.38,83.32,83.35,5600.0,68.009,68.0253,67.9763,68.0008,5600.0
2013-12-19 14:00:00,83.34,83.38,83.26,83.29,12100.0,67.9927,68.0253,67.9274,67.9519,12100.0
2013-12-19 14:30:00,83.26,83.33,83.26,83.33,4500.0,67.9274,67.9845,67.9274,67.9845,4500.0
2013-12-19 15:00:00,83.34,83.4,83.33,83.33,15000.0,67.9927,68.0416,67.9845,67.9845,15000.0
2013-12-19 15:30:00,83.33,83.42,83.28,83.36,25300.0,67.9845,68.0579,67.9437,68.009,25300.0
2013-12-20 09:30:00,83.36,83.75,83.34,83.71,11900.0,68.009,68.3272,67.9927,68.2945,11900.0
2013-12-20 10:00:00,83.71,83.71,83.62,83.66,7100.0,68.2945,68.2945,68.2211,68.2537,7100.0
2013-12-20 10:30:00,83.73,83.8,83.72,83.72,3100.0,68.3108,68.3679,68.3027,68.3027,3100.0
2013-12-20 11:00:00,83.73,83.83,83.7,83.83,10200.0,68.3108,68.3924,68.2864,68.3924,10200.0
2013-12-20 11:30:00,83.85,83.92,83.84,83.89,10800.0,68.4087,68.4658,68.4006,68.4414,10800.0
2013-12-20 12:00:00,83.92,83.96,83.86,83.96,7600.0,68.4658,68.4985,68.4169,68.4985,7600.0
2013-12-20 12:30:00,83.96,83.97,83.92,83.96,3900.0,68.4985,68.5066,68.4658,68.4985,3900.0
2013-12-20 13:00:00,83.96,83.98,83.93,83.97,3300.0,68.4985,68.5148,68.474,68.5066,3300.0
2013-12-20 13:30:00,83.95,84.0,83.91,84.0,6300.0,68.4903,68.5311,68.4577,68.5311,6300.0
2013-12-20 14:00:00,84.0,84.02,83.95,83.98,12100.0,68.5311,68.5474,68.4903,68.5148,12100.0
2013-12-20 14:30:00,84.0,84.0,83.96,83.99,7500.0,68.5311,68.5311,68.4985,68.523,7500.0
2013-12-20 15:00:00,83.97,83.97,83.86,83.86,16800.0,68.5066,68.5066,68.4169,68.4169,16800.0
2013-12-20 15:30:00,83.88,83.93,83.82,83.89,11000.0,68.4332,68.474,68.3843,68.4414,11000.0
2013-12-23 09:30:00,84.16,84.28,84.14,84.14,29700.0,68.6616,68.7595,68.6453,68.6453,29700.0
2013-12-23 10:00:00,84.16,84.25,84.09,84.2,56400.0,68.6616,68.7351,68.6045,68.6943,56400.0
2013-12-23 10:30:00,84.19,84.25,84.15,84.23,14300.0,68.6861,68.7351,68.6535,68.7188,14300.0
2013-12-23 11:00:00,84.23,84.27,84.22,84.26,4700.0,68.7188,68.7514,68.7106,68.7432,4700.0
2013-12-23 11:30:00,84.27,84.3,84.25,84.26,9200.0,68.7514,68.7759,68.7351,68.7432,9200.0
2013-12-23 12:00:00,84.27,84.34,84.25,84.32,7500.0,68.7514,68.8085,68.7351,68.7922,7500.0
2013-12-23 12:30:00,84.32,84.34,84.28,84.29,3200.0,68.7922,68.8085,68.7595,68.7677,3200.0
2013-12-23 13:00:00,84.28,84.3,84.24,84.25,11800.0,68.7595,68.7759,68.7269,68.7351,11800.0
2013-12-23 13:30:00,84.27,84.3,84.15,84.18,3700.0,68.7514,68.7759,68.6535,68.678,3700.0
2013-12-23 14:00:00,84.19,84.24,84.16,84.18,9400.0,68.6861,68.7269,68.6616,68.678,9400.0
2013-12-23 14:30:00,84.19,84.25,84.19,84.19,9700.0,68.6861,68.7351,68.6861,68.6861,9700.0
2013-12-23 15:00:00,84.21,84.24,84.19,84.21,9700.0,68.7024,68.7269,68.6861,68.7024,9700.0
2013-12-23 15:30:00,84.25,84.28,84.19,84.28,15300.0,68.7351,68.7595,68.6861,68.7595,15300.0
2013-12-24 09:30:00,83.8,83.94,83.8,83.91,48800.0,68.7274,68.8422,68.7274,68.8176,48800.0
2013-12-24 10:00:00,83.95,84.01,83.9,84.01,6100.0,68.8504,68.8996,68.8094,68.8996,6100.0
2013-12-24 10:30:00,83.99,84.03,83.97,84.03,6000.0,68.8832,68.916,68.8668,68.916,6000.0
2013-12-24 11:00:00,84.0,84.06,84.0,84.03,9600.0,68.8914,68.9406,68.8914,68.916,9600.0
2013-12-24 11:30:00,84.03,84.07,84.02,84.05,10600.0,68.916,68.9488,68.9078,68.9324,10600.0
2013-12-24 12:00:00,84.05,84.08,84.04,84.04,10000.0,68.9324,68.957,68.9242,68.9242,10000.0
2013-12-24 12:30:00,84.05,84.08,84.02,84.07,35500.0,68.9324,68.957,68.9078,68.9488,35500.0
2013-12-26 09:30:00,84.26,84.33,84.23,84.25,29100.0,69.1047,69.1621,69.08,69.0965,29100.0
2013-12-26 10:00:00,84.25,84.33,84.25,84.32,10000.0,69.0965,69.1621,69.0965,69.1539,10000.0
2013-12-26 10:30:00,84.32,84.34,84.26,84.28,16600.0,69.1539,69.1703,69.1047,69.1211,16600.0
2013-12-26 11:00:00,84.3,84.34,84.26,84.34,10100.0,69.1375,69.1703,69.1047,69.1703,10100.0
2013-12-26 11:30:00,84.32,84.36,84.32,84.33,18800.0,69.1539,69.1867,69.1539,69.1621,18800.0
2013-12-26 12:00:00,84.33,84.35,84.3,84.35,4700.0,69.1621,69.1785,69.1375,69.1785,4700.0
2013-12-26 12:30:00,84.36,84.4,84.35,84.4,4800.0,69.1867,69.2195,69.1785,69.2195,4800.0
2013-12-26 13:00:00,84.39,84.42,84.38,84.42,5200.0,69.2113,69.2359,69.2031,69.2359,5200.0
2013-12-26 13:30:00,84.43,84.48,84.41,84.48,8900.0,69.2441,69.2851,69.2277,69.2851,8900.0
2013-12-26 14:00:00,84.45,84.48,84.43,84.48,9200.0,69.2605,69.2851,69.2441,69.2851,9200.0
2013-12-26 14:30:00,84.48,84.48,84.42,84.46,21400.0,69.2851,69.2851,69.2359,69.2687,21400.0
2013-12-26 15:00:00,84.45,84.49,84.44,84.49,12000.0,69.2605,69.2933,69.2523,69.2933,12000.0
2013-12-26 15:30:00,84.48,84.5,84.42,84.45,12200.0,69.2851,69.3015,69.2359,69.2605,12200.0
2013-12-27 09:30:00,84.48,84.67,84.48,84.54,12600.0,69.2851,69.4409,69.2851,69.3343,12600.0
2013-12-27 10:00:00,84.54,84.58,84.52,84.52,12300.0,69.3343,69.3671,69.3179,69.3179,12300.0
2013-12-27 10:30:00,84.52,84.52,84.38,84.39,6200.0,69.3179,69.3179,69.2031,69.2113,6200.0
2013-12-27 11:00:00,84.38,84.46,84.36,84.43,13100.0,69.2031,69.2687,69.1867,69.2441,13100.0
2013-12-27 11:30:00,84.49,84.51,84.43,84.47,4900.0,69.2933,69.3097,69.2441,69.2769,4900.0
2013-12-27 12:00:00,84.48,84.5,84.44,84.48,5800.0,69.2851,69.3015,69.2523,69.2851,5800.0
2013-12-27 12:30:00,84.46,84.47,84.38,84.4,7500.0,69.2687,69.2769,69.2031,69.2195,7500.0
2013-12-27 13:00:00,84.41,84.43,84.39,84.41,8000.0,69.2277,69.2441,69.2113,69.2277,8000.0
2013-12-27 13:30:00,84.41,84.43,84.4,84.42,2100.0,69.2277,69.2441,69.2195,69.2359,2100.0
2013-12-27 14:00:00,84.43,84.49,84.4,84.46,7500.0,69.2441,69.2933,69.2195,69.2687,7500.0
2013-12-27 14:30:00,84.49,84.49,84.39,84.39,8100.0,69.2933,69.2933,69.2113,69.2113,8100.0
2013-12-27 15:00:00,84.4,84.43,84.39,84.42,11500.0,69.2195,69.2441,69.2113,69.2359,11500.0
2013-12-27 15:30:00,84.41,84.46,84.41,84.42,20000.0,69.2277,69.2687,69.2277,69.2359,20000.0
2013-12-30 09:30:00,84.43,84.52,84.34,84.34,10600.0,69.2441,69.3179,69.1703,69.1703,10600.0
2013-12-30 10:00:00,84.38,84.42,84.33,84.34,9900.0,69.2031,69.2359,69.1621,69.1703,9900.0
2013-12-30 10:30:00,84.31,84.39,84.3,84.36,16200.0,69.1457,69.2113,69.1375,69.1867,16200.0
2013-12-30 11:00:00,84.37,84.44,84.37,84.41,6500.0,69.1949,69.2523,69.1949,69.2277,6500.0
2013-12-30 11:30:00,84.44,84.44,84.34,84.41,10300.0,69.2523,69.2523,69.1703,69.2277,10300.0
2013-12-30 12:00:00,84.41,84.41,84.35,84.35,6700.0,69.2277,69.2277,69.1785,69.1785,6700.0
2013-12-30 12:30:00,84.36,84.37,84.33,84.35,4900.0,69.1867,69.1949,69.1621,69.1785,4900.0
2013-12-30 13:00:00,84.33,84.39,84.33,84.35,13100.0,69.1621,69.2113,69.1621,69.1785,13100.0
2013-12-30 13:30:00,84.36,84.39,84.35,84.36,5300.0,69.1867,69.2113,69.1785,69.1867,5300.0
2013-12-30 14:00:00,84.37,84.4,84.36,84.39,6700.0,69.1949,69.2195,69.1867,69.2113,6700.0
2013-12-30 14:30:00,84.41,84.46,84.39,84.45,9200.0,69.2277,69.2687,69.2113,69.2605,9200.0
2013-12-30 15:00:00,84.45,84.45,84.39,84.39,6100.0,69.2605,69.2605,69.2113,69.2113,6100.0
2013-12-30 15:30:00,84.4,84.42,84.36,84.41,12500.0,69.2195,69.2359,69.1867,69.2277,12500.0
2013-12-31 09:30:00,84.55,84.6,84.5,84.59,29800.0,69.3425,69.3835,69.3015,69.3753,29800.0
2013-12-31 10:00:00,84.62,84.66,84.59,84.61,53000.0,69.3999,69.4327,69.3753,69.3917,53000.0
2013-12-31 10:30:00,84.64,84.68,84.63,84.68,12400.0,69.4163,69.4491,69.4081,69.4491,12400.0
2013-12-31 11:00:00,84.68,84.8,84.68,84.75,18900.0,69.4491,69.5475,69.4491,69.5065,18900.0
2013-12-31 11:30:00,84.75,84.76,84.71,84.71,9400.0,69.5065,69.5147,69.4737,69.4737,9400.0
2013-12-31 12:00:00,84.72,84.73,84.68,84.7,18400.0,69.4819,69.4901,69.4491,69.4655,18400.0
2013-12-31 12:30:00,84.71,84.75,84.66,84.7,14900.0,69.4737,69.5065,69.4327,69.4655,14900.0
2013-12-31 13:00:00,84.71,84.71,84.64,84.7,30400.0,69.4737,69.4737,69.4163,69.4655,30400.0
2013-12-31 13:30:00,84.71,84.71,84.67,84.67,3600.0,69.4737,69.4737,69.4409,69.4409,3600.0
2013-12-31 14:00:00,84.7,84.7,84.61,84.61,7700.0,69.4655,69.4655,69.3917,69.3917,7700.0
2013-12-31 14:30:00,84.61,84.61,84.52,84.56,7200.0,69.3917,69.3917,69.3179,69.3507,7200.0
2013-12-31 15:00:00,84.54,84.62,84.52,84.6,10800.0,69.3343,69.3999,69.3179,69.3835,10800.0
2013-12-31 15:30:00,84.63,84.83,84.63,84.8,12600.0,69.4081,69.5721,69.4081,69.5475,12600.0
2014-01-02 09:30:00,84.59,84.59,84.2,84.34,39100.0,69.3753,69.3753,69.0554,69.1703,39100.0
2014-01-02 10:00:00,84.3,84.36,84.18,84.23,39700.0,69.1375,69.1867,69.039,69.08,39700.0
2014-01-02 10:30:00,84.26,84.36,84.23,84.27,14500.0,69.1047,69.1867,69.08,69.1129,14500.0
2014-01-02 11:00:00,84.27,84.32,84.21,84.28,15200.0,69.1129,69.1539,69.0636,69.1211,15200.0
2014-01-02 11:30:00,84.23,84.25,84.01,84.02,12100.0,69.08,69.0965,68.8996,68.9078,12100.0
2014-01-02 12:00:00,84.04,84.1,84.0,84.0,21300.0,68.9242,68.9734,68.8914,68.8914,21300.0
2014-01-02 12:30:00,84.0,84.05,83.97,84.05,6900.0,68.8914,68.9324,68.8668,68.9324,6900.0
2014-01-02 13:00:00,84.05,84.09,83.98,84.01,6900.0,68.9324,68.9652,68.875,68.8996,6900.0
2014-01-02 13:30:00,84.0,84.06,83.93,84.04,35900.0,68.8914,68.9406,68.834,68.9242,35900.0
2014-01-02 14:00:00,84.04,84.1,83.87,83.88,29300.0,68.9242,68.9734,68.7848,68.793,29300.0
2014-01-02 14:30:00,83.91,84.03,83.89,83.96,14800.0,68.8176,68.916,68.8012,68.8586,14800.0
2014-01-02 15:00:00,83.95,84.14,83.94,84.08,11200.0,68.8504,69.0062,68.8422,68.957,11200.0
2014-01-02 15:30:00,84.06,84.11,83.98,84.03,15100.0,68.9406,68.9816,68.875,68.916,15100.0
2014-01-03 09:30:00,84.17,84.3,84.13,84.26,38200.0,69.0308,69.1375,68.998,69.1047,38200.0
2014-01-03 10:00:00,84.26,84.31,84.2,84.22,10300.0,69.1047,69.1457,69.0554,69.0718,10300.0
2014-01-03 10:30:00,84.26,84.27,84.17,84.23,8400.0,69.1047,69.1129,69.0308,69.08,8400.0
2014-01-03 11:00:00,84.21,84.25,84.03,84.03,11300.0,69.0636,69.0965,68.916,68.916,11300.0
2014-01-03 11:30:00,84.02,84.05,83.91,83.94,11800.0,68.9078,68.9324,68.8176,68.8422,11800.0
2014-01-03 12:00:00,83.94,84.01,83.89,83.99,8400.0,68.8422,68.8996,68.8012,68.8832,8400.0
2014-01-03 12:30:00,83.99,84.06,83.99,83.99,26800.0,68.8832,68.9406,68.8832,68.8832,26800.0
2014-01-03 13:00:00,83.99,84.05,83.97,84.02,10500.0,68.8832,68.9324,68.8668,68.9078,10500.0
2014-01-03 13:30:00,83.99,84.0,83.93,83.98,8100.0,68.8832,68.8914,68.834,68.875,8100.0
2014-01-03 14:00:00,83.99,84.04,83.96,84.0,9100.0,68.8832,68.9242,68.8586,68.8914,9100.0
2014-01-03 14:30:00,84.02,84.21,84.0,84.18,10500.0,68.9078,69.0636,68.8914,69.039,10500.0
2014-01-03 15:00:00,84.16,84.26,84.11,84.2,13200.0,69.0226,69.1047,68.9816,69.0554,13200.0
2014-01-03 15:30:00,84.22,84.26,83.98,83.99,29800.0,69.0718,69.1047,68.875,68.8832,29800.0
2014-01-06 09:30:00,84.3,84.36,83.96,84.04,11400.0,69.1375,69.1867,68.8586,68.9242,11400.0
2014-01-06 10:00:00,83.97,84.07,83.94,84.03,6800.0,68.8668,68.9488,68.8422,68.916,6800.0
2014-01-06 10:30:00,84.07,84.09,83.85,83.86,7400.0,68.9488,68.9652,68.7684,68.7766,7400.0
2014-01-06 11:00:00,83.85,83.9,83.64,83.66,11700.0,68.7684,68.8094,68.5962,68.6126,11700.0
2014-01-06 11:30:00,83.73,83.76,83.66,83.76,4500.0,68.67,68.6946,68.6126,68.6946,4500.0
2014-01-06 12:00:00,83.75,83.79,83.72,83.79,12600.0,68.6864,68.7192,68.6618,68.7192,12600.0
2014-01-06 12:30:00,83.69,83.71,83.68,83.7,2600.0,68.6372,68.6536,68.629,68.6454,2600.0
2014-01-06 13:00:00,83.73,83.78,83.68,83.76,8800.0,68.67,68.711,68.629,68.6946,8800.0
2014-01-06 13:30:00,83.76,83.96,83.71,83.92,10800.0,68.6946,68.8586,68.6536,68.8258,10800.0
2014-01-06 14:00:00,83.92,83.95,83.84,83.89,33800.0,68.8258,68.8504,68.7602,68.8012,33800.0
2014-01-06 14:30:00,83.9,83.99,83.89,83.99,17900.0,68.8094,68.8832,68.8012,68.8832,17900.0
2014-01-06 15:00:00,83.98,83.98,83.89,83.95,7600.0,68.875,68.875,68.8012,68.8504,7600.0
2014-01-06 15:30:00,83.92,83.92,83.77,83.77,10000.0,68.8258,68.8258,68.7028,68.7028,10000.0
2014-01-07 09:30:00,84.11,84.3,84.11,84.3,6100.0,68.9816,69.1375,68.9816,69.1375,6100.0
2014-01-07 10:00:00,84.32,84.38,84.27,84.34,13900.0,69.1539,69.2031,69.1129,69.1703,13900.0
2014-01-07 10:30:00,84.35,84.44,84.33,84.36,20600.0,69.1785,69.2523,69.1621,69.1867,20600.0
2014-01-07 11:00:00,84.38,84.38,84.3,84.31,8300.0,69.2031,69.2031,69.1375,69.1457,8300.0
2014-01-07 11:30:00,84.31,84.34,84.27,84.27,17100.0,69.1457,69.1703,69.1129,69.1129,17100.0
2014-01-07 12:00:00,84.27,84.28,84.24,84.28,3600.0,69.1129,69.1211,69.0882,69.1211,3600.0
2014-01-07 12:30:00,84.31,84.33,84.27,84.31,4200.0,69.1457,69.1621,69.1129,69.1457,4200.0
2014-01-07 13:00:00,84.35,84.37,84.32,84.35,4700.0,69.1785,69.1949,69.1539,69.1785,4700.0
2014-01-07 13:30:00,84.35,84.38,84.25,84.25,9200.0,69.1785,69.2031,69.0965,69.0965,9200.0
2014-01-07 14:00:00,84.23,84.26,84.16,84.26,7900.0,69.08,69.1047,69.0226,69.1047,7900.0
2014-01-07 14:30:00,84.31,84.33,84.28,84.3,10000.0,69.1457,69.1621,69.1211,69.1375,10000.0
2014-01-07 15:00:00,84.3,84.37,84.3,84.34,11200.0,69.1375,69.1949,69.1375,69.1703,11200.0
2014-01-07 15:30:00,84.37,84.41,84.31,84.34,18000.0,69.1949,69.2277,69.1457,69.1703,18000.0
2014-01-08 09:30:00,84.34,84.34,84.04,84.12,15900.0,69.1703,69.1703,68.9242,68.9898,15900.0
2014-01-08 10:00:00,84.18,84.42,84.15,84.39,15600.0,69.039,69.2359,69.0144,69.2113,15600.0
2014-01-08 10:30:00,84.4,84.43,84.34,84.36,10900.0,69.2195,69.2441,69.1703,69.1867,10900.0
2014-01-08 11:00:00,84.35,84.37,84.26,84.31,6400.0,69.1785,69.1949,69.1047,69.1457,6400.0
2014-01-08 11:30:00,84.31,84.42,84.31,84.4,5000.0,69.1457,69.2359,69.1457,69.2195,5000.0
2014-01-08 12:00:00,84.42,84.42,84.34,84.34,7500.0,69.2359,69.2359,69.1703,69.1703,7500.0
2014-01-08 12:30:00,84.34,84.36,84.28,84.3,3300.0,69.1703,69.1867,69.1211,69.1375,3300.0
2014-01-08 13:00:00,84.32,84.37,84.25,84.27,12500.0,69.1539,69.1949,69.0965,69.1129,12500.0
2014-01-08 13:30:00,84.31,84.37,84.29,84.33,6100.0,69.1457,69.1949,69.1293,69.1621,6100.0
2014-01-08 14:00:00,84.33,84.4,84.21,84.27,13300.0,69.1621,69.2195,69.0636,69.1129,13300.0
2014-01-08 14:30:00,84.27,84.35,84.22,84.24,19400.0,69.1129,69.1785,69.0718,69.0882,19400.0
2014-01-08 15:00:00,84.27,84.29,84.09,84.12,19100.0,69.1129,69.1293,68.9652,68.9898,19100.0
2014-01-08 15:30:00,84.12,84.33,84.12,84.32,20700.0,68.9898,69.1621,68.9898,69.1539,20700.0
2014-01-09 09:30:00,84.61,84.62,84.48,84.54,6400.0,69.3917,69.3999,69.2851,69.3343,6400.0
2014-01-09 10:00:00,84.55,84.57,84.34,84.36,5400.0,69.3425,69.3589,69.1703,69.1867,5400.0
2014-01-09 10:30:00,84.39,84.39,84.09,84.16,17600.0,69.2113,69.2113,68.9652,69.0226,17600.0
2014-01-09 11:00:00,84.12,84.12,84.01,84.11,12800.0,68.9898,68.9898,68.8996,68.9816,12800.0
2014-01-09 11:30:00,84.1,84.18,84.1,84.18,9000.0,68.9734,69.039,68.9734,69.039,9000.0
2014-01-09 12:00:00,84.18,84.23,84.18,84.23,4600.0,69.039,69.08,69.039,69.08,4600.0
2014-01-09 12:30:00,84.33,84.35,84.3,84.34,2700.0,69.1621,69.1785,69.1375,69.1703,2700.0
2014-01-09 13:00:00,84.35,84.37,84.28,84.31,8000.0,69.1785,69.1949,69.1211,69.1457,8000.0
2014-01-09 13:30:00,84.33,84.34,84.21,84.21,6500.0,69.1621,69.1703,69.0636,69.0636,6500.0
2014-01-09 14:00:00,84.2,84.22,84.09,84.22,9700.0,69.0554,69.0718,68.9652,69.0718,9700.0
2014-01-09 14:30:00,84.18,84.32,84.15,84.27,9000.0,69.039,69.1539,69.0144,69.1129,9000.0
2014-01-09 15:00:00,84.29,84.41,84.25,84.4,11900.0,69.1293,69.2277,69.0965,69.2195,11900.0
2014-01-09 15:30:00,84.41,84.41,84.31,84.38,10000.0,69.2277,69.2277,69.1457,69.2031,10000.0
2014-01-10 09:30:00,84.47,84.63,84.43,84.45,4800.0,69.2769,69.4081,69.2441,69.2605,4800.0
2014-01-10 10:00:00,84.4,84.4,84.19,84.34,11700.0,69.2195,69.2195,69.0472,69.1703,11700.0
2014-01-10 10:30:00,84.34,84.35,84.22,84.33,8100.0,69.1703,69.1785,69.0718,69.1621,8100.0
2014-01-10 11:00:00,84.35,84.35,84.18,84.18,5200.0,69.1785,69.1785,69.039,69.039,5200.0
2014-01-10 11:30:00,84.18,84.21,84.11,84.2,4800.0,69.039,69.0636,68.9816,69.0554,4800.0
2014-01-10 12:00:00,84.14,84.3,84.14,84.29,4600.0,69.0062,69.1375,69.0062,69.1293,4600.0
2014-01-10 12:30:00,84.27,84.41,84.27,84.33,8500.0,69.1129,69.2277,69.1129,69.1621,8500.0
2014-01-10 13:00:00,84.31,84.39,84.3,84.39,7200.0,69.1457,69.2113,69.1375,69.2113,7200.0
2014-01-10 13:30:00,84.36,84.42,84.29,84.29,4000.0,69.1867,69.2359,69.1293,69.1293,4000.0
2014-01-10 14:00:00,84.32,84.39,84.3,84.33,8200.0,69.1539,69.2113,69.1375,69.1621,8200.0
2014-01-10 14:30:00,84.34,84.38,84.33,84.36,3800.0,69.1703,69.2031,69.1621,69.1867,3800.0
2014-01-10 15:00:00,84.34,84.52,84.34,84.52,5900.0,69.1703,69.3179,69.1703,69.3179,5900.0
2014-01-10 15:30:00,84.54,84.57,84.49,84.55,15400.0,69.3343,69.3589,69.2933,69.3425,15400.0
2014-01-13 09:30:00,84.36,84.55,84.36,84.47,19100.0,69.1867,69.3425,69.1867,69.2769,19100.0
2014-01-13 10:00:00,84.5,84.61,84.49,84.61,17800.0,69.3015,69.3917,69.2933,69.3917,17800.0
2014-01-13 10:30:00,84.61,84.61,84.55,84.55,2700.0,69.3917,69.3917,69.3425,69.3425,2700.0
2014-01-13 11:00:00,84.54,84.54,84.47,84.48,2800.0,69.3343,69.3343,69.2769,69.2851,2800.0
2014-01-13 11:30:00,84.49,84.55,84.48,84.52,4600.0,69.2933,69.3425,69.2851,69.3179,4600.0
2014-01-13 12:00:00,84.52,84.53,84.3,84.3,10000.0,69.3179,69.3261,69.1375,69.1375,10000.0
2014-01-13 12:30:00,84.25,84.25,84.1,84.1,16800.0,69.0965,69.0965,68.9734,68.9734,16800.0
2014-01-13 13:00:00,84.03,84.1,83.92,84.05,9900.0,68.916,68.9734,68.8258,68.9324,9900.0
2014-01-13 13:30:00,84.0,84.02,83.9,84.0,5100.0,68.8914,68.9078,68.8094,68.8914,5100.0
2014-01-13 14:00:00,84.0,84.0,83.81,83.83,10800.0,68.8914,68.8914,68.7356,68.752,10800.0
2014-01-13 14:30:00,83.83,83.83,83.62,83.67,13600.0,68.752,68.752,68.5798,68.6208,13600.0
2014-01-13 15:00:00,83.66,83.66,83.43,83.5,17200.0,68.6126,68.6126,68.4239,68.4813,17200.0
2014-01-13 15:30:00,83.51,83.51,83.33,83.5,11600.0,68.4896,68.4896,68.3419,68.4813,11600.0
2014-01-14 09:30:00,83.75,83.87,83.61,83.71,8500.0,68.6864,68.7848,68.5716,68.6536,8500.0
2014-01-14 10:00:00,83.7,83.89,83.7,83.86,5900.0,68.6454,68.8012,68.6454,68.7766,5900.0
2014-01-14 10:30:00,83.89,83.98,83.86,83.98,7600.0,68.8012,68.875,68.7766,68.875,7600.0
2014-01-14 11:00:00,84.06,84.18,84.02,84.11,4700.0,68.9406,69.039,68.9078,68.9816,4700.0
2014-01-14 11:30:00,84.13,84.16,84.1,84.13,11500.0,68.998,69.0226,68.9734,68.998,11500.0
2014-01-14 12:00:00,84.14,84.31,84.13,84.27,6200.0,69.0062,69.1457,68.998,69.1129,6200.0
2014-01-14 12:30:00,84.28,84.34,84.25,84.25,4300.0,69.1211,69.1703,69.0965,69.0965,4300.0
2014-01-14 13:00:00,84.27,84.33,84.21,84.26,2900.0,69.1129,69.1621,69.0636,69.1047,2900.0
2014-01-14 13:30:00,84.25,84.37,84.23,84.28,6700.0,69.0965,69.1949,69.08,69.1211,6700.0
2014-01-14 14:00:00,84.28,84.31,84.2,84.28,8800.0,69.1211,69.1457,69.0554,69.1211,8800.0
2014-01-14 14:30:00,84.34,84.38,84.31,84.31,9700.0,69.1703,69.2031,69.1457,69.1457,9700.0
2014-01-14 15:00:00,84.31,84.44,84.31,84.42,7400.0,69.1457,69.2523,69.1457,69.2359,7400.0
2014-01-14 15:30:00,84.43,84.47,84.34,84.43,41300.0,69.2441,69.2769,69.1703,69.2441,41300.0
2014-01-15 09:30:00,84.63,84.71,84.61,84.65,8100.0,69.4081,69.4737,69.3917,69.4245,8100.0
2014-01-15 10:00:00,84.75,84.87,84.75,84.84,7200.0,69.5065,69.6049,69.5065,69.5803,7200.0
2014-01-15 10:30:00,84.85,84.85,84.75,84.77,6300.0,69.5885,69.5885,69.5065,69.5229,6300.0
2014-01-15 11:00:00,84.84,84.98,84.78,84.78,42300.0,69.5803,69.6951,69.5311,69.5311,42300.0
2014-01-15 11:30:00,84.82,84.87,84.8,84.83,22500.0,69.5639,69.6049,69.5475,69.5721,22500.0
2014-01-15 12:00:00,84.86,84.93,84.85,84.88,11600.0,69.5967,69.6541,69.5885,69.6131,11600.0
2014-01-15 12:30:00,84.88,84.91,84.81,84.86,8400.0,69.6131,69.6377,69.5557,69.5967,8400.0
2014-01-15 13:00:00,84.86,84.89,84.79,84.79,5300.0,69.5967,69.6213,69.5393,69.5393,5300.0
2014-01-15 13:30:00,84.78,84.81,84.75,84.78,11200.0,69.5311,69.5557,69.5065,69.5311,11200.0
2014-01-15 14:00:00,84.77,84.87,84.74,84.87,9800.0,69.5229,69.6049,69.4983,69.6049,9800.0
2014-01-15 14:30:00,84.87,84.93,84.84,84.93,12400.0,69.6049,69.6541,69.5803,69.6541,12400.0
2014-01-15 15:00:00,84.92,84.95,84.81,84.83,6500.0,69.6459,69.6705,69.5557,69.5721,6500.0
2014-01-15 15:30:00,84.87,84.9,84.84,84.87,7600.0,69.6049,69.6295,69.5803,69.6049,7600.0
2014-01-16 09:30:00,84.78,84.79,84.62,84.72,78500.0,69.5311,69.5393,69.3999,69.4819,78500.0
2014-01-16 10:00:00,84.7,84.78,84.65,84.73,6000.0,69.4655,69.5311,69.4245,69.4901,6000.0
2014-01-16 10:30:00,84.71,84.71,84.54,84.56,3900.0,69.4737,69.4737,69.3343,69.3507,3900.0
2014-01-16 11:00:00,84.54,84.62,84.5,84.58,3900.0,69.3343,69.3999,69.3015,69.3671,3900.0
2014-01-16 11:30:00,84.64,84.73,84.61,84.69,2600.0,69.4163,69.4901,69.3917,69.4573,2600.0
2014-01-16 12:00:00,84.7,84.72,84.6,84.68,4900.0,69.4655,69.4819,69.3835,69.4491,4900.0
2014-01-16 12:30:00,84.67,84.72,84.66,84.72,7200.0,69.4409,69.4819,69.4327,69.4819,7200.0
2014-01-16 13:00:00,84.65,84.76,84.65,84.75,27900.0,69.4245,69.5147,69.4245,69.5065,27900.0
2014-01-16 13:30:00,84.77,84.77,84.69,84.71,6100.0,69.5229,69.5229,69.4573,69.4737,6100.0
2014-01-16 14:00:00,84.72,84.74,84.67,84.69,3100.0,69.4819,69.4983,69.4409,69.4573,3100.0
2014-01-16 14:30:00,84.69,84.75,84.67,84.73,15800.0,69.4573,69.5065,69.4409,69.4901,15800.0
2014-01-16 15:00:00,84.73,84.74,84.7,84.7,7800.0,69.4901,69.4983,69.4655,69.4655,7800.0
2014-01-16 15:30:00,84.69,84.79,84.61,84.79,32800.0,69.4573,69.5393,69.3917,69.5393,32800.0
2014-01-17 09:30:00,84.65,84.7,84.49,84.57,37800.0,69.4245,69.4655,69.2933,69.3589,37800.0
2014-01-17 10:00:00,84.56,84.66,84.56,84.6,7000.0,69.3507,69.4327,69.3507,69.3835,7000.0
2014-01-17 10:30:00,84.63,84.67,84.63,84.64,4200.0,69.4081,69.4409,69.4081,69.4163,4200.0
2014-01-17 11:00:00,84.69,84.75,84.69,84.71,3100.0,69.4573,69.5065,69.4573,69.4737,3100.0
2014-01-17 11:30:00,84.72,84.73,84.66,84.69,6500.0,69.4819,69.4901,69.4327,69.4573,6500.0
2014-01-17 12:00:00,84.7,84.8,84.7,84.76,1900.0,69.4655,69.5475,69.4655,69.5147,1900.0
2014-01-17 12:30:00,84.75,84.77,84.73,84.73,2600.0,69.5065,69.5229,69.4901,69.4901,2600.0
2014-01-17 13:00:00,84.7,84.71,84.55,84.62,4900.0,69.4655,69.4737,69.3425,69.3999,4900.0
2014-01-17 13:30:00,84.59,84.64,84.56,84.63,2800.0,69.3753,69.4163,69.3507,69.4081,2800.0
2014-01-17 14:00:00,84.64,84.66,84.6,84.62,4600.0,69.4163,69.4327,69.3835,69.3999,4600.0
2014-01-17 14:30:00,84.6,84.6,84.54,84.55,7600.0,69.3835,69.3835,69.3343,69.3425,7600.0
2014-01-17 15:00:00,84.57,84.57,84.36,84.43,11400.0,69.3589,69.3589,69.1867,69.2441,11400.0
2014-01-17 15:30:00,84.38,84.47,84.29,84.44,14100.0,69.2031,69.2769,69.1293,69.2523,14100.0
2014-01-21 09:30:00,85.0,85.0,84.82,84.84,28700.0,69.7116,69.7116,69.5639,69.5803,28700.0
2014-01-21 10:00:00,84.85,84.86,84.57,84.61,10400.0,69.5885,69.5967,69.3589,69.3917,10400.0
2014-01-21 10:30:00,84.58,84.6,84.52,84.6,8500.0,69.3671,69.3835,69.3179,69.3835,8500.0
2014-01-21 11:00:00,84.61,84.62,84.21,84.3,24200.0,69.3917,69.3999,69.0636,69.1375,24200.0
2014-01-21 11:30:00,84.32,84.36,84.25,84.31,5200.0,69.1539,69.1867,69.0965,69.1457,5200.0
2014-01-21 12:00:00,84.31,84.42,84.17,84.41,12500.0,69.1457,69.2359,69.0308,69.2277,12500.0
2014-01-21 12:30:00,84.41,84.48,84.4,84.47,4300.0,69.2277,69.2851,69.2195,69.2769,4300.0
2014-01-21 13:00:00,84.52,84.55,84.5,84.52,4800.0,69.3179,69.3425,69.3015,69.3179,4800.0
2014-01-21 13:30:00,84.55,84.67,84.55,84.65,5100.0,69.3425,69.4409,69.3425,69.4245,5100.0
2014-01-21 14:00:00,84.65,84.66,84.58,84.61,9500.0,69.4245,69.4327,69.3671,69.3917,9500.0
2014-01-21 14:30:00,84.59,84.68,84.56,84.63,25300.0,69.3753,69.4491,69.3507,69.4081,25300.0
2014-01-21 15:00:00,84.62,84.64,84.55,84.57,13000.0,69.3999,69.4163,69.3425,69.3589,13000.0
2014-01-21 15:30:00,84.56,84.69,84.56,84.69,16700.0,69.3507,69.4573,69.3507,69.4573,16700.0
2014-01-22 09:30:00,84.85,84.85,84.71,84.73,7600.0,69.5885,69.5885,69.4737,69.4901,7600.0
2014-01-22 10:00:00,84.75,84.8,84.63,84.78,5800.0,69.5065,69.5475,69.4081,69.5311,5800.0
2014-01-22 10:30:00,84.77,84.77,84.58,84.6,12400.0,69.5229,69.5229,69.3671,69.3835,12400.0
2014-01-22 11:00:00,84.62,84.65,84.56,84.64,5800.0,69.3999,69.4245,69.3507,69.4163,5800.0
2014-01-22 11:30:00,84.67,84.67,84.61,84.66,5900.0,69.4409,69.4409,69.3917,69.4327,5900.0
2014-01-22 12:00:00,84.68,84.8,84.68,84.78,2200.0,69.4491,69.5475,69.4491,69.5311,2200.0
2014-01-22 12:30:00,84.77,84.78,84.76,84.77,2400.0,69.5229,69.5311,69.5147,69.5229,2400.0
2014-01-22 13:00:00,84.79,84.82,84.76,84.81,3200.0,69.5393,69.5639,69.5147,69.5557,3200.0
2014-01-22 13:30:00,84.8,84.81,84.69,84.73,6700.0,69.5475,69.5557,69.4573,69.4901,6700.0
2014-01-22 14:00:00,84.75,84.81,84.73,84.81,5300.0,69.5065,69.5557,69.4901,69.5557,5300.0
2014-01-22 14:30:00,84.78,84.8,84.73,84.75,8400.0,69.5311,69.5475,69.4901,69.5065,8400.0
2014-01-22 15:00:00,84.77,84.84,84.77,84.82,27500.0,69.5229,69.5803,69.5229,69.5639,27500.0
2014-01-22 15:30:00,84.82,84.87,84.8,84.81,28400.0,69.5639,69.6049,69.5475,69.5557,28400.0
2014-01-23 09:30:00,84.4,84.4,84.09,84.1,28300.0,69.2195,69.2195,68.9652,68.9734,28300.0
2014-01-23 10:00:00,84.12,84.18,83.98,84.03,14100.0,68.9898,69.039,68.875,68.916,14100.0
2014-01-23 10:30:00,84.0,84.07,83.9,83.95,11400.0,68.8914,68.9488,68.8094,68.8504,11400.0
2014-01-23 11:00:00,83.9,84.03,83.88,83.99,9400.0,68.8094,68.916,68.793,68.8832,9400.0
2014-01-23 11:30:00,84.02,84.03,83.97,84.03,12500.0,68.9078,68.916,68.8668,68.916,12500.0
2014-01-23 12:00:00,84.05,84.05,83.88,83.9,11200.0,68.9324,68.9324,68.793,68.8094,11200.0
2014-01-23 12:30:00,83.9,83.98,83.84,83.92,12500.0,68.8094,68.875,68.7602,68.8258,12500.0
2014-01-23 13:00:00,83.91,83.91,83.81,83.81,5700.0,68.8176,68.8176,68.7356,68.7356,5700.0
2014-01-23 13:30:00,83.77,83.83,83.62,83.62,10600.0,68.7028,68.752,68.5798,68.5798,10600.0
2014-01-23 14:00:00,83.62,83.82,83.62,83.77,11400.0,68.5798,68.7438,68.5798,68.7028,11400.0
2014-01-23 14:30:00,83.79,83.91,83.75,83.91,7900.0,68.7192,68.8176,68.6864,68.8176,7900.0
2014-01-23 15:00:00,83.86,83.92,83.83,83.9,8000.0,68.7766,68.8258,68.752,68.8094,8000.0
2014-01-23 15:30:00,83.89,84.05,83.89,84.05,18300.0,68.8012,68.9324,68.8012,68.9324,18300.0
2014-01-24 09:30:00,83.6,83.6,83.25,83.42,11600.0,68.5634,68.5634,68.2763,68.4157,11600.0
2014-01-24 10:00:00,83.39,83.47,83.26,83.32,15600.0,68.3911,68.4567,68.2845,68.3337,15600.0
2014-01-24 10:30:00,83.32,83.32,82.96,83.06,25900.0,68.3337,68.3337,68.0385,68.1205,25900.0
2014-01-24 11:00:00,83.09,83.12,82.71,82.77,23500.0,68.1451,68.1697,67.8334,67.8826,23500.0
2014-01-24 11:30:00,82.75,83.04,82.71,83.04,10900.0,67.8662,68.1041,67.8334,68.1041,10900.0
2014-01-24 12:00:00,83.02,83.04,82.88,82.94,12000.0,68.0877,68.1041,67.9729,68.0221,12000.0
2014-01-24 12:30:00,82.94,82.96,82.82,82.93,24100.0,68.0221,68.0385,67.9237,68.0139,24100.0
2014-01-24 13:00:00,82.9,82.97,82.84,82.84,12600.0,67.9893,68.0467,67.9401,67.9401,12600.0
2014-01-24 13:30:00,82.87,82.9,82.8,82.82,74000.0,67.9647,67.9893,67.9073,67.9237,74000.0
2014-01-24 14:00:00,82.77,82.77,82.54,82.59,45100.0,67.8826,67.8826,67.694,67.735,45100.0
2014-01-24 14:30:00,82.59,82.69,82.58,82.62,31000.0,67.735,67.817,67.7268,67.7596,31000.0
2014-01-24 15:00:00,82.57,82.62,82.39,82.45,33600.0,67.7186,67.7596,67.571,67.6202,33600.0
2014-01-24 15:30:00,82.44,82.52,82.27,82.27,22900.0,67.612,67.6776,67.4726,67.4726,22900.0
2014-01-27 09:30:00,82.4,82.52,82.27,82.45,18600.0,67.5792,67.6776,67.4726,67.6202,18600.0
2014-01-27 10:00:00,82.43,82.43,81.9,81.9,23200.0,67.6038,67.6038,67.1691,67.1691,23200.0
2014-01-27 10:30:00,81.92,82.15,81.86,81.98,52000.0,67.1855,67.3742,67.1363,67.2347,52000.0
2014-01-27 11:00:00,81.97,82.08,81.87,82.02,24000.0,67.2265,67.3168,67.1445,67.2675,24000.0
2014-01-27 11:30:00,81.91,81.96,81.72,81.73,9700.0,67.1773,67.2183,67.0215,67.0297,9700.0
2014-01-27 12:00:00,81.71,81.71,81.43,81.59,13000.0,67.0133,67.0133,66.7837,66.9149,13000.0
2014-01-27 12:30:00,81.57,81.72,81.49,81.62,13600.0,66.8985,67.0215,66.8329,66.9395,13600.0
2014-01-27 13:00:00,81.6,81.89,81.59,81.84,6200.0,66.9231,67.1609,66.9149,67.1199,6200.0
2014-01-27 13:30:00,81.84,82.1,81.8,82.03,10200.0,67.1199,67.3332,67.0871,67.2757,10200.0
2014-01-27 14:00:00,82.03,82.22,82.03,82.14,20000.0,67.2757,67.4316,67.2757,67.366,20000.0
2014-01-27 14:30:00,82.21,82.4,82.15,82.37,16100.0,67.4234,67.5792,67.3742,67.5546,16100.0
2014-01-27 15:00:00,82.34,82.38,82.17,82.18,13300.0,67.53,67.5628,67.3906,67.3988,13300.0
2014-01-27 15:30:00,82.19,82.24,81.84,81.84,14600.0,67.407,67.448,67.1199,67.1199,14600.0
2014-01-28 09:30:00,81.97,82.26,81.91,82.24,7300.0,67.2265,67.4644,67.1773,67.448,7300.0
2014-01-28 10:00:00,82.28,82.35,82.2,82.26,5600.0,67.4808,67.5382,67.4152,67.4644,5600.0
2014-01-28 10:30:00,82.32,82.37,82.27,82.34,6500.0,67.5136,67.5546,67.4726,67.53,6500.0
2014-01-28 11:00:00,82.36,82.41,82.16,82.19,6200.0,67.5464,67.5874,67.3824,67.407,6200.0
2014-01-28 11:30:00,82.18,82.21,81.99,82.09,7600.0,67.3988,67.4234,67.2429,67.325,7600.0
2014-01-28 12:00:00,82.1,82.22,82.09,82.18,5000.0,67.3332,67.4316,67.325,67.3988,5000.0
2014-01-28 12:30:00,82.22,82.3,82.15,82.2,4800.0,67.4316,67.4972,67.3742,67.4152,4800.0
2014-01-28 13:00:00,82.22,82.34,82.19,82.33,1700.0,67.4316,67.53,67.407,67.5218,1700.0
2014-01-28 13:30:00,82.3,82.3,82.2,82.23,3300.0,67.4972,67.4972,67.4152,67.4398,3300.0
2014-01-28 14:00:00,82.21,82.34,82.2,82.3,8500.0,67.4234,67.53,67.4152,67.4972,8500.0
2014-01-28 14:30:00,82.31,82.39,82.3,82.33,4900.0,67.5054,67.571,67.4972,67.5218,4900.0
2014-01-28 15:00:00,82.33,82.35,82.27,82.35,6700.0,67.5218,67.5382,67.4726,67.5382,6700.0
2014-01-28 15:30:00,82.39,82.43,82.29,82.36,25800.0,67.571,67.6038,67.489,67.5464,25800.0
2014-01-29 09:30:00,81.74,81.93,81.55,81.87,14200.0,67.0379,67.1937,66.8821,67.1445,14200.0
2014-01-29 10:00:00,81.88,81.98,81.67,81.72,19100.0,67.1527,67.2347,66.9805,67.0215,19100.0
2014-01-29 10:30:00,81.77,81.95,81.77,81.94,3400.0,67.0625,67.2101,67.0625,67.2019,3400.0
2014-01-29 11:00:00,81.95,82.09,81.91,82.09,10100.0,67.2101,67.325,67.1773,67.325,10100.0
2014-01-29 11:30:00,82.06,82.06,81.95,82.05,15800.0,67.3004,67.3004,67.2101,67.2922,15800.0
2014-01-29 12:00:00,82.1,82.11,81.91,81.91,34300.0,67.3332,67.3414,67.1773,67.1773,34300.0
2014-01-29 12:30:00,81.89,81.91,81.8,81.91,6100.0,67.1609,67.1773,67.0871,67.1773,6100.0
2014-01-29 13:00:00,81.87,81.87,81.77,81.8,5100.0,67.1445,67.1445,67.0625,67.0871,5100.0
2014-01-29 13:30:00,81.81,81.86,81.72,81.85,4600.0,67.0953,67.1363,67.0215,67.1281,4600.0
2014-01-29 14:00:00,81.82,82.0,81.38,81.74,38500.0,67.1035,67.2511,66.7427,67.0379,38500.0
2014-01-29 14:30:00,81.69,81.95,81.53,81.53,18600.0,66.9969,67.2101,66.8657,66.8657,18600.0
2014-01-29 15:00:00,81.49,81.57,81.38,81.49,12800.0,66.8329,66.8985,66.7427,66.8329,12800.0
2014-01-29 15:30:00,81.47,81.7,81.4,81.56,22200.0,66.8165,67.0051,66.7591,66.8903,22200.0
2014-01-30 09:30:00,82.15,82.33,82.11,82.18,11100.0,67.3742,67.5218,67.3414,67.3988,11100.0
2014-01-30 10:00:00,82.1,82.22,82.06,82.16,5300.0,67.3332,67.4316,67.3004,67.3824,5300.0
2014-01-30 10:30:00,82.19,82.3,82.19,82.23,8700.0,67.407,67.4972,67.407,67.4398,8700.0
2014-01-30 11:00:00,82.25,82.37,82.17,82.37,5800.0,67.4562,67.5546,67.3906,67.5546,5800.0
2014-01-30 11:30:00,82.33,82.62,82.33,82.58,5300.0,67.5218,67.7596,67.5218,67.7268,5300.0
2014-01-30 12:00:00,82.57,82.59,82.53,82.56,2400.0,67.7186,67.735,67.6858,67.7104,2400.0
2014-01-30 12:30:00,82.54,82.69,82.53,82.65,6900.0,67.694,67.817,67.6858,67.7842,6900.0
2014-01-30 13:00:00,82.65,82.65,82.56,82.56,3000.0,67.7842,67.7842,67.7104,67.7104,3000.0
2014-01-30 13:30:00,82.56,82.57,82.49,82.55,2800.0,67.7104,67.7186,67.653,67.7022,2800.0
2014-01-30 14:00:00,82.49,82.49,82.38,82.44,9000.0,67.653,67.653,67.5628,67.612,9000.0
2014-01-30 14:30:00,82.5,82.55,82.46,82.51,11600.0,67.6612,67.7022,67.6284,67.6694,11600.0
2014-01-30 15:00:00,82.5,82.64,82.5,82.61,9500.0,67.6612,67.776,67.6612,67.7514,9500.0
2014-01-30 15:30:00,82.6,82.6,82.43,82.49,14000.0,67.7432,67.7432,67.6038,67.653,14000.0
2014-01-31 09:30:00,81.51,81.71,81.42,81.61,10600.0,66.8493,67.0133,66.7755,66.9313,10600.0
2014-01-31 10:00:00,81.61,81.79,81.61,81.66,6800.0,66.9313,67.0789,66.9313,66.9723,6800.0
2014-01-31 10:30:00,81.64,81.92,81.58,81.82,13600.0,66.9559,67.1855,66.9067,67.1035,13600.0
2014-01-31 11:00:00,81.81,82.15,81.81,82.15,10200.0,67.0953,67.3742,67.0953,67.3742,10200.0
2014-01-31 11:30:00,82.16,82.16,82.05,82.16,5000.0,67.3824,67.3824,67.2922,67.3824,5000.0
2014-01-31 12:00:00,82.23,82.28,82.13,82.17,8400.0,67.4398,67.4808,67.3578,67.3906,8400.0
2014-01-31 12:30:00,82.16,82.17,82.01,82.14,10100.0,67.3824,67.3906,67.2593,67.366,10100.0
2014-01-31 13:00:00,82.14,82.14,82.0,82.05,18000.0,67.366,67.366,67.2511,67.2922,18000.0
2014-01-31 13:30:00,82.1,82.33,82.08,82.33,13300.0,67.3332,67.5218,67.3168,67.5218,13300.0
2014-01-31 14:00:00,82.37,82.39,82.3,82.35,9900.0,67.5546,67.571,67.4972,67.5382,9900.0
2014-01-31 14:30:00,82.34,82.47,82.29,82.32,19900.0,67.53,67.6366,67.489,67.5136,19900.0
2014-01-31 15:00:00,82.25,82.27,82.08,82.12,8500.0,67.4562,67.4726,67.3168,67.3496,8500.0
2014-01-31 15:30:00,82.13,82.16,81.87,81.95,12200.0,67.3578,67.3824,67.1445,67.2101,12200.0
2014-02-03 09:30:00,81.96,82.04,81.67,81.8,6300.0,67.2183,67.284,66.9805,67.0871,6300.0
2014-02-03 10:00:00,81.51,81.55,81.08,81.19,7200.0,66.8493,66.8821,66.4966,66.5868,7200.0
2014-02-03 10:30:00,81.13,81.35,81.12,81.17,6400.0,66.5376,66.7181,66.5294,66.5704,6400.0
2014-02-03 11:00:00,81.17,81.17,80.85,80.89,13300.0,66.5704,66.5704,66.308,66.3408,13300.0
2014-02-03 11:30:00,80.9,80.97,80.67,80.68,11200.0,66.349,66.4064,66.1604,66.1686,11200.0
2014-02-03 12:00:00,80.65,80.7,80.5,80.68,51900.0,66.144,66.185,66.0209,66.1686,51900.0
2014-02-03 12:30:00,80.67,80.77,80.67,80.7,13500.0,66.1604,66.2424,66.1604,66.185,13500.0
2014-02-03 13:00:00,80.69,80.69,80.31,80.32,18600.0,66.1768,66.1768,65.8651,65.8733,18600.0
2014-02-03 13:30:00,80.3,80.41,80.18,80.28,10500.0,65.8569,65.9471,65.7585,65.8405,10500.0
2014-02-03 14:00:00,80.26,80.42,80.24,80.39,10900.0,65.8241,65.9553,65.8077,65.9307,10900.0
2014-02-03 14:30:00,80.36,80.36,80.08,80.08,31500.0,65.9061,65.9061,65.6765,65.6765,31500.0
2014-02-03 15:00:00,80.05,80.2,80.05,80.2,37600.0,65.6519,65.7749,65.6519,65.7749,37600.0
2014-02-03 15:30:00,80.21,80.25,79.98,80.06,48700.0,65.7831,65.8159,65.5945,65.6601,48700.0
2014-02-04 09:30:00,80.5,80.6,80.21,80.54,25300.0,66.0209,66.103,65.7831,66.0537,25300.0
2014-02-04 10:00:00,80.56,80.61,80.4,80.42,8400.0,66.0701,66.1112,65.9389,65.9553,8400.0
2014-02-04 10:30:00,80.55,80.61,80.35,80.4,5300.0,66.0619,66.1112,65.8979,65.9389,5300.0
2014-02-04 11:00:00,80.37,80.63,80.37,80.58,5600.0,65.9143,66.1276,65.9143,66.0866,5600.0
2014-02-04 11:30:00,80.56,80.73,80.56,80.73,10600.0,66.0701,66.2096,66.0701,66.2096,10600.0
2014-02-04 12:00:00,80.78,80.81,80.7,80.76,7300.0,66.2506,66.2752,66.185,66.2342,7300.0
2014-02-04 12:30:00,80.74,80.83,80.73,80.8,3500.0,66.2178,66.2916,66.2096,66.267,3500.0
2014-02-04 13:00:00,80.78,80.86,80.67,80.73,4400.0,66.2506,66.3162,66.1604,66.2096,4400.0
2014-02-04 13:30:00,80.78,80.81,80.54,80.55,9600.0,66.2506,66.2752,66.0537,66.0619,9600.0
2014-02-04 14:00:00,80.55,80.68,80.5,80.68,2800.0,66.0619,66.1686,66.0209,66.1686,2800.0
2014-02-04 14:30:00,80.65,80.79,80.64,80.75,24700.0,66.144,66.2588,66.1358,66.226,24700.0
2014-02-04 15:00:00,80.77,80.8,80.48,80.49,26500.0,66.2424,66.267,66.0045,66.0127,26500.0
2014-02-04 15:30:00,80.46,80.78,80.46,80.72,24400.0,65.9881,66.2506,65.9881,66.2014,24400.0
2014-02-05 09:30:00,80.4,80.56,80.2,80.21,14800.0,65.9389,66.0701,65.7749,65.7831,14800.0
2014-02-05 10:00:00,80.39,80.5,79.87,80.02,14600.0,65.9307,66.0209,65.5043,65.6273,14600.0
2014-02-05 10:30:00,80.06,80.25,80.06,80.16,7300.0,65.6601,65.8159,65.6601,65.7421,7300.0
2014-02-05 11:00:00,80.15,80.37,80.01,80.37,11900.0,65.7339,65.9143,65.6191,65.9143,11900.0
2014-02-05 11:30:00,80.38,80.59,80.35,80.59,22400.0,65.9225,66.0948,65.8979,66.0948,22400.0
2014-02-05 12:00:00,80.56,80.64,80.46,80.54,9600.0,66.0701,66.1358,65.9881,66.0537,9600.0
2014-02-05 12:30:00,80.57,80.57,80.5,80.55,3700.0,66.0784,66.0784,66.0209,66.0619,3700.0
2014-02-05 13:00:00,80.57,80.74,80.57,80.63,3200.0,66.0784,66.2178,66.0784,66.1276,3200.0
2014-02-05 13:30:00,80.72,80.74,80.63,80.74,3700.0,66.2014,66.2178,66.1276,66.2178,3700.0
2014-02-05 14:00:00,80.69,80.75,80.57,80.66,5900.0,66.1768,66.226,66.0784,66.1522,5900.0
2014-02-05 14:30:00,80.68,80.71,80.46,80.48,6000.0,66.1686,66.1932,65.9881,66.0045,6000.0
2014-02-05 15:00:00,80.5,80.65,80.49,80.65,7500.0,66.0209,66.144,66.0127,66.144,7500.0
2014-02-05 15:30:00,80.65,80.74,80.57,80.58,9000.0,66.144,66.2178,66.0784,66.0866,9000.0
2014-02-06 09:30:00,80.82,81.18,80.82,81.18,52100.0,66.2834,66.5786,66.2834,66.5786,52100.0
2014-02-06 10:00:00,81.16,81.27,81.16,81.27,6300.0,66.5622,66.6524,66.5622,66.6524,6300.0
2014-02-06 10:30:00,81.29,81.47,81.29,81.38,10400.0,66.6688,66.8165,66.6688,66.7427,10400.0
2014-02-06 11:00:00,81.37,81.43,81.32,81.32,12400.0,66.7345,66.7837,66.6935,66.6935,12400.0
2014-02-06 11:30:00,81.37,81.44,81.33,81.36,12700.0,66.7345,66.7919,66.7017,66.7263,12700.0
2014-02-06 12:00:00,81.38,81.47,81.38,81.43,9900.0,66.7427,66.8165,66.7427,66.7837,9900.0
2014-02-06 12:30:00,81.43,81.48,81.38,81.4,35600.0,66.7837,66.8247,66.7427,66.7591,35600.0
2014-02-06 13:00:00,81.4,81.44,81.28,81.32,29300.0,66.7591,66.7919,66.6606,66.6935,29300.0
2014-02-06 13:30:00,81.33,81.4,81.33,81.35,7400.0,66.7017,66.7591,66.7017,66.7181,7400.0
2014-02-06 14:00:00,81.36,81.6,81.34,81.55,10600.0,66.7263,66.9231,66.7099,66.8821,10600.0
2014-02-06 14:30:00,81.57,81.57,81.49,81.54,5500.0,66.8985,66.8985,66.8329,66.8739,5500.0
2014-02-06 15:00:00,81.55,81.6,81.51,81.52,3700.0,66.8821,66.9231,66.8493,66.8575,3700.0
2014-02-06 15:30:00,81.55,81.63,81.48,81.61,15000.0,66.8821,66.9477,66.8247,66.9313,15000.0
2014-02-07 09:30:00,82.1,82.28,81.92,82.09,38000.0,67.3332,67.4808,67.1855,67.325,38000.0
2014-02-07 10:00:00,82.14,82.19,81.79,81.79,9600.0,67.366,67.407,67.0789,67.0789,9600.0
2014-02-07 10:30:00,81.8,82.05,81.8,82.05,11200.0,67.0871,67.2922,67.0871,67.2922,11200.0
2014-02-07 11:00:00,81.98,82.09,81.97,82.06,7700.0,67.2347,67.325,67.2265,67.3004,7700.0
2014-02-07 11:30:00,82.08,82.3,82.08,82.28,6300.0,67.3168,67.4972,67.3168,67.4808,6300.0
2014-02-07 12:00:00,82.28,82.28,82.21,82.28,4500.0,67.4808,67.4808,67.4234,67.4808,4500.0
2014-02-07 12:30:00,82.3,82.32,82.23,82.28,10400.0,67.4972,67.5136,67.4398,67.4808,10400.0
2014-02-07 13:00:00,82.29,82.37,82.29,82.33,2600.0,67.489,67.5546,67.489,67.5218,2600.0
2014-02-07 13:30:00,82.35,82.52,82.34,82.52,9300.0,67.5382,67.6776,67.53,67.6776,9300.0
2014-02-07 14:00:00,82.51,82.56,82.49,82.53,4500.0,67.6694,67.7104,67.653,67.6858,4500.0
2014-02-07 14:30:00,82.54,82.57,82.48,82.54,8100.0,67.694,67.7186,67.6448,67.694,8100.0
2014-02-07 15:00:00,82.55,82.61,82.53,82.58,6400.0,67.7022,67.7514,67.6858,67.7268,6400.0
2014-02-07 15:30:00,82.64,82.73,82.6,82.67,12300.0,67.776,67.8498,67.7432,67.8006,12300.0
2014-02-10 09:30:00,82.79,82.79,82.5,82.66,7500.0,67.8991,67.8991,67.6612,67.7924,7500.0
2014-02-10 10:00:00,82.64,82.7,82.63,82.65,9200.0,67.776,67.8252,67.7678,67.7842,9200.0
2014-02-10 10:30:00,82.57,82.59,82.46,82.52,4700.0,67.7186,67.735,67.6284,67.6776,4700.0
2014-02-10 11:00:00,82.51,82.58,82.47,82.58,8100.0,67.6694,67.7268,67.6366,67.7268,8100.0
2014-02-10 11:30:00,82.57,82.7,82.56,82.62,2700.0,67.7186,67.8252,67.7104,67.7596,2700.0
2014-02-10 12:00:00,82.63,82.66,82.6,82.6,2700.0,67.7678,67.7924,67.7432,67.7432,2700.0
2014-02-10 12:30:00,82.67,82.67,82.61,82.66,900.0,67.8006,67.8006,67.7514,67.7924,900.0
2014-02-10 13:00:00,82.63,82.66,82.62,82.65,1900.0,67.7678,67.7924,67.7596,67.7842,1900.0
2014-02-10 13:30:00,82.65,82.68,82.65,82.66,12600.0,67.7842,67.8088,67.7842,67.7924,12600.0
2014-02-10 14:00:00,82.7,82.75,82.68,82.75,6600.0,67.8252,67.8662,67.8088,67.8662,6600.0
2014-02-10 14:30:00,82.77,82.81,82.77,82.79,8400.0,67.8826,67.9155,67.8826,67.8991,8400.0
2014-02-10 15:00:00,82.79,82.8,82.71,82.71,7600.0,67.8991,67.9073,67.8334,67.8334,7600.0
2014-02-10 15:30:00,82.73,82.83,82.72,82.83,14300.0,67.8498,67.9319,67.8416,67.9319,14300.0
2014-02-11 09:30:00,82.84,83.14,82.79,83.08,14200.0,67.9401,68.1861,67.8991,68.1369,14200.0
2014-02-11 10:00:00,83.03,83.2,83.0,83.13,6700.0,68.0959,68.2353,68.0713,68.1779,6700.0
2014-02-11 10:30:00,83.16,83.21,83.1,83.15,5600.0,68.2025,68.2435,68.1533,68.1943,5600.0
2014-02-11 11:00:00,83.17,83.38,83.16,83.38,13000.0,68.2107,68.3829,68.2025,68.3829,13000.0
2014-02-11 11:30:00,83.43,83.48,83.41,83.48,10900.0,68.4239,68.4649,68.4075,68.4649,10900.0
2014-02-11 12:00:00,83.49,83.49,83.42,83.48,5000.0,68.4731,68.4731,68.4157,68.4649,5000.0
2014-02-11 12:30:00,83.5,83.54,83.47,83.49,6800.0,68.4813,68.5142,68.4567,68.4731,6800.0
2014-02-11 13:00:00,83.59,83.69,83.58,83.66,9300.0,68.5552,68.6372,68.547,68.6126,9300.0
2014-02-11 13:30:00,83.67,83.72,83.67,83.7,2600.0,68.6208,68.6618,68.6208,68.6454,2600.0
2014-02-11 14:00:00,83.62,83.7,83.62,83.67,17800.0,68.5798,68.6454,68.5798,68.6208,17800.0
2014-02-11 14:30:00,83.68,83.8,83.66,83.8,4700.0,68.629,68.7274,68.6126,68.7274,4700.0
2014-02-11 15:00:00,83.81,83.89,83.8,83.81,10400.0,68.7356,68.8012,68.7274,68.7356,10400.0
2014-02-11 15:30:00,83.81,83.83,83.67,83.69,16400.0,68.7356,68.752,68.6208,68.6372,16400.0
2014-02-12 09:30:00,83.89,84.09,83.84,84.08,22200.0,68.8012,68.9652,68.7602,68.957,22200.0
2014-02-12 10:00:00,84.07,84.09,83.84,83.9,7800.0,68.9488,68.9652,68.7602,68.8094,7800.0
2014-02-12 10:30:00,83.87,83.87,83.73,83.78,7800.0,68.7848,68.7848,68.67,68.711,7800.0
2014-02-12 11:00:00,83.8,83.87,83.71,83.71,17200.0,68.7274,68.7848,68.6536,68.6536,17200.0
2014-02-12 11:30:00,83.7,83.76,83.63,83.69,24200.0,68.6454,68.6946,68.588,68.6372,24200.0
2014-02-12 12:00:00,83.65,83.81,83.65,83.81,7100.0,68.6044,68.7356,68.6044,68.7356,7100.0
2014-02-12 12:30:00,83.76,83.85,83.72,83.81,3400.0,68.6946,68.7684,68.6618,68.7356,3400.0
2014-02-12 13:00:00,83.79,83.9,83.79,83.89,7700.0,68.7192,68.8094,68.7192,68.8012,7700.0
2014-02-12 13:30:00,83.89,83.93,83.84,83.84,10700.0,68.8012,68.834,68.7602,68.7602,10700.0
2014-02-12 14:00:00,83.86,83.89,83.8,83.8,5500.0,68.7766,68.8012,68.7274,68.7274,5500.0
2014-02-12 14:30:00,83.79,83.79,83.65,83.67,8600.0,68.7192,68.7192,68.6044,68.6208,8600.0
2014-02-12 15:00:00,83.7,83.75,83.66,83.71,6600.0,68.6454,68.6864,68.6126,68.6536,6600.0
2014-02-12 15:30:00,83.72,83.79,83.68,83.76,18200.0,68.6618,68.7192,68.629,68.6946,18200.0
2014-02-13 09:30:00,83.17,83.56,83.11,83.54,19000.0,68.2107,68.5306,68.1615,68.5142,19000.0
2014-02-13 10:00:00,83.6,83.81,83.6,83.72,50300.0,68.5634,68.7356,68.5634,68.6618,50300.0
2014-02-13 10:30:00,83.68,83.95,83.66,83.93,7000.0,68.629,68.8504,68.6126,68.834,7000.0
2014-02-13 11:00:00,83.93,84.05,83.88,84.0,3800.0,68.834,68.9324,68.793,68.8914,3800.0
2014-02-13 11:30:00,84.02,84.04,83.96,83.96,5900.0,68.9078,68.9242,68.8586,68.8586,5900.0
2014-02-13 12:00:00,83.98,83.98,83.93,83.98,5400.0,68.875,68.875,68.834,68.875,5400.0
2014-02-13 12:30:00,84.0,84.05,83.98,84.05,700.0,68.8914,68.9324,68.875,68.9324,700.0
2014-02-13 13:00:00,84.06,84.21,84.06,84.2,3600.0,68.9406,69.0636,68.9406,69.0554,3600.0
2014-02-13 13:30:00,84.17,84.26,84.17,84.26,5700.0,69.0308,69.1047,69.0308,69.1047,5700.0
2014-02-13 14:00:00,84.28,84.32,84.23,84.23,4500.0,69.1211,69.1539,69.08,69.08,4500.0
2014-02-13 14:30:00,84.21,84.31,84.21,84.31,5100.0,69.0636,69.1457,69.0636,69.1457,5100.0
2014-02-13 15:00:00,84.3,84.32,84.22,84.23,24200.0,69.1375,69.1539,69.0718,69.08,24200.0
2014-02-13 15:30:00,84.24,84.31,84.23,84.3,18200.0,69.0882,69.1457,69.08,69.1375,18200.0
2014-02-14 09:30:00,84.29,84.34,84.1,84.29,16400.0,69.1293,69.1703,68.9734,69.1293,16400.0
2014-02-14 10:00:00,84.26,84.5,84.21,84.5,10100.0,69.1047,69.3015,69.0636,69.3015,10100.0
2014-02-14 10:30:00,84.56,84.56,84.46,84.52,2300.0,69.3507,69.3507,69.2687,69.3179,2300.0
2014-02-14 11:00:00,84.46,84.48,84.42,84.46,27100.0,69.2687,69.2851,69.2359,69.2687,27100.0
2014-02-14 11:30:00,84.49,84.52,84.48,84.51,6300.0,69.2933,69.3179,69.2851,69.3097,6300.0
2014-02-14 12:00:00,84.47,84.51,84.47,84.48,5600.0,69.2769,69.3097,69.2769,69.2851,5600.0
2014-02-14 12:30:00,84.49,84.54,84.48,84.52,5500.0,69.2933,69.3343,69.2851,69.3179,5500.0
2014-02-14 13:00:00,84.54,84.61,84.5,84.58,3700.0,69.3343,69.3917,69.3015,69.3671,3700.0
2014-02-14 13:30:00,84.6,84.69,84.6,84.69,3900.0,69.3835,69.4573,69.3835,69.4573,3900.0
2014-02-14 14:00:00,84.69,84.76,84.66,84.75,5100.0,69.4573,69.5147,69.4327,69.5065,5100.0
2014-02-14 14:30:00,84.73,84.83,84.73,84.8,3600.0,69.4901,69.5721,69.4901,69.5475,3600.0
2014-02-14 15:00:00,84.78,84.78,84.69,84.72,9900.0,69.5311,69.5311,69.4573,69.4819,9900.0
2014-02-14 15:30:00,84.74,84.74,84.63,84.69,18800.0,69.4983,69.4983,69.4081,69.4573,18800.0
2014-02-18 09:30:00,84.8,84.9,84.67,84.67,25600.0,69.5475,69.6295,69.4409,69.4409,25600.0
2014-02-18 10:00:00,84.71,84.76,84.59,84.76,5900.0,69.4737,69.5147,69.3753,69.5147,5900.0
2014-02-18 10:30:00,84.79,84.83,84.75,84.8,5700.0,69.5393,69.5721,69.5065,69.5475,5700.0
2014-02-18 11:00:00,84.78,84.9,84.76,84.9,5300.0,69.5311,69.6295,69.5147,69.6295,5300.0
2014-02-18 11:30:00,84.89,84.93,84.8,84.8,10700.0,69.6213,69.6541,69.5475,69.5475,10700.0
2014-02-18 12:00:00,84.79,84.88,84.79,84.86,6800.0,69.5393,69.6131,69.5393,69.5967,6800.0
2014-02-18 12:30:00,84.88,84.89,84.83,84.85,4100.0,69.6131,69.6213,69.5721,69.5885,4100.0
2014-02-18 13:00:00,84.88,84.88,84.84,84.87,2700.0,69.6131,69.6131,69.5803,69.6049,2700.0
2014-02-18 13:30:00,84.83,84.84,84.78,84.8,5000.0,69.5721,69.5803,69.5311,69.5475,5000.0
2014-02-18 14:00:00,84.84,84.88,84.83,84.84,3300.0,69.5803,69.6131,69.5721,69.5803,3300.0
2014-02-18 14:30:00,84.84,84.94,84.84,84.88,6500.0,69.5803,69.6623,69.5803,69.6131,6500.0
2014-02-18 15:00:00,84.86,84.92,84.86,84.9,4100.0,69.5967,69.6459,69.5967,69.6295,4100.0
2014-02-18 15:30:00,84.9,84.92,84.83,84.83,11400.0,69.6295,69.6459,69.5721,69.5721,11400.0
2014-02-19 09:30:00,84.61,84.87,84.61,84.87,10400.0,69.3917,69.6049,69.3917,69.6049,10400.0
2014-02-19 10:00:00,84.93,85.1,84.93,85.1,6400.0,69.6541,69.7936,69.6541,69.7936,6400.0
2014-02-19 10:30:00,85.13,85.13,85.01,85.03,7300.0,69.8182,69.8182,69.7198,69.7362,7300.0
2014-02-19 11:00:00,85.02,85.03,84.95,85.0,8300.0,69.728,69.7362,69.6705,69.7116,8300.0
2014-02-19 11:30:00,85.01,85.04,84.85,84.85,8200.0,69.7198,69.7444,69.5885,69.5885,8200.0
2014-02-19 12:00:00,84.76,84.81,84.57,84.6,12000.0,69.5147,69.5557,69.3589,69.3835,12000.0
2014-02-19 12:30:00,84.59,84.68,84.59,84.63,6800.0,69.3753,69.4491,69.3753,69.4081,6800.0
2014-02-19 13:00:00,84.67,84.84,84.67,84.83,4600.0,69.4409,69.5803,69.4409,69.5721,4600.0
2014-02-19 13:30:00,84.8,84.83,84.78,84.79,4000.0,69.5475,69.5721,69.5311,69.5393,4000.0
2014-02-19 14:00:00,84.74,84.9,84.63,84.75,9100.0,69.4983,69.6295,69.4081,69.5065,9100.0
2014-02-19 14:30:00,84.74,84.78,84.58,84.63,45600.0,69.4983,69.5311,69.3671,69.4081,45600.0
2014-02-19 15:00:00,84.65,84.68,84.37,84.37,15600.0,69.4245,69.4491,69.1949,69.1949,15600.0
2014-02-19 15:30:00,84.36,84.39,84.21,84.28,8600.0,69.1867,69.2113,69.0636,69.1211,8600.0
2014-02-20 09:30:00,84.45,84.55,84.23,84.23,4300.0,69.2605,69.3425,69.08,69.08,4300.0
2014-02-20 10:00:00,84.23,84.46,84.11,84.44,7700.0,69.08,69.2687,68.9816,69.2523,7700.0
2014-02-20 10:30:00,84.47,84.64,84.47,84.59,12900.0,69.2769,69.4163,69.2769,69.3753,12900.0
2014-02-20 11:00:00,84.61,84.68,84.55,84.55,5100.0,69.3917,69.4491,69.3425,69.3425,5100.0
2014-02-20 11:30:00,84.56,84.65,84.56,84.62,1500.0,69.3507,69.4245,69.3507,69.3999,1500.0
2014-02-20 12:00:00,84.63,84.76,84.63,84.73,2300.0,69.4081,69.5147,69.4081,69.4901,2300.0
2014-02-20 12:30:00,84.81,84.86,84.77,84.79,4700.0,69.5557,69.5967,69.5229,69.5393,4700.0
2014-02-20 13:00:00,84.83,84.85,84.79,84.8,7100.0,69.5721,69.5885,69.5393,69.5475,7100.0
2014-02-20 13:30:00,84.81,84.85,84.79,84.82,2600.0,69.5557,69.5885,69.5393,69.5639,2600.0
2014-02-20 14:00:00,84.8,84.86,84.72,84.84,2900.0,69.5475,69.5967,69.4819,69.5803,2900.0
2014-02-20 14:30:00,84.82,84.86,84.79,84.86,4300.0,69.5639,69.5967,69.5393,69.5967,4300.0
2014-02-20 15:00:00,84.9,84.93,84.84,84.88,5400.0,69.6295,69.6541,69.5803,69.6131,5400.0
2014-02-20 15:30:00,84.89,84.97,84.83,84.84,16000.0,69.6213,69.6869,69.5721,69.5803,16000.0
2014-02-21 09:30:00,84.99,85.03,84.84,85.03,3000.0,69.7034,69.7362,69.5803,69.7362,3000.0
2014-02-21 10:00:00,85.03,85.1,84.89,84.89,7400.0,69.7362,69.7936,69.6213,69.6213,7400.0
2014-02-21 10:30:00,84.95,85.1,84.95,85.06,3800.0,69.6705,69.7936,69.6705,69.7608,3800.0
2014-02-21 11:00:00,85.1,85.14,85.05,85.08,10600.0,69.7936,69.8264,69.7526,69.7772,10600.0
2014-02-21 11:30:00,85.09,85.1,85.05,85.05,2500.0,69.7854,69.7936,69.7526,69.7526,2500.0
2014-02-21 12:00:00,85.09,85.09,85.02,85.06,9100.0,69.7854,69.7854,69.728,69.7608,9100.0
2014-02-21 12:30:00,85.01,85.02,84.95,84.99,4800.0,69.7198,69.728,69.6705,69.7034,4800.0
2014-02-21 13:00:00,85.0,85.06,84.96,85.02,2900.0,69.7116,69.7608,69.6787,69.728,2900.0
2014-02-21 13:30:00,85.03,85.03,84.94,84.96,3400.0,69.7362,69.7362,69.6623,69.6787,3400.0
2014-02-21 14:00:00,84.96,84.98,84.83,84.88,7700.0,69.6787,69.6951,69.5721,69.6131,7700.0
2014-02-21 14:30:00,84.78,84.81,84.75,84.79,6300.0,69.5311,69.5557,69.5065,69.5393,6300.0
2014-02-21 15:00:00,84.83,84.94,84.82,84.94,3000.0,69.5721,69.6623,69.5639,69.6623,3000.0
2014-02-21 15:30:00,84.91,84.91,84.67,84.71,13300.0,69.6377,69.6377,69.4409,69.4737,13300.0
2014-02-24 09:30:00,84.84,85.4,84.84,85.4,28500.0,69.5803,70.0396,69.5803,70.0396,28500.0
2014-02-24 10:00:00,85.4,85.4,85.29,85.34,6100.0,70.0396,70.0396,69.9494,69.9904,6100.0
2014-02-24 10:30:00,85.4,85.51,85.39,85.5,7600.0,70.0396,70.1298,70.0314,70.1216,7600.0
2014-02-24 11:00:00,85.45,85.53,85.43,85.53,10800.0,70.0806,70.1462,70.0642,70.1462,10800.0
2014-02-24 11:30:00,85.58,85.71,85.55,85.68,3900.0,70.1872,70.2938,70.1626,70.2692,3900.0
2014-02-24 12:00:00,85.68,85.75,85.68,85.7,7100.0,70.2692,70.3267,70.2692,70.2856,7100.0
2014-02-24 12:30:00,85.67,85.7,85.64,85.64,3000.0,70.261,70.2856,70.2364,70.2364,3000.0
2014-02-24 13:00:00,85.63,85.63,85.6,85.62,1600.0,70.2282,70.2282,70.2036,70.22,1600.0
2014-02-24 13:30:00,85.64,85.67,85.56,85.58,4400.0,70.2364,70.261,70.1708,70.1872,4400.0
2014-02-24 14:00:00,85.56,85.65,85.56,85.61,2600.0,70.1708,70.2446,70.1708,70.2118,2600.0
2014-02-24 14:30:00,85.61,85.62,85.55,85.55,2900.0,70.2118,70.22,70.1626,70.1626,2900.0
2014-02-24 15:00:00,85.53,85.53,85.36,85.36,8000.0,70.1462,70.1462,70.0068,70.0068,8000.0
2014-02-24 15:30:00,85.33,85.45,85.26,85.26,11900.0,69.9822,70.0806,69.9248,69.9248,11900.0
2014-02-25 09:30:00,85.32,85.32,84.94,85.01,48700.0,69.974,69.974,69.6623,69.7198,48700.0
2014-02-25 10:00:00,84.98,85.24,84.93,85.09,30900.0,69.6951,69.9084,69.6541,69.7854,30900.0
2014-02-25 10:30:00,85.08,85.27,85.08,85.25,16700.0,69.7772,69.933,69.7772,69.9166,16700.0
2014-02-25 11:00:00,85.24,85.48,85.21,85.48,8300.0,69.9084,70.1052,69.8838,70.1052,8300.0
2014-02-25 11:30:00,85.49,85.49,85.27,85.27,8400.0,70.1134,70.1134,69.933,69.933,8400.0
2014-02-25 12:00:00,85.25,85.3,85.2,85.26,5900.0,69.9166,69.9576,69.8756,69.9248,5900.0
2014-02-25 12:30:00,85.24,85.3,85.24,85.29,7100.0,69.9084,69.9576,69.9084,69.9494,7100.0
2014-02-25 13:00:00,85.29,85.39,85.29,85.36,4300.0,69.9494,70.0314,69.9494,70.0068,4300.0
2014-02-25 13:30:00,85.35,85.4,85.26,85.29,5100.0,69.9986,70.0396,69.9248,69.9494,5100.0
2014-02-25 14:00:00,85.29,85.32,85.15,85.25,20200.0,69.9494,69.974,69.8346,69.9166,20200.0
2014-02-25 14:30:00,85.23,85.24,85.18,85.2,5000.0,69.9002,69.9084,69.8592,69.8756,5000.0
2014-02-25 15:00:00,85.17,85.19,85.0,85.04,11000.0,69.851,69.8674,69.7116,69.7444,11000.0
2014-02-25 15:30:00,85.06,85.13,85.02,85.11,12100.0,69.7608,69.8182,69.728,69.8018,12100.0
2014-02-26 09:30:00,85.26,85.37,85.22,85.22,3200.0,69.9248,70.015,69.892,69.892,3200.0
2014-02-26 10:00:00,85.12,85.4,85.12,85.4,5000.0,69.81,70.0396,69.81,70.0396,5000.0
2014-02-26 10:30:00,85.46,85.5,85.37,85.38,7000.0,70.0888,70.1216,70.015,70.0232,7000.0
2014-02-26 11:00:00,85.4,85.51,85.36,85.48,6300.0,70.0396,70.1298,70.0068,70.1052,6300.0
2014-02-26 11:30:00,85.51,85.52,85.39,85.39,2700.0,70.1298,70.138,70.0314,70.0314,2700.0
2014-02-26 12:00:00,85.4,85.43,85.39,85.39,4300.0,70.0396,70.0642,70.0314,70.0314,4300.0
2014-02-26 12:30:00,85.49,85.49,85.44,85.46,2200.0,70.1134,70.1134,70.0724,70.0888,2200.0
2014-02-26 13:00:00,85.43,85.44,85.34,85.4,6000.0,70.0642,70.0724,69.9904,70.0396,6000.0
2014-02-26 13:30:00,85.41,85.47,85.32,85.32,2900.0,70.0478,70.097,69.974,69.974,2900.0
2014-02-26 14:00:00,85.33,85.33,85.0,85.0,6400.0,69.9822,69.9822,69.7116,69.7116,6400.0
2014-02-26 14:30:00,84.97,85.1,84.96,85.09,4700.0,69.6869,69.7936,69.6787,69.7854,4700.0
2014-02-26 15:00:00,85.14,85.14,84.96,85.06,8600.0,69.8264,69.8264,69.6787,69.7608,8600.0
2014-02-26 15:30:00,85.11,85.21,85.08,85.18,13600.0,69.8018,69.8838,69.7772,69.8592,13600.0
2014-02-27 09:30:00,85.03,85.25,85.03,85.25,10200.0,69.7362,69.9166,69.7362,69.9166,10200.0
2014-02-27 10:00:00,85.01,85.18,85.0,85.14,3300.0,69.7198,69.8592,69.7116,69.8264,3300.0
2014-02-27 10:30:00,85.13,85.27,85.13,85.25,4900.0,69.8182,69.933,69.8182,69.9166,4900.0
2014-02-27 11:00:00,85.26,85.45,85.21,85.43,5600.0,69.9248,70.0806,69.8838,70.0642,5600.0
2014-02-27 11:30:00,85.42,85.42,85.32,85.34,4600.0,70.056,70.056,69.974,69.9904,4600.0
2014-02-27 12:00:00,85.37,85.41,85.31,85.38,4100.0,70.015,70.0478,69.9658,70.0232,4100.0
2014-02-27 12:30:00,85.35,85.39,85.3,85.38,3700.0,69.9986,70.0314,69.9576,70.0232,3700.0
2014-02-27 13:00:00,85.37,85.5,85.37,85.5,166000.0,70.015,70.1216,70.015,70.1216,166000.0
2014-02-27 13:30:00,85.51,85.61,85.49,85.56,5000.0,70.1298,70.2118,70.1134,70.1708,5000.0
2014-02-27 14:00:00,85.58,85.59,85.43,85.44,9100.0,70.1872,70.1954,70.0642,70.0724,9100.0
2014-02-27 14:30:00,85.44,85.51,85.41,85.51,12700.0,70.0724,70.1298,70.0478,70.1298,12700.0
2014-02-27 15:00:00,85.49,85.55,85.43,85.55,6600.0,70.1134,70.1626,70.0642,70.1626,6600.0
2014-02-27 15:30:00,85.54,85.59,85.41,85.57,5400.0,70.1544,70.1954,70.0478,70.179,5400.0
2014-02-28 09:30:00,85.66,85.89,85.63,85.85,10500.0,70.2528,70.4415,70.2282,70.4087,10500.0
2014-02-28 10:00:00,85.96,86.1,85.94,86.1,5300.0,70.4989,70.6137,70.4825,70.6137,5300.0
2014-02-28 10:30:00,86.1,86.12,86.0,86.07,20000.0,70.6137,70.6301,70.5317,70.5891,20000.0
2014-02-28 11:00:00,86.05,86.06,85.95,85.98,7000.0,70.5727,70.5809,70.4907,70.5153,7000.0
2014-02-28 11:30:00,86.07,86.19,86.07,86.17,4100.0,70.5891,70.6875,70.5891,70.6711,4100.0
2014-02-28 12:00:00,86.15,86.17,86.12,86.15,4400.0,70.6547,70.6711,70.6301,70.6547,4400.0
2014-02-28 12:30:00,86.17,86.19,86.14,86.15,9300.0,70.6711,70.6875,70.6465,70.6547,9300.0
2014-02-28 13:00:00,86.16,86.21,86.14,86.2,3700.0,70.6629,70.7039,70.6465,70.6957,3700.0
2014-02-28 13:30:00,86.18,86.2,86.07,86.1,11900.0,70.6793,70.6957,70.5891,70.6137,11900.0
2014-02-28 14:00:00,86.08,86.08,85.98,86.03,7500.0,70.5973,70.5973,70.5153,70.5563,7500.0
2014-02-28 14:30:00,86.02,86.03,85.67,85.68,15900.0,70.5481,70.5563,70.261,70.2692,15900.0
2014-02-28 15:00:00,85.66,85.66,85.25,85.56,26800.0,70.2528,70.2528,69.9166,70.1708,26800.0
2014-02-28 15:30:00,85.59,85.84,85.59,85.79,33200.0,70.1954,70.4005,70.1954,70.3595,33200.0
2014-03-03 09:30:00,85.0,85.38,84.93,85.31,21300.0,69.7116,70.0232,69.6541,69.9658,21300.0
2014-03-03 10:00:00,85.31,85.38,84.97,85.15,30400.0,69.9658,70.0232,69.6869,69.8346,30400.0
2014-03-03 10:30:00,85.14,85.2,85.04,85.2,15800.0,69.8264,69.8756,69.7444,69.8756,15800.0
2014-03-03 11:00:00,85.18,85.18,84.94,85.0,12400.0,69.8592,69.8592,69.6623,69.7116,12400.0
2014-03-03 11:30:00,85.01,85.01,84.79,84.82,16200.0,69.7198,69.7198,69.5393,69.5639,16200.0
2014-03-03 12:00:00,84.77,84.92,84.65,84.91,19000.0,69.5229,69.6459,69.4245,69.6377,19000.0
2014-03-03 12:30:00,84.9,84.99,84.86,84.97,6100.0,69.6295,69.7034,69.5967,69.6869,6100.0
2014-03-03 13:00:00,85.02,85.11,85.02,85.08,4300.0,69.728,69.8018,69.728,69.7772,4300.0
2014-03-03 13:30:00,85.02,85.19,85.0,85.18,3300.0,69.728,69.8674,69.7116,69.8592,3300.0
2014-03-03 14:00:00,85.18,85.22,85.14,85.17,4600.0,69.8592,69.892,69.8264,69.851,4600.0
2014-03-03 14:30:00,85.04,85.31,85.04,85.19,6100.0,69.7444,69.9658,69.7444,69.8674,6100.0
2014-03-03 15:00:00,85.19,85.21,84.94,85.04,10900.0,69.8674,69.8838,69.6623,69.7444,10900.0
2014-03-03 15:30:00,84.98,85.19,84.97,85.19,22800.0,69.6951,69.8674,69.6869,69.8674,22800.0
2014-03-04 09:30:00,86.04,86.25,86.04,86.22,20700.0,70.5645,70.7367,70.5645,70.7121,20700.0
2014-03-04 10:00:00,86.25,86.3,86.15,86.29,7500.0,70.7367,70.7777,70.6547,70.7695,7500.0
2014-03-04 10:30:00,86.29,86.36,86.25,86.32,5400.0,70.7695,70.8269,70.7367,70.7941,5400.0
2014-03-04 11:00:00,86.34,86.38,86.32,86.35,5800.0,70.8105,70.8433,70.7941,70.8187,5800.0
2014-03-04 11:30:00,86.35,86.35,86.27,86.32,3300.0,70.8187,70.8187,70.7531,70.7941,3300.0
2014-03-04 12:00:00,86.34,86.46,86.32,86.46,4100.0,70.8105,70.909,70.7941,70.909,4100.0
2014-03-04 12:30:00,86.44,86.44,86.37,86.37,10500.0,70.8925,70.8925,70.8351,70.8351,10500.0
2014-03-04 13:00:00,86.4,86.44,86.38,86.44,5300.0,70.8597,70.8925,70.8433,70.8925,5300.0
2014-03-04 13:30:00,86.44,86.45,86.29,86.33,5700.0,70.8925,70.9007,70.7695,70.8023,5700.0
2014-03-04 14:00:00,86.29,86.35,86.23,86.33,4600.0,70.7695,70.8187,70.7203,70.8023,4600.0
2014-03-04 14:30:00,86.39,86.46,86.29,86.43,8400.0,70.8515,70.909,70.7695,70.8843,8400.0
2014-03-04 15:00:00,86.43,86.55,86.43,86.52,11000.0,70.8843,70.9828,70.8843,70.9582,11000.0
2014-03-04 15:30:00,86.51,86.57,86.43,86.47,14200.0,70.95,70.9992,70.8843,70.9172,14200.0
2014-03-05 09:30:00,86.54,86.55,86.37,86.42,17100.0,70.9746,70.9828,70.8351,70.8761,17100.0
2014-03-05 10:00:00,86.38,86.56,86.36,86.54,4400.0,70.8433,70.991,70.8269,70.9746,4400.0
2014-03-05 10:30:00,86.55,86.57,86.43,86.49,4400.0,70.9828,70.9992,70.8843,70.9336,4400.0
2014-03-05 11:00:00,86.52,86.6,86.42,86.46,6000.0,70.9582,71.0238,70.8761,70.909,6000.0
2014-03-05 11:30:00,86.44,86.54,86.44,86.51,5500.0,70.8925,70.9746,70.8925,70.95,5500.0
2014-03-05 12:00:00,86.5,86.5,86.41,86.44,16300.0,70.9418,70.9418,70.8679,70.8925,16300.0
2014-03-05 12:30:00,86.45,86.49,86.45,86.48,2000.0,70.9007,70.9336,70.9007,70.9254,2000.0
2014-03-05 13:00:00,86.51,86.57,86.51,86.54,1600.0,70.95,70.9992,70.95,70.9746,1600.0
2014-03-05 13:30:00,86.5,86.51,86.43,86.43,4900.0,70.9418,70.95,70.8843,70.8843,4900.0
2014-03-05 14:00:00,86.47,86.51,86.44,86.46,10500.0,70.9172,70.95,70.8925,70.909,10500.0
2014-03-05 14:30:00,86.43,86.48,86.41,86.44,4100.0,70.8843,70.9254,70.8679,70.8925,4100.0
2014-03-05 15:00:00,86.41,86.44,86.35,86.44,24300.0,70.8679,70.8925,70.8187,70.8925,24300.0
2014-03-05 15:30:00,86.44,86.5,86.41,86.48,6200.0,70.8925,70.9418,70.8679,70.9254,6200.0
2014-03-06 09:30:00,86.73,86.87,86.7,86.85,5700.0,71.1304,71.2452,71.1058,71.2288,5700.0
2014-03-06 10:00:00,86.81,86.83,86.65,86.74,12100.0,71.196,71.2124,71.0648,71.1386,12100.0
2014-03-06 10:30:00,86.78,86.82,86.73,86.8,4100.0,71.1714,71.2042,71.1304,71.1878,4100.0
2014-03-06 11:00:00,86.82,86.82,86.75,86.75,17500.0,71.2042,71.2042,71.1468,71.1468,17500.0
2014-03-06 11:30:00,86.77,86.84,86.77,86.82,25100.0,71.1632,71.2206,71.1632,71.2042,25100.0
2014-03-06 12:00:00,86.83,86.88,86.81,86.82,81200.0,71.2124,71.2534,71.196,71.2042,81200.0
2014-03-06 12:30:00,86.83,86.84,86.81,86.83,41300.0,71.2124,71.2206,71.196,71.2124,41300.0
2014-03-06 13:00:00,86.84,86.85,86.73,86.73,16600.0,71.2206,71.2288,71.1304,71.1304,16600.0
2014-03-06 13:30:00,86.73,86.75,86.54,86.58,6100.0,71.1304,71.1468,70.9746,71.0074,6100.0
2014-03-06 14:00:00,86.54,86.7,86.54,86.69,11900.0,70.9746,71.1058,70.9746,71.0976,11900.0
2014-03-06 14:30:00,86.67,86.73,86.65,86.69,5100.0,71.0812,71.1304,71.0648,71.0976,5100.0
2014-03-06 15:00:00,86.7,86.72,86.65,86.72,4000.0,71.1058,71.1222,71.0648,71.1222,4000.0
2014-03-06 15:30:00,86.75,86.76,86.59,86.66,11200.0,71.1468,71.155,71.0156,71.073,11200.0
2014-03-07 09:30:00,87.04,87.04,86.56,86.67,44800.0,71.3846,71.3846,70.991,71.0812,44800.0
2014-03-07 10:00:00,86.66,86.85,86.58,86.76,38400.0,71.073,71.2288,71.0074,71.155,38400.0
2014-03-07 10:30:00,86.77,86.83,86.6,86.61,35800.0,71.1632,71.2124,71.0238,71.032,35800.0
2014-03-07 11:00:00,86.6,86.6,86.33,86.48,30800.0,71.0238,71.0238,70.8023,70.9254,30800.0
2014-03-07 11:30:00,86.47,86.62,86.43,86.6,14100.0,70.9172,71.0402,70.8843,71.0238,14100.0
2014-03-07 12:00:00,86.62,86.69,86.54,86.67,9700.0,71.0402,71.0976,70.9746,71.0812,9700.0
2014-03-07 12:30:00,86.59,86.65,86.59,86.65,1000.0,71.0156,71.0648,71.0156,71.0648,1000.0
2014-03-07 13:00:00,86.59,86.59,86.52,86.53,4100.0,71.0156,71.0156,70.9582,70.9664,4100.0
2014-03-07 13:30:00,86.56,86.56,86.44,86.48,11300.0,70.991,70.991,70.8925,70.9254,11300.0
2014-03-07 14:00:00,86.53,86.55,86.36,86.45,28100.0,70.9664,70.9828,70.8269,70.9007,28100.0
2014-03-07 14:30:00,86.46,86.58,86.41,86.58,9300.0,70.909,71.0074,70.8679,71.0074,9300.0
2014-03-07 15:00:00,86.56,86.64,86.53,86.6,8000.0,70.991,71.0566,70.9664,71.0238,8000.0
2014-03-07 15:30:00,86.58,86.68,86.46,86.68,15800.0,71.0074,71.0894,70.909,71.0894,15800.0
2014-03-10 09:30:00,86.59,86.65,86.45,86.62,11600.0,71.0156,71.0648,70.9007,71.0402,11600.0
2014-03-10 10:00:00,86.61,86.61,86.32,86.34,7600.0,71.032,71.032,70.7941,70.8105,7600.0
2014-03-10 10:30:00,86.31,86.33,86.15,86.2,8300.0,70.7859,70.8023,70.6547,70.6957,8300.0
2014-03-10 11:00:00,86.19,86.46,86.16,86.45,7700.0,70.6875,70.909,70.6629,70.9007,7700.0
2014-03-10 11:30:00,86.48,86.48,86.34,86.34,6500.0,70.9254,70.9254,70.8105,70.8105,6500.0
2014-03-10 12:00:00,86.35,86.44,86.3,86.38,4900.0,70.8187,70.8925,70.7777,70.8433,4900.0
2014-03-10 12:30:00,86.43,86.53,86.41,86.53,13100.0,70.8843,70.9664,70.8679,70.9664,13100.0
2014-03-10 13:00:00,86.52,86.53,86.46,86.49,8300.0,70.9582,70.9664,70.909,70.9336,8300.0
2014-03-10 13:30:00,86.47,86.47,86.35,86.38,5400.0,70.9172,70.9172,70.8187,70.8433,5400.0
2014-03-10 14:00:00,86.35,86.4,86.33,86.39,3900.0,70.8187,70.8597,70.8023,70.8515,3900.0
2014-03-10 14:30:00,86.41,86.51,86.39,86.49,11100.0,70.8679,70.95,70.8515,70.9336,11100.0
2014-03-10 15:00:00,86.47,86.48,86.4,86.46,4000.0,70.9172,70.9254,70.8597,70.909,4000.0
2014-03-10 15:30:00,86.47,86.64,86.47,86.62,13400.0,70.9172,71.0566,70.9172,71.0402,13400.0
2014-03-11 09:30:00,86.77,86.77,86.4,86.53,8300.0,71.1632,71.1632,70.8597,70.9664,8300.0
2014-03-11 10:00:00,86.57,86.67,86.41,86.67,9100.0,70.9992,71.0812,70.8679,71.0812,9100.0
2014-03-11 10:30:00,86.71,86.87,86.7,86.87,8300.0,71.114,71.2452,71.1058,71.2452,8300.0
2014-03-11 11:00:00,86.85,86.85,86.73,86.75,3500.0,71.2288,71.2288,71.1304,71.1468,3500.0
2014-03-11 11:30:00,86.71,86.71,86.51,86.52,5500.0,71.114,71.114,70.95,70.9582,5500.0
2014-03-11 12:00:00,86.48,86.53,86.29,86.37,11800.0,70.9254,70.9664,70.7695,70.8351,11800.0
2014-03-11 12:30:00,86.38,86.44,86.37,86.43,1900.0,70.8433,70.8925,70.8351,70.8843,1900.0
2014-03-11 13:00:00,86.34,86.41,86.27,86.28,5500.0,70.8105,70.8679,70.7531,70.7613,5500.0
2014-03-11 13:30:00,86.24,86.43,86.24,86.43,9900.0,70.7285,70.8843,70.7285,70.8843,9900.0
2014-03-11 14:00:00,86.45,86.45,86.23,86.29,12400.0,70.9007,70.9007,70.7203,70.7695,12400.0
2014-03-11 14:30:00,86.28,86.28,86.14,86.17,10800.0,70.7613,70.7613,70.6465,70.6711,10800.0
2014-03-11 15:00:00,86.12,86.15,85.98,86.1,22000.0,70.6301,70.6547,70.5153,70.6137,22000.0
2014-03-11 15:30:00,86.09,86.19,86.05,86.18,28100.0,70.6055,70.6875,70.5727,70.6793,28100.0
2014-03-12 09:30:00,85.8,85.87,85.57,85.73,15400.0,70.3677,70.4251,70.179,70.3103,15400.0
2014-03-12 10:00:00,85.72,85.94,85.72,85.92,5700.0,70.3021,70.4825,70.3021,70.4661,5700.0
2014-03-12 10:30:00,85.9,86.09,85.82,86.04,17600.0,70.4497,70.6055,70.3841,70.5645,17600.0
2014-03-12 11:00:00,86.01,86.17,85.99,86.17,7000.0,70.5399,70.6711,70.5235,70.6711,7000.0
2014-03-12 11:30:00,86.19,86.2,86.12,86.12,4900.0,70.6875,70.6957,70.6301,70.6301,4900.0
2014-03-12 12:00:00,86.08,86.11,86.04,86.04,5000.0,70.5973,70.6219,70.5645,70.5645,5000.0
2014-03-12 12:30:00,86.04,86.15,85.98,86.15,18400.0,70.5645,70.6547,70.5153,70.6547,18400.0
2014-03-12 13:00:00,86.14,86.15,85.98,86.01,6500.0,70.6465,70.6547,70.5153,70.5399,6500.0
2014-03-12 13:30:00,86.03,86.08,86.03,86.07,2200.0,70.5563,70.5973,70.5563,70.5891,2200.0
2014-03-12 14:00:00,86.1,86.16,86.03,86.11,6900.0,70.6137,70.6629,70.5563,70.6219,6900.0
2014-03-12 14:30:00,86.12,86.13,86.05,86.05,9400.0,70.6301,70.6383,70.5727,70.5727,9400.0
2014-03-12 15:00:00,86.06,86.1,86.0,86.02,11600.0,70.5809,70.6137,70.5317,70.5481,11600.0
2014-03-12 15:30:00,86.0,86.22,85.99,86.22,19000.0,70.5317,70.7121,70.5235,70.7121,19000.0
2014-03-13 09:30:00,86.49,86.51,86.33,86.34,7900.0,70.9336,70.95,70.8023,70.8105,7900.0
2014-03-13 10:00:00,86.37,86.38,86.27,86.35,6500.0,70.8351,70.8433,70.7531,70.8187,6500.0
2014-03-13 10:30:00,86.34,86.34,86.05,86.08,14900.0,70.8105,70.8105,70.5727,70.5973,14900.0
2014-03-13 11:00:00,86.02,86.13,85.9,85.94,6700.0,70.5481,70.6383,70.4497,70.4825,6700.0
2014-03-13 11:30:00,85.92,85.97,85.86,85.89,3700.0,70.4661,70.5071,70.4169,70.4415,3700.0
2014-03-13 12:00:00,85.88,85.91,85.64,85.64,29300.0,70.4333,70.4579,70.2364,70.2364,29300.0
2014-03-13 12:30:00,85.63,85.64,85.45,85.46,159200.0,70.2282,70.2364,70.0806,70.0888,159200.0
2014-03-13 13:00:00,85.46,85.48,85.19,85.48,25300.0,70.0888,70.1052,69.8674,70.1052,25300.0
2014-03-13 13:30:00,85.51,85.52,85.32,85.37,23300.0,70.1298,70.138,69.974,70.015,23300.0
2014-03-13 14:00:00,85.41,85.44,85.23,85.28,32200.0,70.0478,70.0724,69.9002,69.9412,32200.0
2014-03-13 14:30:00,85.3,85.39,85.16,85.22,9800.0,69.9576,70.0314,69.8428,69.892,9800.0
2014-03-13 15:00:00,85.24,85.28,85.03,85.13,13900.0,69.9084,69.9412,69.7362,69.8182,13900.0
2014-03-13 15:30:00,85.16,85.31,85.09,85.22,29100.0,69.8428,69.9658,69.7854,69.892,29100.0
2014-03-14 09:30:00,85.07,85.47,84.98,85.32,14000.0,69.769,70.097,69.6951,69.974,14000.0
2014-03-14 10:00:00,85.27,85.52,85.27,85.39,16000.0,69.933,70.138,69.933,70.0314,16000.0
2014-03-14 10:30:00,85.36,85.37,85.22,85.23,14900.0,70.0068,70.015,69.892,69.9002,14900.0
2014-03-14 11:00:00,85.23,85.23,84.98,85.07,21300.0,69.9002,69.9002,69.6951,69.769,21300.0
2014-03-14 11:30:00,85.07,85.45,85.07,85.44,25300.0,69.769,70.0806,69.769,70.0724,25300.0
2014-03-14 12:00:00,85.43,85.43,85.24,85.24,13100.0,70.0642,70.0642,69.9084,69.9084,13100.0
2014-03-14 12:30:00,85.25,85.37,85.15,85.33,23500.0,69.9166,70.015,69.8346,69.9822,23500.0
2014-03-14 13:00:00,85.31,85.32,85.19,85.19,6900.0,69.9658,69.974,69.8674,69.8674,6900.0
2014-03-14 13:30:00,85.24,85.29,85.17,85.21,19300.0,69.9084,69.9494,69.851,69.8838,19300.0
2014-03-14 14:00:00,85.22,85.27,85.17,85.21,14900.0,69.892,69.933,69.851,69.8838,14900.0
2014-03-14 14:30:00,85.24,85.24,84.99,85.0,11000.0,69.9084,69.9084,69.7034,69.7116,11000.0
2014-03-14 15:00:00,85.0,85.11,85.0,85.06,21100.0,69.7116,69.8018,69.7116,69.7608,21100.0
2014-03-14 15:30:00,85.08,85.15,84.94,85.0,34300.0,69.7772,69.8346,69.6623,69.7116,34300.0
2014-03-17 09:30:00,85.5,85.85,85.5,85.83,10300.0,70.1216,70.4087,70.1216,70.3923,10300.0
2014-03-17 10:00:00,85.81,85.98,85.81,85.86,13300.0,70.3759,70.5153,70.3759,70.4169,13300.0
2014-03-17 10:30:00,85.81,85.81,85.63,85.66,15000.0,70.3759,70.3759,70.2282,70.2528,15000.0
2014-03-17 11:00:00,85.68,85.8,85.61,85.62,13800.0,70.2692,70.3677,70.2118,70.22,13800.0
2014-03-17 11:30:00,85.64,85.72,85.57,85.71,9200.0,70.2364,70.3021,70.179,70.2938,9200.0
2014-03-17 12:00:00,85.77,85.87,85.7,85.83,9700.0,70.3431,70.4251,70.2856,70.3923,9700.0
2014-03-17 12:30:00,85.9,85.9,85.78,85.81,6400.0,70.4497,70.4497,70.3513,70.3759,6400.0
2014-03-17 13:00:00,85.84,85.85,85.71,85.76,5300.0,70.4005,70.4087,70.2938,70.3349,5300.0
2014-03-17 13:30:00,85.76,85.85,85.75,85.8,2300.0,70.3349,70.4087,70.3267,70.3677,2300.0
2014-03-17 14:00:00,85.82,85.91,85.75,85.91,20200.0,70.3841,70.4579,70.3267,70.4579,20200.0
2014-03-17 14:30:00,85.89,85.9,85.81,85.85,15900.0,70.4415,70.4497,70.3759,70.4087,15900.0
2014-03-17 15:00:00,85.84,85.91,85.8,85.82,5400.0,70.4005,70.4579,70.3677,70.3841,5400.0
2014-03-17 15:30:00,85.78,85.82,85.71,85.75,27400.0,70.3513,70.3841,70.2938,70.3267,27400.0
2014-03-18 09:30:00,85.87,86.22,85.87,86.17,7300.0,70.4251,70.7121,70.4251,70.6711,7300.0
2014-03-18 10:00:00,86.21,86.35,86.14,86.34,11600.0,70.7039,70.8187,70.6465,70.8105,11600.0
2014-03-18 10:30:00,86.39,86.41,86.23,86.26,13400.0,70.8515,70.8679,70.7203,70.7449,13400.0
2014-03-18 11:00:00,86.22,86.35,86.2,86.35,7800.0,70.7121,70.8187,70.6957,70.8187,7800.0
2014-03-18 11:30:00,86.37,86.38,86.25,86.35,6400.0,70.8351,70.8433,70.7367,70.8187,6400.0
2014-03-18 12:00:00,86.39,86.39,86.28,86.32,2900.0,70.8515,70.8515,70.7613,70.7941,2900.0
2014-03-18 12:30:00,86.27,86.33,86.25,86.31,2800.0,70.7531,70.8023,70.7367,70.7859,2800.0
2014-03-18 13:00:00,86.34,86.44,86.3,86.42,8100.0,70.8105,70.8925,70.7777,70.8761,8100.0
2014-03-18 13:30:00,86.41,86.49,86.39,86.44,4200.0,70.8679,70.9336,70.8515,70.8925,4200.0
2014-03-18 14:00:00,86.46,86.46,86.41,86.46,4200.0,70.909,70.909,70.8679,70.909,4200.0
2014-03-18 14:30:00,86.46,86.5,86.42,86.48,2800.0,70.909,70.9418,70.8761,70.9254,2800.0
2014-03-18 15:00:00,86.48,86.48,86.4,86.4,4500.0,70.9254,70.9254,70.8597,70.8597,4500.0
2014-03-18 15:30:00,86.41,86.45,86.37,86.44,6900.0,70.8679,70.9007,70.8351,70.8925,6900.0
2014-03-19 09:30:00,86.44,86.5,86.34,86.5,5100.0,70.8925,70.9418,70.8105,70.9418,5100.0
2014-03-19 10:00:00,86.48,86.51,86.43,86.51,3900.0,70.9254,70.95,70.8843,70.95,3900.0
2014-03-19 10:30:00,86.46,86.49,86.41,86.49,5100.0,70.909,70.9336,70.8679,70.9336,5100.0
2014-03-19 11:00:00,86.42,86.46,86.42,86.43,6700.0,70.8761,70.909,70.8761,70.8843,6700.0
2014-03-19 11:30:00,86.42,86.42,86.37,86.39,1300.0,70.8761,70.8761,70.8351,70.8515,1300.0
2014-03-19 12:00:00,86.37,86.44,86.37,86.39,5600.0,70.8351,70.8925,70.8351,70.8515,5600.0
2014-03-19 12:30:00,86.41,86.45,86.36,86.45,3900.0,70.8679,70.9007,70.8269,70.9007,3900.0
2014-03-19 13:00:00,86.45,86.47,86.45,86.47,900.0,70.9007,70.9172,70.9007,70.9172,900.0
2014-03-19 13:30:00,86.44,86.44,86.44,86.44,200.0,70.8925,70.8925,70.8925,70.8925,200.0
2014-03-19 14:00:00,86.5,86.5,86.08,86.26,5800.0,70.9418,70.9418,70.5973,70.7449,5800.0
2014-03-19 14:30:00,86.33,86.34,86.15,86.2,8600.0,70.8023,70.8105,70.6547,70.6957,8600.0
2014-03-19 15:00:00,86.23,86.23,85.43,85.75,16100.0,70.7203,70.7203,70.0642,70.3267,16100.0
2014-03-19 15:30:00,85.75,86.03,85.75,85.89,13200.0,70.3267,70.5563,70.3267,70.4415,13200.0
2014-03-20 09:30:00,85.78,85.86,85.59,85.73,5300.0,70.3513,70.4169,70.1954,70.3103,5300.0
2014-03-20 10:00:00,85.79,86.19,85.66,86.14,13000.0,70.3595,70.6875,70.2528,70.6465,13000.0
2014-03-20 10:30:00,86.15,86.18,86.14,86.18,2900.0,70.6547,70.6793,70.6465,70.6793,2900.0
2014-03-20 11:00:00,86.07,86.07,85.96,86.06,9400.0,70.5891,70.5891,70.4989,70.5809,9400.0
2014-03-20 11:30:00,86.04,86.13,86.04,86.13,8500.0,70.5645,70.6383,70.5645,70.6383,8500.0
2014-03-20 12:00:00,86.15,86.36,86.1,86.34,6700.0,70.6547,70.8269,70.6137,70.8105,6700.0
2014-03-20 12:30:00,86.35,86.45,86.35,86.42,1600.0,70.8187,70.9007,70.8187,70.8761,1600.0
2014-03-20 13:00:00,86.46,86.46,86.39,86.39,2600.0,70.909,70.909,70.8515,70.8515,2600.0
2014-03-20 13:30:00,86.36,86.42,86.36,86.41,2800.0,70.8269,70.8761,70.8269,70.8679,2800.0
2014-03-20 14:00:00,86.43,86.46,86.4,86.44,3100.0,70.8843,70.909,70.8597,70.8925,3100.0
2014-03-20 14:30:00,86.44,86.44,86.39,86.39,4000.0,70.8925,70.8925,70.8515,70.8515,4000.0
2014-03-20 15:00:00,86.35,86.35,86.24,86.24,9100.0,70.8187,70.8187,70.7285,70.7285,9100.0
2014-03-20 15:30:00,86.24,86.42,86.24,86.41,7000.0,70.7285,70.8761,70.7285,70.8679,7000.0
2014-03-21 09:30:00,86.81,86.95,86.81,86.84,8900.0,71.196,71.3108,71.196,71.2206,8900.0
2014-03-21 10:00:00,86.72,86.73,86.58,86.61,8100.0,71.1222,71.1304,71.0074,71.032,8100.0
2014-03-21 10:30:00,86.65,86.8,86.65,86.76,4300.0,71.0648,71.1878,71.0648,71.155,4300.0
2014-03-21 11:00:00,86.82,86.87,86.75,86.84,5300.0,71.2042,71.2452,71.1468,71.2206,5300.0
2014-03-21 11:30:00,86.86,86.9,86.78,86.78,7800.0,71.237,71.2698,71.1714,71.1714,7800.0
2014-03-21 12:00:00,86.8,86.84,86.78,86.78,3600.0,71.1878,71.2206,71.1714,71.1714,3600.0
2014-03-21 12:30:00,86.75,86.75,86.66,86.66,2000.0,71.1468,71.1468,71.073,71.073,2000.0
2014-03-21 13:00:00,86.65,86.65,86.38,86.4,6500.0,71.0648,71.0648,70.8433,70.8597,6500.0
2014-03-21 13:30:00,86.38,86.46,86.32,86.35,5700.0,70.8433,70.909,70.7941,70.8187,5700.0
2014-03-21 14:00:00,86.3,86.41,86.21,86.22,13600.0,70.7777,70.8679,70.7039,70.7121,13600.0
2014-03-21 14:30:00,86.11,86.3,86.07,86.28,9200.0,70.6219,70.7777,70.5891,70.7613,9200.0
2014-03-21 15:00:00,86.2,86.27,86.1,86.25,11000.0,70.6957,70.7531,70.6137,70.7367,11000.0
2014-03-21 15:30:00,86.27,86.27,86.0,86.11,12000.0,70.7531,70.7531,70.5317,70.6219,12000.0
2014-03-24 09:30:00,86.38,86.47,86.04,86.12,4800.0,70.8433,70.9172,70.5645,70.6301,4800.0
2014-03-24 10:00:00,86.03,86.03,85.73,85.75,11500.0,70.5563,70.5563,70.3103,70.3267,11500.0
2014-03-24 10:30:00,85.7,85.71,85.54,85.59,20400.0,70.2856,70.2938,70.1544,70.1954,20400.0
2014-03-24 11:00:00,85.43,85.5,85.34,85.5,8700.0,70.0642,70.1216,69.9904,70.1216,8700.0
2014-03-24 11:30:00,85.43,85.54,85.39,85.45,19500.0,70.0642,70.1544,70.0314,70.0806,19500.0
2014-03-24 12:00:00,85.48,85.53,85.39,85.39,5500.0,70.1052,70.1462,70.0314,70.0314,5500.0
2014-03-24 12:30:00,85.39,85.41,85.32,85.37,2700.0,70.0314,70.0478,69.974,70.015,2700.0
2014-03-24 13:00:00,85.45,85.49,85.42,85.45,3100.0,70.0806,70.1134,70.056,70.0806,3100.0
2014-03-24 13:30:00,85.5,85.65,85.5,85.62,8600.0,70.1216,70.2446,70.1216,70.22,8600.0
2014-03-24 14:00:00,85.71,85.73,85.57,85.6,2600.0,70.2938,70.3103,70.179,70.2036,2600.0
2014-03-24 14:30:00,85.69,85.8,85.66,85.69,5500.0,70.2774,70.3677,70.2528,70.2774,5500.0
2014-03-24 15:00:00,85.66,85.81,85.56,85.81,10100.0,70.2528,70.3759,70.1708,70.3759,10100.0
2014-03-24 15:30:00,85.84,85.89,85.68,85.7,11200.0,70.4005,70.4415,70.2692,70.2856,11200.0
2014-03-25 09:30:00,85.76,85.88,85.76,85.82,5300.0,70.6427,70.7415,70.6427,70.6921,5300.0
2014-03-25 10:00:00,85.89,85.98,85.75,85.8,6200.0,70.7497,70.8239,70.6344,70.6756,6200.0
2014-03-25 10:30:00,85.76,85.76,85.41,85.46,8400.0,70.6427,70.6427,70.3544,70.3955,8400.0
2014-03-25 11:00:00,85.43,85.64,85.43,85.48,24800.0,70.3708,70.5438,70.3708,70.412,24800.0
2014-03-25 11:30:00,85.53,85.54,85.29,85.33,3800.0,70.4532,70.4614,70.2555,70.2885,3800.0
2014-03-25 12:00:00,85.33,85.42,85.21,85.27,6900.0,70.2885,70.3626,70.1896,70.239,6900.0
2014-03-25 12:30:00,85.29,85.55,85.29,85.55,2500.0,70.2555,70.4697,70.2555,70.4697,2500.0
2014-03-25 13:00:00,85.52,85.68,85.52,85.67,800.0,70.445,70.5768,70.445,70.5685,800.0
2014-03-25 13:30:00,85.74,85.75,85.68,85.7,3100.0,70.6262,70.6344,70.5768,70.5932,3100.0
2014-03-25 14:00:00,85.7,85.77,85.63,85.63,2300.0,70.5932,70.6509,70.5356,70.5356,2300.0
2014-03-25 14:30:00,85.66,85.67,85.61,85.64,2000.0,70.5603,70.5685,70.5191,70.5438,2000.0
2014-03-25 15:00:00,85.65,85.77,85.64,85.7,9800.0,70.552,70.6509,70.5438,70.5932,9800.0
2014-03-25 15:30:00,85.76,85.78,85.62,85.67,45000.0,70.6427,70.6591,70.5273,70.5685,45000.0
2014-03-26 09:30:00,86.06,86.15,85.94,85.97,53300.0,70.8898,70.9639,70.7909,70.8156,53300.0
2014-03-26 10:00:00,85.92,86.06,85.83,85.85,5600.0,70.7745,70.8898,70.7003,70.7168,5600.0
2014-03-26 10:30:00,85.85,85.95,85.74,85.79,6200.0,70.7168,70.7992,70.6262,70.6674,6200.0
2014-03-26 11:00:00,85.75,85.92,85.75,85.92,4400.0,70.6344,70.7745,70.6344,70.7745,4400.0
2014-03-26 11:30:00,85.9,85.9,85.73,85.82,4100.0,70.758,70.758,70.6179,70.6921,4100.0
2014-03-26 12:00:00,85.7,85.79,85.7,85.72,4400.0,70.5932,70.6674,70.5932,70.6097,4400.0
2014-03-26 12:30:00,85.75,85.87,85.72,85.85,4900.0,70.6344,70.7333,70.6097,70.7168,4900.0
2014-03-26 13:00:00,85.85,85.85,85.6,85.6,9600.0,70.7168,70.7168,70.5109,70.5109,9600.0
2014-03-26 13:30:00,85.46,85.5,85.3,85.43,20400.0,70.3955,70.4285,70.2637,70.3708,20400.0
2014-03-26 14:00:00,85.38,85.44,85.24,85.35,10700.0,70.3296,70.3791,70.2143,70.3049,10700.0
2014-03-26 14:30:00,85.35,85.52,85.28,85.5,7300.0,70.3049,70.445,70.2473,70.4285,7300.0
2014-03-26 15:00:00,85.53,85.53,85.28,85.28,10600.0,70.4532,70.4532,70.2473,70.2473,10600.0
2014-03-26 15:30:00,85.3,85.32,85.06,85.06,9700.0,70.2637,70.2802,70.0661,70.0661,9700.0
2014-03-27 09:30:00,84.91,84.97,84.56,84.83,10100.0,69.9425,69.9919,69.6542,69.8766,10100.0
2014-03-27 10:00:00,84.78,85.21,84.75,85.13,13000.0,69.8354,70.1896,69.8107,70.1237,13000.0
2014-03-27 10:30:00,85.16,85.18,85.0,85.06,5400.0,70.1484,70.1649,70.0166,70.0661,5400.0
2014-03-27 11:00:00,85.11,85.11,84.9,84.92,6000.0,70.1072,70.1072,69.9343,69.9507,6000.0
2014-03-27 11:30:00,84.87,84.87,84.62,84.79,5400.0,69.9095,69.9095,69.7036,69.8436,5400.0
2014-03-27 12:00:00,84.75,84.85,84.63,84.85,6500.0,69.8107,69.8931,69.7118,69.8931,6500.0
2014-03-27 12:30:00,84.89,84.93,84.8,84.87,9000.0,69.926,69.959,69.8519,69.9095,9000.0
2014-03-27 13:00:00,84.86,84.97,84.86,84.94,7600.0,69.9013,69.9919,69.9013,69.9672,7600.0
2014-03-27 13:30:00,84.94,84.94,84.78,84.81,17300.0,69.9672,69.9672,69.8354,69.8601,17300.0
2014-03-27 14:00:00,84.82,84.9,84.72,84.89,24700.0,69.8684,69.9343,69.786,69.926,24700.0
2014-03-27 14:30:00,84.87,84.88,84.76,84.82,13400.0,69.9095,69.9178,69.8189,69.8684,13400.0
2014-03-27 15:00:00,84.83,84.89,84.73,84.88,5300.0,69.8766,69.926,69.7942,69.9178,5300.0
2014-03-27 15:30:00,84.89,84.97,84.84,84.9,8000.0,69.926,69.9919,69.8848,69.9343,8000.0
2014-03-28 09:30:00,85.05,85.52,85.05,85.51,13200.0,70.0578,70.445,70.0578,70.4367,13200.0
2014-03-28 10:00:00,85.59,85.63,85.54,85.54,5100.0,70.5026,70.5356,70.4614,70.4614,5100.0
2014-03-28 10:30:00,85.57,85.7,85.55,85.69,10600.0,70.4862,70.5932,70.4697,70.585,10600.0
2014-03-28 11:00:00,85.7,85.7,85.61,85.63,2500.0,70.5932,70.5932,70.5191,70.5356,2500.0
2014-03-28 11:30:00,85.61,85.62,85.49,85.57,4300.0,70.5191,70.5273,70.4203,70.4862,4300.0
2014-03-28 12:00:00,85.59,85.59,85.53,85.53,2500.0,70.5026,70.5026,70.4532,70.4532,2500.0
2014-03-28 12:30:00,85.55,85.6,85.52,85.52,1500.0,70.4697,70.5109,70.445,70.445,1500.0
2014-03-28 13:00:00,85.53,85.53,85.36,85.41,6700.0,70.4532,70.4532,70.3132,70.3544,6700.0
2014-03-28 13:30:00,85.41,85.46,85.36,85.36,4300.0,70.3544,70.3955,70.3132,70.3132,4300.0
2014-03-28 14:00:00,85.35,85.35,85.13,85.21,44700.0,70.3049,70.3049,70.1237,70.1896,44700.0
2014-03-28 14:30:00,85.21,85.21,85.07,85.21,5200.0,70.1896,70.1896,70.0743,70.1896,5200.0
2014-03-28 15:00:00,85.27,85.27,85.11,85.2,6600.0,70.239,70.239,70.1072,70.1814,6600.0
2014-03-28 15:30:00,85.22,85.28,85.17,85.27,2400.0,70.1978,70.2473,70.1567,70.239,2400.0
2014-03-31 09:30:00,85.86,86.02,85.78,85.96,29000.0,70.725,70.8568,70.6591,70.8074,29000.0
2014-03-31 10:00:00,86.04,86.06,85.89,85.96,7700.0,70.8733,70.8898,70.7497,70.8074,7700.0
2014-03-31 10:30:00,86.0,86.02,85.95,85.95,3500.0,70.8404,70.8568,70.7992,70.7992,3500.0
2014-03-31 11:00:00,85.93,85.94,85.76,85.84,18300.0,70.7827,70.7909,70.6427,70.7086,18300.0
2014-03-31 11:30:00,85.85,85.92,85.8,85.91,1900.0,70.7168,70.7745,70.6756,70.7662,1900.0
2014-03-31 12:00:00,85.92,86.09,85.92,86.06,6200.0,70.7745,70.9145,70.7745,70.8898,6200.0
2014-03-31 12:30:00,86.08,86.12,86.02,86.06,5500.0,70.9063,70.9392,70.8568,70.8898,5500.0
2014-03-31 13:00:00,86.07,86.1,86.0,86.02,1900.0,70.898,70.9227,70.8404,70.8568,1900.0
2014-03-31 13:30:00,86.04,86.04,85.88,85.88,1900.0,70.8733,70.8733,70.7415,70.7415,1900.0
2014-03-31 14:00:00,85.92,86.03,85.91,86.01,6500.0,70.7745,70.8651,70.7662,70.8486,6500.0
2014-03-31 14:30:00,85.99,86.06,85.99,86.03,1100.0,70.8321,70.8898,70.8321,70.8651,1100.0
2014-03-31 15:00:00,86.01,86.04,85.98,86.04,9000.0,70.8486,70.8733,70.8239,70.8733,9000.0
2014-03-31 15:30:00,86.05,86.1,85.95,86.02,5800.0,70.8815,70.9227,70.7992,70.8568,5800.0
2014-04-01 09:30:00,86.22,86.46,86.22,86.45,8000.0,71.0216,71.2193,71.0216,71.211,8000.0
2014-04-01 10:00:00,86.47,86.6,86.47,86.52,29100.0,71.2275,71.3346,71.2275,71.2687,29100.0
2014-04-01 10:30:00,86.5,86.53,86.35,86.4,5500.0,71.2522,71.2769,71.1287,71.1698,5500.0
2014-04-01 11:00:00,86.37,86.39,86.31,86.31,7500.0,71.1451,71.1616,71.0957,71.0957,7500.0
2014-04-01 11:30:00,86.34,86.4,86.33,86.37,2400.0,71.1204,71.1698,71.1122,71.1451,2400.0
2014-04-01 12:00:00,86.27,86.36,86.27,86.33,3300.0,71.0628,71.1369,71.0628,71.1122,3300.0
2014-04-01 12:30:00,86.36,86.37,86.35,86.36,1900.0,71.1369,71.1451,71.1287,71.1369,1900.0
2014-04-01 13:00:00,86.33,86.33,86.28,86.32,6500.0,71.1122,71.1122,71.071,71.1039,6500.0
2014-04-01 13:30:00,86.32,86.44,86.31,86.42,2900.0,71.1039,71.2028,71.0957,71.1863,2900.0
2014-04-01 14:00:00,86.4,86.5,86.4,86.48,6500.0,71.1698,71.2522,71.1698,71.2357,6500.0
2014-04-01 14:30:00,86.44,86.5,86.43,86.5,5800.0,71.2028,71.2522,71.1946,71.2522,5800.0
2014-04-01 15:00:00,86.46,86.55,86.45,86.54,11200.0,71.2193,71.2934,71.211,71.2852,11200.0
2014-04-01 15:30:00,86.5,86.64,86.48,86.63,9100.0,71.2522,71.3675,71.2357,71.3593,9100.0
2014-04-02 09:30:00,86.75,86.75,86.6,86.62,7500.0,71.4581,71.4581,71.3346,71.3511,7500.0
2014-04-02 10:00:00,86.67,86.77,86.67,86.77,2000.0,71.3922,71.4746,71.3922,71.4746,2000.0
2014-04-02 10:30:00,86.79,86.87,86.79,86.86,4400.0,71.4911,71.557,71.4911,71.5488,4400.0
2014-04-02 11:00:00,86.85,86.87,86.76,86.81,37900.0,71.5405,71.557,71.4664,71.5076,37900.0
2014-04-02 11:30:00,86.75,86.85,86.75,86.84,2000.0,71.4581,71.5405,71.4581,71.5323,2000.0
2014-04-02 12:00:00,86.8,86.88,86.8,86.88,5300.0,71.4993,71.5652,71.4993,71.5652,5300.0
2014-04-02 12:30:00,86.85,86.86,86.84,86.84,1500.0,71.5405,71.5488,71.5323,71.5323,1500.0
2014-04-02 13:00:00,86.82,86.82,86.75,86.75,1600.0,71.5158,71.5158,71.4581,71.4581,1600.0
2014-04-02 13:30:00,86.74,86.74,86.64,86.7,4200.0,71.4499,71.4499,71.3675,71.417,4200.0
2014-04-02 14:00:00,86.71,86.77,86.7,86.72,3800.0,71.4252,71.4746,71.417,71.4334,3800.0
2014-04-02 14:30:00,86.7,86.78,86.7,86.78,3300.0,71.417,71.4829,71.417,71.4829,3300.0
2014-04-02 15:00:00,86.8,86.95,86.79,86.95,9300.0,71.4993,71.6229,71.4911,71.6229,9300.0
2014-04-02 15:30:00,86.95,86.99,86.88,86.9,17200.0,71.6229,71.6558,71.5652,71.5817,17200.0
2014-04-03 09:30:00,87.0,87.01,86.89,86.92,1700.0,71.6641,71.6723,71.5735,71.5982,1700.0
2014-04-03 10:00:00,87.0,87.0,86.85,86.85,4100.0,71.6641,71.6641,71.5405,71.5405,4100.0
2014-04-03 10:30:00,86.79,86.82,86.72,86.8,2200.0,71.4911,71.5158,71.4334,71.4993,2200.0
2014-04-03 11:00:00,86.83,86.83,86.78,86.78,1100.0,71.524,71.524,71.4829,71.4829,1100.0
2014-04-03 11:30:00,86.66,86.75,86.66,86.7,4900.0,71.384,71.4581,71.384,71.417,4900.0
2014-04-03 12:00:00,86.7,86.75,86.64,86.65,9500.0,71.417,71.4581,71.3675,71.3758,9500.0
2014-04-03 12:30:00,86.63,86.63,86.57,86.6,6800.0,71.3593,71.3593,71.3099,71.3346,6800.0
2014-04-03 13:00:00,86.59,86.72,86.59,86.71,11700.0,71.3263,71.4334,71.3263,71.4252,11700.0
2014-04-03 13:30:00,86.72,86.77,86.69,86.69,3000.0,71.4334,71.4746,71.4087,71.4087,3000.0
2014-04-03 14:00:00,86.68,86.7,86.65,86.65,1500.0,71.4005,71.417,71.3758,71.3758,1500.0
2014-04-03 14:30:00,86.6,86.61,86.46,86.58,6900.0,71.3346,71.3428,71.2193,71.3181,6900.0
2014-04-03 15:00:00,86.62,86.73,86.61,86.73,2300.0,71.3511,71.4417,71.3428,71.4417,2300.0
2014-04-03 15:30:00,86.74,86.81,86.73,86.73,40600.0,71.4499,71.5076,71.4417,71.4417,40600.0
2014-04-04 09:30:00,87.25,87.25,86.75,86.88,9000.0,71.87,71.87,71.4581,71.5652,9000.0
2014-04-04 10:00:00,86.93,87.14,86.91,86.97,7500.0,71.6064,71.7794,71.5899,71.6394,7500.0
2014-04-04 10:30:00,87.13,87.13,86.96,86.97,5400.0,71.7712,71.7712,71.6311,71.6394,5400.0
2014-04-04 11:00:00,86.85,86.85,86.53,86.55,4600.0,71.5405,71.5405,71.2769,71.2934,4600.0
2014-04-04 11:30:00,86.59,86.68,86.31,86.44,2600.0,71.3263,71.4005,71.0957,71.2028,2600.0
2014-04-04 12:00:00,86.35,86.36,86.1,86.2,8000.0,71.1287,71.1369,70.9227,71.0051,8000.0
2014-04-04 12:30:00,86.26,86.26,85.98,86.01,6800.0,71.0545,71.0545,70.8239,70.8486,6800.0
2014-04-04 13:00:00,86.04,86.14,85.91,86.0,2500.0,70.8733,70.9557,70.7662,70.8404,2500.0
2014-04-04 13:30:00,85.98,86.02,85.88,85.9,17200.0,70.8239,70.8568,70.7415,70.758,17200.0
2014-04-04 14:00:00,85.93,85.96,85.77,85.77,15300.0,70.7827,70.8074,70.6509,70.6509,15300.0
2014-04-04 14:30:00,85.79,85.79,85.51,85.68,2100.0,70.6674,70.6674,70.4367,70.5768,2100.0
2014-04-04 15:00:00,85.69,85.88,85.58,85.85,24200.0,70.585,70.7415,70.4944,70.7168,24200.0
2014-04-04 15:30:00,85.82,85.84,85.64,85.66,15600.0,70.6921,70.7086,70.5438,70.5603,15600.0
2014-04-07 09:30:00,85.47,85.48,85.1,85.48,10300.0,70.4038,70.412,70.099,70.412,10300.0
2014-04-07 10:00:00,85.46,85.57,85.36,85.37,7900.0,70.3955,70.4862,70.3132,70.3214,7900.0
2014-04-07 10:30:00,85.23,85.36,85.1,85.14,11300.0,70.2061,70.3132,70.099,70.1319,11300.0
2014-04-07 11:00:00,85.14,85.26,85.07,85.08,9700.0,70.1319,70.2308,70.0743,70.0825,9700.0
2014-04-07 11:30:00,85.09,85.19,84.89,84.91,7700.0,70.0908,70.1731,69.926,69.9425,7700.0
2014-04-07 12:00:00,84.94,84.94,84.7,84.79,4100.0,69.9672,69.9672,69.7695,69.8436,4100.0
2014-04-07 12:30:00,84.83,84.87,84.78,84.83,2900.0,69.8766,69.9095,69.8354,69.8766,2900.0
2014-04-07 13:00:00,84.79,84.79,84.64,84.69,4200.0,69.8436,69.8436,69.7201,69.7613,4200.0
2014-04-07 13:30:00,84.7,84.7,84.57,84.59,5800.0,69.7695,69.7695,69.6624,69.6789,5800.0
2014-04-07 14:00:00,84.56,84.66,84.48,84.54,41900.0,69.6542,69.7366,69.5883,69.6377,41900.0
2014-04-07 14:30:00,84.5,84.85,84.48,84.85,14000.0,69.6048,69.8931,69.5883,69.8931,14000.0
2014-04-07 15:00:00,84.84,85.02,84.76,85.02,41400.0,69.8848,70.0331,69.8189,70.0331,41400.0
2014-04-07 15:30:00,85.01,85.01,84.66,84.69,41400.0,70.0249,70.0249,69.7366,69.7613,41400.0
2014-04-08 09:30:00,84.65,84.88,84.57,84.66,12600.0,69.7283,69.9178,69.6624,69.7366,12600.0
2014-04-08 10:00:00,84.64,84.79,84.36,84.36,21800.0,69.7201,69.8436,69.4894,69.4894,21800.0
2014-04-08 10:30:00,84.38,84.8,84.38,84.77,9800.0,69.5059,69.8519,69.5059,69.8272,9800.0
2014-04-08 11:00:00,84.84,85.06,84.84,84.98,9900.0,69.8848,70.0661,69.8848,70.0002,9900.0
2014-04-08 11:30:00,84.99,85.01,84.81,84.99,15900.0,70.0084,70.0249,69.8601,70.0084,15900.0
2014-04-08 12:00:00,84.98,85.04,84.91,85.04,7000.0,70.0002,70.0496,69.9425,70.0496,7000.0
2014-04-08 12:30:00,85.04,85.04,84.9,84.91,6300.0,70.0496,70.0496,69.9343,69.9425,6300.0
2014-04-08 13:00:00,84.92,85.15,84.88,85.12,12300.0,69.9507,70.1402,69.9178,70.1155,12300.0
2014-04-08 13:30:00,85.12,85.12,85.03,85.11,8900.0,70.1155,70.1155,70.0413,70.1072,8900.0
2014-04-08 14:00:00,85.14,85.14,84.87,84.9,9000.0,70.1319,70.1319,69.9095,69.9343,9000.0
2014-04-08 14:30:00,84.93,84.95,84.83,84.95,5700.0,69.959,69.9754,69.8766,69.9754,5700.0
2014-04-08 15:00:00,84.92,85.05,84.87,85.05,8400.0,69.9507,70.0578,69.9095,70.0578,8400.0
2014-04-08 15:30:00,85.03,85.09,85.0,85.04,8100.0,70.0413,70.0908,70.0166,70.0496,8100.0
2014-04-09 09:30:00,85.29,85.32,85.08,85.2,11700.0,70.2555,70.2802,70.0825,70.1814,11700.0
2014-04-09 10:00:00,85.22,85.31,85.08,85.24,5200.0,70.1978,70.272,70.0825,70.2143,5200.0
2014-04-09 10:30:00,85.34,85.34,85.17,85.21,7900.0,70.2967,70.2967,70.1567,70.1896,7900.0
2014-04-09 11:00:00,85.17,85.23,85.12,85.21,3300.0,70.1567,70.2061,70.1155,70.1896,3300.0
2014-04-09 11:30:00,85.2,85.35,85.19,85.33,6400.0,70.1814,70.3049,70.1731,70.2885,6400.0
2014-04-09 12:00:00,85.31,85.45,85.3,85.43,1500.0,70.272,70.3873,70.2637,70.3708,1500.0
2014-04-09 12:30:00,85.45,85.45,85.4,85.4,2800.0,70.3873,70.3873,70.3461,70.3461,2800.0
2014-04-09 13:00:00,85.41,85.43,85.39,85.4,1900.0,70.3544,70.3708,70.3379,70.3461,1900.0
2014-04-09 13:30:00,85.38,85.43,85.34,85.38,10200.0,70.3296,70.3708,70.2967,70.3296,10200.0
2014-04-09 14:00:00,85.37,85.88,85.37,85.86,19800.0,70.3214,70.7415,70.3214,70.725,19800.0
2014-04-09 14:30:00,85.85,85.88,85.75,85.75,3400.0,70.7168,70.7415,70.6344,70.6344,3400.0
2014-04-09 15:00:00,85.72,85.87,85.71,85.82,9900.0,70.6097,70.7333,70.6015,70.6921,9900.0
2014-04-09 15:30:00,85.82,86.0,85.82,85.99,38200.0,70.6921,70.8404,70.6921,70.8321,38200.0
2014-04-10 09:30:00,85.98,86.0,85.76,85.76,34700.0,70.8239,70.8404,70.6427,70.6427,34700.0
2014-04-10 10:00:00,85.77,85.88,85.69,85.8,8100.0,70.6509,70.7415,70.585,70.6756,8100.0
2014-04-10 10:30:00,85.79,85.81,85.5,85.5,4100.0,70.6674,70.6838,70.4285,70.4285,4100.0
2014-04-10 11:00:00,85.41,85.42,85.18,85.18,15500.0,70.3544,70.3626,70.1649,70.1649,15500.0
2014-04-10 11:30:00,85.18,85.31,85.18,85.21,3500.0,70.1649,70.272,70.1649,70.1896,3500.0
2014-04-10 12:00:00,85.16,85.21,84.83,84.91,4500.0,70.1484,70.1896,69.8766,69.9425,4500.0
2014-04-10 12:30:00,84.95,84.95,84.7,84.7,4000.0,69.9754,69.9754,69.7695,69.7695,4000.0
2014-04-10 13:00:00,84.71,84.81,84.47,84.47,2600.0,69.7777,69.8601,69.5801,69.5801,2600.0
2014-04-10 13:30:00,84.55,84.68,84.55,84.68,4200.0,69.646,69.753,69.646,69.753,4200.0
2014-04-10 14:00:00,84.7,84.77,84.66,84.66,2100.0,69.7695,69.8272,69.7366,69.7366,2100.0
2014-04-10 14:30:00,84.64,84.64,84.42,84.43,11100.0,69.7201,69.7201,69.5389,69.5471,11100.0
2014-04-10 15:00:00,84.42,84.42,84.07,84.19,95800.0,69.5389,69.5389,69.2506,69.3494,95800.0
2014-04-10 15:30:00,84.19,84.44,84.15,84.16,32500.0,69.3494,69.5553,69.3165,69.3247,32500.0
2014-04-11 09:30:00,83.71,84.08,83.55,83.98,30400.0,68.954,69.2588,68.8222,69.1764,30400.0
2014-04-11 10:00:00,83.97,83.98,83.56,83.79,23800.0,69.1682,69.1764,68.8305,69.0199,23800.0
2014-04-11 10:30:00,83.75,84.2,83.75,84.16,11900.0,68.987,69.3576,68.987,69.3247,11900.0
2014-04-11 11:00:00,84.07,84.21,84.0,84.06,4500.0,69.2506,69.3659,69.1929,69.2423,4500.0
2014-04-11 11:30:00,84.07,84.08,83.85,83.88,11400.0,69.2506,69.2588,69.0693,69.0941,11400.0
2014-04-11 12:00:00,83.93,84.0,83.81,83.84,5100.0,69.1352,69.1929,69.0364,69.0611,5100.0
2014-04-11 12:30:00,83.83,83.92,83.8,83.85,2200.0,69.0529,69.127,69.0282,69.0693,2200.0
2014-04-11 13:00:00,83.87,83.88,83.64,83.66,6200.0,69.0858,69.0941,68.8964,68.9128,6200.0
2014-04-11 13:30:00,83.64,83.83,83.59,83.64,12600.0,68.8964,69.0529,68.8552,68.8964,12600.0
2014-04-11 14:00:00,83.68,83.73,83.47,83.53,23400.0,68.9293,68.9705,68.7563,68.8058,23400.0
2014-04-11 14:30:00,83.48,83.53,83.29,83.49,18400.0,68.7646,68.8058,68.6081,68.7728,18400.0
2014-04-11 15:00:00,83.4,83.67,83.33,83.58,18500.0,68.6987,68.9211,68.641,68.8469,18500.0
2014-04-11 15:30:00,83.55,83.61,83.34,83.36,25600.0,68.8222,68.8716,68.6492,68.6657,25600.0
2014-04-14 09:30:00,84.03,84.05,83.67,83.69,16600.0,69.2176,69.2341,68.9211,68.9375,16600.0
2014-04-14 10:00:00,83.68,83.89,83.68,83.74,8800.0,68.9293,69.1023,68.9293,68.9787,8800.0
2014-04-14 10:30:00,83.76,84.18,83.76,84.15,3500.0,68.9952,69.3412,68.9952,69.3165,3500.0
2014-04-14 11:00:00,84.13,84.13,84.0,84.03,4800.0,69.3,69.3,69.1929,69.2176,4800.0
2014-04-14 11:30:00,84.04,84.16,84.04,84.1,2600.0,69.2259,69.3247,69.2259,69.2753,2600.0
2014-04-14 12:00:00,83.99,84.09,83.99,84.08,5100.0,69.1847,69.267,69.1847,69.2588,5100.0
2014-04-14 12:30:00,84.17,84.17,84.1,84.13,1200.0,69.3329,69.3329,69.2753,69.3,1200.0
2014-04-14 13:00:00,84.12,84.12,83.94,83.95,1700.0,69.2917,69.2917,69.1435,69.1517,1700.0
2014-04-14 13:30:00,83.93,84.04,83.86,83.87,3700.0,69.1352,69.2259,69.0776,69.0858,3700.0
2014-04-14 14:00:00,83.85,83.92,83.71,83.71,3000.0,69.0693,69.127,68.954,68.954,3000.0
2014-04-14 14:30:00,83.7,83.8,83.66,83.69,12500.0,68.9458,69.0282,68.9128,68.9375,12500.0
2014-04-14 15:00:00,83.65,83.65,83.32,83.5,16000.0,68.9046,68.9046,68.6328,68.781,16000.0
2014-04-14 15:30:00,83.56,84.02,83.56,84.01,8200.0,68.8305,69.2094,68.8305,69.2011,8200.0
2014-04-15 09:30:00,84.15,84.58,84.14,84.54,4600.0,69.3165,69.6707,69.3082,69.6377,4600.0
2014-04-15 10:00:00,84.54,84.54,84.0,84.04,8800.0,69.6377,69.6377,69.1929,69.2259,8800.0
2014-04-15 10:30:00,83.89,84.13,83.84,83.89,10400.0,69.1023,69.3,69.0611,69.1023,10400.0
2014-04-15 11:00:00,83.7,83.88,83.7,83.88,4100.0,68.9458,69.0941,68.9458,69.0941,4100.0
2014-04-15 11:30:00,83.84,83.97,83.58,83.61,34600.0,69.0611,69.1682,68.8469,68.8716,34600.0
2014-04-15 12:00:00,83.53,83.61,83.46,83.5,4000.0,68.8058,68.8716,68.7481,68.781,4000.0
2014-04-15 12:30:00,83.6,83.6,83.37,83.37,4600.0,68.8634,68.8634,68.674,68.674,4600.0
2014-04-15 13:00:00,83.3,83.59,83.3,83.59,16000.0,68.6163,68.8552,68.6163,68.8552,16000.0
2014-04-15 13:30:00,83.59,83.92,83.57,83.92,2200.0,68.8552,69.127,68.8387,69.127,2200.0
2014-04-15 14:00:00,84.05,84.12,83.98,84.09,6300.0,69.2341,69.2917,69.1764,69.267,6300.0
2014-04-15 14:30:00,84.13,84.49,84.13,84.37,7300.0,69.3,69.5965,69.3,69.4977,7300.0
2014-04-15 15:00:00,84.35,84.56,84.28,84.48,3300.0,69.4812,69.6542,69.4235,69.5883,3300.0
2014-04-15 15:30:00,84.58,84.59,84.42,84.58,18500.0,69.6707,69.6789,69.5389,69.6707,18500.0
2014-04-16 09:30:00,85.34,85.34,84.88,84.98,266300.0,70.2967,70.2967,69.9178,70.0002,266300.0
2014-04-16 10:00:00,84.95,85.07,84.86,85.02,16400.0,69.9754,70.0743,69.9013,70.0331,16400.0
2014-04-16 10:30:00,84.97,85.01,84.87,84.89,6200.0,69.9919,70.0249,69.9095,69.926,6200.0
2014-04-16 11:00:00,84.83,85.07,84.81,85.07,9100.0,69.8766,70.0743,69.8601,70.0743,9100.0
2014-04-16 11:30:00,85.1,85.16,85.03,85.1,5700.0,70.099,70.1484,70.0413,70.099,5700.0
2014-04-16 12:00:00,85.18,85.3,85.18,85.28,9800.0,70.1649,70.2637,70.1649,70.2473,9800.0
2014-04-16 12:30:00,85.27,85.27,85.1,85.1,4100.0,70.239,70.239,70.099,70.099,4100.0
2014-04-16 13:00:00,85.11,85.19,84.98,85.17,16000.0,70.1072,70.1731,70.0002,70.1567,16000.0
2014-04-16 13:30:00,85.13,85.18,85.04,85.15,70100.0,70.1237,70.1649,70.0496,70.1402,70100.0
2014-04-16 14:00:00,85.19,85.23,85.06,85.14,43500.0,70.1731,70.2061,70.0661,70.1319,43500.0
2014-04-16 14:30:00,85.17,85.34,85.15,85.3,11300.0,70.1567,70.2967,70.1402,70.2637,11300.0
2014-04-16 15:00:00,85.28,85.37,85.26,85.35,16900.0,70.2473,70.3214,70.2308,70.3049,16900.0
2014-04-16 15:30:00,85.35,85.47,85.31,85.47,11600.0,70.3049,70.4038,70.272,70.4038,11600.0
2014-04-17 09:30:00,85.33,85.48,85.25,85.25,6700.0,70.2885,70.412,70.2226,70.2226,6700.0
2014-04-17 10:00:00,85.38,85.55,85.32,85.55,5700.0,70.3296,70.4697,70.2802,70.4697,5700.0
2014-04-17 10:30:00,85.54,85.62,85.51,85.58,4800.0,70.4614,70.5273,70.4367,70.4944,4800.0
2014-04-17 11:00:00,85.64,85.64,85.49,85.56,7400.0,70.5438,70.5438,70.4203,70.4779,7400.0
2014-04-17 11:30:00,85.55,85.55,85.45,85.5,3100.0,70.4697,70.4697,70.3873,70.4285,3100.0
2014-04-17 12:00:00,85.54,85.6,85.46,85.51,4100.0,70.4614,70.5109,70.3955,70.4367,4100.0
2014-04-17 12:30:00,85.52,85.61,85.51,85.61,3800.0,70.445,70.5191,70.4367,70.5191,3800.0
2014-04-17 13:00:00,85.6,85.72,85.6,85.69,6000.0,70.5109,70.6097,70.5109,70.585,6000.0
2014-04-17 13:30:00,85.71,85.8,85.71,85.79,1800.0,70.6015,70.6756,70.6015,70.6674,1800.0
2014-04-17 14:00:00,85.73,85.81,85.73,85.78,2300.0,70.6179,70.6838,70.6179,70.6591,2300.0
2014-04-17 14:30:00,85.75,85.76,85.68,85.71,2400.0,70.6344,70.6427,70.5768,70.6015,2400.0
2014-04-17 15:00:00,85.72,85.82,85.72,85.8,2800.0,70.6097,70.6921,70.6097,70.6756,2800.0
2014-04-17 15:30:00,85.72,85.77,85.6,85.6,8100.0,70.6097,70.6509,70.5109,70.5109,8100.0
2014-04-21 09:30:00,85.66,85.81,85.63,85.79,8400.0,70.5603,70.6838,70.5356,70.6674,8400.0
2014-04-21 10:00:00,85.84,85.88,85.72,85.72,4500.0,70.7086,70.7415,70.6097,70.6097,4500.0
2014-04-21 10:30:00,85.7,85.7,85.55,85.6,9300.0,70.5932,70.5932,70.4697,70.5109,9300.0
2014-04-21 11:00:00,85.64,85.8,85.63,85.77,4000.0,70.5438,70.6756,70.5356,70.6509,4000.0
2014-04-21 11:30:00,85.77,85.81,85.73,85.8,3300.0,70.6509,70.6838,70.6179,70.6756,3300.0
2014-04-21 12:00:00,85.8,85.84,85.77,85.77,4300.0,70.6756,70.7086,70.6509,70.6509,4300.0
2014-04-21 12:30:00,85.75,85.79,85.74,85.78,2100.0,70.6344,70.6674,70.6262,70.6591,2100.0
2014-04-21 13:00:00,85.8,85.84,85.77,85.84,1800.0,70.6756,70.7086,70.6509,70.7086,1800.0
2014-04-21 13:30:00,85.83,85.87,85.82,85.86,8100.0,70.7003,70.7333,70.6921,70.725,8100.0
2014-04-21 14:00:00,85.89,85.9,85.85,85.88,9900.0,70.7497,70.758,70.7168,70.7415,9900.0
2014-04-21 14:30:00,85.91,85.93,85.89,85.93,2800.0,70.7662,70.7827,70.7497,70.7827,2800.0
2014-04-21 15:00:00,85.92,85.92,85.82,85.83,2800.0,70.7745,70.7745,70.6921,70.7003,2800.0
2014-04-21 15:30:00,85.82,85.92,85.81,85.92,14000.0,70.6921,70.7745,70.6838,70.7745,14000.0
2014-04-22 09:30:00,86.01,86.15,86.01,86.15,6000.0,70.8486,70.9639,70.8486,70.9639,6000.0
2014-04-22 10:00:00,86.25,86.35,86.21,86.34,4200.0,71.0463,71.1287,71.0133,71.1204,4200.0
2014-04-22 10:30:00,86.34,86.36,86.28,86.35,10200.0,71.1204,71.1369,71.071,71.1287,10200.0
2014-04-22 11:00:00,86.41,86.45,86.36,86.4,3900.0,71.1781,71.211,71.1369,71.1698,3900.0
2014-04-22 11:30:00,86.44,86.48,86.4,86.42,4700.0,71.2028,71.2357,71.1698,71.1863,4700.0
2014-04-22 12:00:00,86.44,86.54,86.44,86.54,2500.0,71.2028,71.2852,71.2028,71.2852,2500.0
2014-04-22 12:30:00,86.54,86.54,86.49,86.51,7300.0,71.2852,71.2852,71.244,71.2605,7300.0
2014-04-22 13:00:00,86.52,86.53,86.48,86.52,4000.0,71.2687,71.2769,71.2357,71.2687,4000.0
2014-04-22 13:30:00,86.52,86.58,86.51,86.55,13500.0,71.2687,71.3181,71.2605,71.2934,13500.0
2014-04-22 14:00:00,86.55,86.55,86.5,86.51,5600.0,71.2934,71.2934,71.2522,71.2605,5600.0
2014-04-22 14:30:00,86.5,86.58,86.5,86.53,12500.0,71.2522,71.3181,71.2522,71.2769,12500.0
2014-04-22 15:00:00,86.51,86.52,86.39,86.39,6400.0,71.2605,71.2687,71.1616,71.1616,6400.0
2014-04-22 15:30:00,86.4,86.44,86.34,86.34,4800.0,71.1698,71.2028,71.1204,71.1204,4800.0
2014-04-23 09:30:00,86.3,86.35,86.2,86.23,10300.0,71.0875,71.1287,71.0051,71.0298,10300.0
2014-04-23 10:00:00,86.25,86.28,86.09,86.28,15700.0,71.0463,71.071,70.9145,71.071,15700.0
2014-04-23 10:30:00,86.28,86.35,86.23,86.28,10600.0,71.071,71.1287,71.0298,71.071,10600.0
2014-04-23 11:00:00,86.29,86.3,86.14,86.18,3200.0,71.0792,71.0875,70.9557,70.9886,3200.0
2014-04-23 11:30:00,86.22,86.3,86.22,86.3,2500.0,71.0216,71.0875,71.0216,71.0875,2500.0
2014-04-23 12:00:00,86.3,86.3,86.19,86.19,3900.0,71.0875,71.0875,70.9969,70.9969,3900.0
2014-04-23 12:30:00,86.23,86.28,86.23,86.28,5100.0,71.0298,71.071,71.0298,71.071,5100.0
2014-04-23 13:00:00,86.3,86.3,86.23,86.27,1100.0,71.0875,71.0875,71.0298,71.0628,1100.0
2014-04-23 13:30:00,86.27,86.27,86.16,86.21,3600.0,71.0628,71.0628,70.9721,71.0133,3600.0
2014-04-23 14:00:00,86.19,86.19,86.12,86.15,3800.0,70.9969,70.9969,70.9392,70.9639,3800.0
2014-04-23 14:30:00,86.17,86.19,86.1,86.19,12700.0,70.9804,70.9969,70.9227,70.9969,12700.0
2014-04-23 15:00:00,86.18,86.24,86.17,86.19,7600.0,70.9886,71.038,70.9804,70.9969,7600.0
2014-04-23 15:30:00,86.18,86.2,86.14,86.14,6300.0,70.9886,71.0051,70.9557,70.9557,6300.0
2014-04-24 09:30:00,86.59,86.79,85.98,86.11,10000.0,71.3263,71.4911,70.8239,70.931,10000.0
2014-04-24 10:00:00,86.03,86.21,85.88,86.21,7500.0,70.8651,71.0133,70.7415,71.0133,7500.0
2014-04-24 10:30:00,86.24,86.26,86.11,86.21,2900.0,71.038,71.0545,70.931,71.0133,2900.0
2014-04-24 11:00:00,86.17,86.45,86.17,86.45,3700.0,70.9804,71.211,70.9804,71.211,3700.0
2014-04-24 11:30:00,86.44,86.47,86.37,86.43,4300.0,71.2028,71.2275,71.1451,71.1946,4300.0
2014-04-24 12:00:00,86.41,86.42,86.34,86.34,35700.0,71.1781,71.1863,71.1204,71.1204,35700.0
2014-04-24 12:30:00,86.38,86.38,86.35,86.36,2300.0,71.1534,71.1534,71.1287,71.1369,2300.0
2014-04-24 13:00:00,86.43,86.43,86.4,86.4,6500.0,71.1946,71.1946,71.1698,71.1698,6500.0
2014-04-24 13:30:00,86.37,86.37,86.12,86.12,15400.0,71.1451,71.1451,70.9392,70.9392,15400.0
2014-04-24 14:00:00,86.17,86.24,86.11,86.16,8100.0,70.9804,71.038,70.931,70.9721,8100.0
2014-04-24 14:30:00,86.17,86.29,86.17,86.18,2500.0,70.9804,71.0792,70.9804,70.9886,2500.0
2014-04-24 15:00:00,86.27,86.32,86.25,86.28,2400.0,71.0628,71.1039,71.0463,71.071,2400.0
2014-04-24 15:30:00,86.3,86.3,86.22,86.24,3000.0,71.0875,71.0875,71.0216,71.038,3000.0
2014-04-25 09:30:00,86.04,86.04,85.82,85.89,6800.0,70.8733,70.8733,70.6921,70.7497,6800.0
2014-04-25 10:00:00,85.75,85.88,85.73,85.81,2100.0,70.6344,70.7415,70.6179,70.6838,2100.0
2014-04-25 10:30:00,85.75,85.75,85.57,85.57,2700.0,70.6344,70.6344,70.4862,70.4862,2700.0
2014-04-25 11:00:00,85.55,85.65,85.44,85.65,6000.0,70.4697,70.552,70.3791,70.552,6000.0
2014-04-25 11:30:00,85.66,85.76,85.6,85.73,43300.0,70.5603,70.6427,70.5109,70.6179,43300.0
2014-04-25 12:00:00,85.74,85.78,85.73,85.75,6000.0,70.6262,70.6591,70.6179,70.6344,6000.0
2014-04-25 12:30:00,85.65,85.68,85.65,85.66,11500.0,70.552,70.5768,70.552,70.5603,11500.0
2014-04-25 13:00:00,85.59,85.59,85.52,85.54,3500.0,70.5026,70.5026,70.445,70.4614,3500.0
2014-04-25 13:30:00,85.55,85.57,85.5,85.57,4100.0,70.4697,70.4862,70.4285,70.4862,4100.0
2014-04-25 14:00:00,85.5,85.5,85.39,85.42,11100.0,70.4285,70.4285,70.3379,70.3626,11100.0
2014-04-25 14:30:00,85.37,85.52,85.37,85.45,3800.0,70.3214,70.445,70.3214,70.3873,3800.0
2014-04-25 15:00:00,85.48,85.59,85.42,85.56,25300.0,70.412,70.5026,70.3626,70.4779,25300.0
2014-04-25 15:30:00,85.57,85.64,85.49,85.51,100900.0,70.4862,70.5438,70.4203,70.4367,100900.0
2014-04-28 09:30:00,85.84,85.92,85.57,85.84,7500.0,70.7086,70.7745,70.4862,70.7086,7500.0
2014-04-28 10:00:00,85.84,86.12,85.8,86.05,12000.0,70.7086,70.9392,70.6756,70.8815,12000.0
2014-04-28 10:30:00,86.04,86.13,85.9,85.92,10500.0,70.8733,70.9474,70.758,70.7745,10500.0
2014-04-28 11:00:00,85.93,85.98,85.61,85.61,9200.0,70.7827,70.8239,70.5191,70.5191,9200.0
2014-04-28 11:30:00,85.61,85.73,85.41,85.41,7800.0,70.5191,70.6179,70.3544,70.3544,7800.0
2014-04-28 12:00:00,85.43,85.53,85.39,85.52,7700.0,70.3708,70.4532,70.3379,70.445,7700.0
2014-04-28 12:30:00,85.5,85.51,85.41,85.43,7500.0,70.4285,70.4367,70.3544,70.3708,7500.0
2014-04-28 13:00:00,85.38,85.38,84.91,85.0,17500.0,70.3296,70.3296,69.9425,70.0166,17500.0
2014-04-28 13:30:00,85.0,85.11,84.85,85.03,225300.0,70.0166,70.1072,69.8931,70.0413,225300.0
2014-04-28 14:00:00,85.05,85.29,84.93,85.28,26100.0,70.0578,70.2555,69.959,70.2473,26100.0
2014-04-28 14:30:00,85.3,85.42,85.23,85.35,15900.0,70.2637,70.3626,70.2061,70.3049,15900.0
2014-04-28 15:00:00,85.34,85.85,85.33,85.81,9100.0,70.2967,70.7168,70.2885,70.6838,9100.0
2014-04-28 15:30:00,85.83,85.88,85.71,85.73,21700.0,70.7003,70.7415,70.6015,70.6179,21700.0
2014-04-29 09:30:00,85.97,86.23,85.97,86.15,10400.0,70.8156,71.0298,70.8156,70.9639,10400.0
2014-04-29 10:00:00,86.13,86.15,85.84,85.84,6100.0,70.9474,70.9639,70.7086,70.7086,6100.0
2014-04-29 10:30:00,85.88,86.13,85.88,86.05,8900.0,70.7415,70.9474,70.7415,70.8815,8900.0
2014-04-29 11:00:00,86.08,86.11,85.98,86.11,4000.0,70.9063,70.931,70.8239,70.931,4000.0
2014-04-29 11:30:00,86.16,86.19,86.1,86.12,10300.0,70.9721,70.9969,70.9227,70.9392,10300.0
2014-04-29 12:00:00,86.13,86.22,86.13,86.2,28100.0,70.9474,71.0216,70.9474,71.0051,28100.0
2014-04-29 12:30:00,86.22,86.29,86.19,86.25,22700.0,71.0216,71.0792,70.9969,71.0463,22700.0
2014-04-29 13:00:00,86.26,86.26,86.13,86.18,4800.0,71.0545,71.0545,70.9474,70.9886,4800.0
2014-04-29 13:30:00,86.18,86.26,86.14,86.26,10800.0,70.9886,71.0545,70.9557,71.0545,10800.0
2014-04-29 14:00:00,86.25,86.26,86.2,86.2,5500.0,71.0463,71.0545,71.0051,71.0051,5500.0
2014-04-29 14:30:00,86.22,86.23,86.19,86.22,3400.0,71.0216,71.0298,70.9969,71.0216,3400.0
2014-04-29 15:00:00,86.24,86.24,86.2,86.23,1700.0,71.038,71.038,71.0051,71.0298,1700.0
2014-04-29 15:30:00,86.23,86.23,86.16,86.18,14800.0,71.0298,71.0298,70.9721,70.9886,14800.0
2014-04-30 09:30:00,86.14,86.14,85.97,85.97,9700.0,70.9557,70.9557,70.8156,70.8156,9700.0
2014-04-30 10:00:00,85.98,86.19,85.92,86.17,6100.0,70.8239,70.9969,70.7745,70.9804,6100.0
2014-04-30 10:30:00,86.18,86.31,86.16,86.27,6200.0,70.9886,71.0957,70.9721,71.0628,6200.0
2014-04-30 11:00:00,86.24,86.26,86.09,86.11,4700.0,71.038,71.0545,70.9145,70.931,4700.0
2014-04-30 11:30:00,86.18,86.22,86.18,86.19,2000.0,70.9886,71.0216,70.9886,70.9969,2000.0
2014-04-30 12:00:00,86.18,86.27,86.18,86.25,3600.0,70.9886,71.0628,70.9886,71.0463,3600.0
2014-04-30 12:30:00,86.22,86.3,86.22,86.3,16500.0,71.0216,71.0875,71.0216,71.0875,16500.0
2014-04-30 13:00:00,86.3,86.3,86.25,86.27,15000.0,71.0875,71.0875,71.0463,71.0628,15000.0
2014-04-30 13:30:00,86.29,86.31,86.23,86.24,3500.0,71.0792,71.0957,71.0298,71.038,3500.0
2014-04-30 14:00:00,86.13,86.39,86.13,86.3,14100.0,70.9474,71.1616,70.9474,71.0875,14100.0
2014-04-30 14:30:00,86.37,86.51,86.31,86.44,15600.0,71.1451,71.2605,71.0957,71.2028,15600.0
2014-04-30 15:00:00,86.45,86.46,86.24,86.4,8800.0,71.211,71.2193,71.038,71.1698,8800.0
2014-04-30 15:30:00,86.4,86.47,86.32,86.46,18900.0,71.1698,71.2275,71.1039,71.2193,18900.0
2014-05-01 09:30:00,86.52,86.55,86.38,86.38,4700.0,71.2687,71.2934,71.1534,71.1534,4700.0
2014-05-01 10:00:00,86.42,86.46,86.24,86.35,4700.0,71.1863,71.2193,71.038,71.1287,4700.0
2014-05-01 10:30:00,86.41,86.6,86.39,86.53,3300.0,71.1781,71.3346,71.1616,71.2769,3300.0
2014-05-01 11:00:00,86.57,86.59,86.52,86.59,4100.0,71.3099,71.3263,71.2687,71.3263,4100.0
2014-05-01 11:30:00,86.63,86.72,86.6,86.62,3300.0,71.3593,71.4334,71.3346,71.3511,3300.0
2014-05-01 12:00:00,86.58,86.65,86.58,86.65,700.0,71.3181,71.3758,71.3181,71.3758,700.0
2014-05-01 12:30:00,86.61,86.62,86.6,86.6,2400.0,71.3428,71.3511,71.3346,71.3346,2400.0
2014-05-01 13:00:00,86.6,86.6,86.54,86.54,600.0,71.3346,71.3346,71.2852,71.2852,600.0
2014-05-01 13:30:00,86.51,86.58,86.51,86.51,1800.0,71.2605,71.3181,71.2605,71.2605,1800.0
2014-05-01 14:00:00,86.37,86.5,86.37,86.5,6100.0,71.1451,71.2522,71.1451,71.2522,6100.0
2014-05-01 14:30:00,86.5,86.5,86.34,86.37,3900.0,71.2522,71.2522,71.1204,71.1451,3900.0
2014-05-01 15:00:00,86.4,86.48,86.35,86.37,9500.0,71.1698,71.2357,71.1287,71.1451,9500.0
2014-05-01 15:30:00,86.38,86.49,86.34,86.49,8400.0,71.1534,71.244,71.1204,71.244,8400.0
2014-05-02 09:30:00,86.56,86.77,86.44,86.59,9400.0,71.3016,71.4746,71.2028,71.3263,9400.0
2014-05-02 10:00:00,86.66,86.84,86.64,86.79,30800.0,71.384,71.5323,71.3675,71.4911,30800.0
2014-05-02 10:30:00,86.75,86.82,86.38,86.48,21100.0,71.4581,71.5158,71.1534,71.2357,21100.0
2014-05-02 11:00:00,86.46,86.55,86.41,86.41,3800.0,71.2193,71.2934,71.1781,71.1781,3800.0
2014-05-02 11:30:00,86.5,86.55,86.49,86.54,900.0,71.2522,71.2934,71.244,71.2852,900.0
2014-05-02 12:00:00,86.6,86.6,86.53,86.55,600.0,71.3346,71.3346,71.2769,71.2934,600.0
2014-05-02 12:30:00,86.54,86.62,86.54,86.57,7400.0,71.2852,71.3511,71.2852,71.3099,7400.0
2014-05-02 13:00:00,86.59,86.59,86.43,86.43,12500.0,71.3263,71.3263,71.1946,71.1946,12500.0
2014-05-02 13:30:00,86.41,86.46,86.4,86.41,1300.0,71.1781,71.2193,71.1698,71.1781,1300.0
2014-05-02 14:00:00,86.34,86.4,86.27,86.35,9200.0,71.1204,71.1698,71.0628,71.1287,9200.0
2014-05-02 14:30:00,86.36,86.43,86.36,86.4,5500.0,71.1369,71.1946,71.1369,71.1698,5500.0
2014-05-02 15:00:00,86.42,86.52,86.4,86.4,10900.0,71.1863,71.2687,71.1698,71.1698,10900.0
2014-05-02 15:30:00,86.36,86.44,86.33,86.41,6600.0,71.1369,71.2028,71.1122,71.1781,6600.0
2014-05-05 09:30:00,85.95,86.04,85.73,86.04,6800.0,70.7992,70.8733,70.6179,70.8733,6800.0
2014-05-05 10:00:00,86.09,86.26,86.03,86.25,4600.0,70.9145,71.0545,70.8651,71.0463,4600.0
2014-05-05 10:30:00,86.22,86.45,86.22,86.39,6600.0,71.0216,71.211,71.0216,71.1616,6600.0
2014-05-05 11:00:00,86.37,86.38,86.34,86.34,2300.0,71.1451,71.1534,71.1204,71.1204,2300.0
2014-05-05 11:30:00,86.46,86.49,86.43,86.48,3700.0,71.2193,71.244,71.1946,71.2357,3700.0
2014-05-05 12:00:00,86.5,86.5,86.45,86.49,6200.0,71.2522,71.2522,71.211,71.244,6200.0
2014-05-05 12:30:00,86.46,86.47,86.4,86.4,1500.0,71.2193,71.2275,71.1698,71.1698,1500.0
2014-05-05 13:00:00,86.4,86.4,86.33,86.33,500.0,71.1698,71.1698,71.1122,71.1122,500.0
2014-05-05 13:30:00,86.39,86.43,86.39,86.42,3200.0,71.1616,71.1946,71.1616,71.1863,3200.0
2014-05-05 14:00:00,86.47,86.5,86.44,86.47,5300.0,71.2275,71.2522,71.2028,71.2275,5300.0
2014-05-05 14:30:00,86.47,86.6,86.47,86.58,4700.0,71.2275,71.3346,71.2275,71.3181,4700.0
2014-05-05 15:00:00,86.58,86.6,86.54,86.55,5100.0,71.3181,71.3346,71.2852,71.2934,5100.0
2014-05-05 15:30:00,86.57,86.59,86.52,86.59,21800.0,71.3099,71.3263,71.2687,71.3263,21800.0
2014-05-06 09:30:00,86.4,86.4,86.16,86.32,8600.0,71.1698,71.1698,70.9721,71.1039,8600.0
2014-05-06 10:00:00,86.24,86.34,86.24,86.3,2900.0,71.038,71.1204,71.038,71.0875,2900.0
2014-05-06 10:30:00,86.35,86.44,86.18,86.18,6800.0,71.1287,71.2028,70.9886,70.9886,6800.0
2014-05-06 11:00:00,86.13,86.22,86.13,86.21,2600.0,70.9474,71.0216,70.9474,71.0133,2600.0
2014-05-06 11:30:00,86.23,86.26,86.19,86.26,3300.0,71.0298,71.0545,70.9969,71.0545,3300.0
2014-05-06 12:00:00,86.28,86.28,86.16,86.16,6400.0,71.071,71.071,70.9721,70.9721,6400.0
2014-05-06 12:30:00,86.23,86.25,86.19,86.23,3400.0,71.0298,71.0463,70.9969,71.0298,3400.0
2014-05-06 13:00:00,86.22,86.22,86.08,86.08,3300.0,71.0216,71.0216,70.9063,70.9063,3300.0
2014-05-06 13:30:00,86.04,86.04,85.9,85.97,2300.0,70.8733,70.8733,70.758,70.8156,2300.0
2014-05-06 14:00:00,85.87,85.99,85.86,85.87,4900.0,70.7333,70.8321,70.725,70.7333,4900.0
2014-05-06 14:30:00,85.88,85.93,85.87,85.9,1200.0,70.7415,70.7827,70.7333,70.758,1200.0
2014-05-06 15:00:00,85.88,86.02,85.83,85.93,8800.0,70.7415,70.8568,70.7003,70.7827,8800.0
2014-05-06 15:30:00,85.91,85.98,85.79,85.79,4400.0,70.7662,70.8239,70.6674,70.6674,4400.0
2014-05-07 09:30:00,86.1,86.2,85.86,85.86,6400.0,70.9227,71.0051,70.725,70.725,6400.0
2014-05-07 10:00:00,85.93,86.0,85.45,85.57,5100.0,70.7827,70.8404,70.3873,70.4862,5100.0
2014-05-07 10:30:00,85.64,85.87,85.63,85.77,6900.0,70.5438,70.7333,70.5356,70.6509,6900.0
2014-05-07 11:00:00,85.74,85.84,85.68,85.77,4700.0,70.6262,70.7086,70.5768,70.6509,4700.0
2014-05-07 11:30:00,85.8,86.17,85.8,86.17,6100.0,70.6756,70.9804,70.6756,70.9804,6100.0
2014-05-07 12:00:00,86.1,86.11,86.01,86.09,7400.0,70.9227,70.931,70.8486,70.9145,7400.0
2014-05-07 12:30:00,86.04,86.05,85.91,85.91,1200.0,70.8733,70.8815,70.7662,70.7662,1200.0
2014-05-07 13:00:00,85.99,86.01,85.9,86.01,9300.0,70.8321,70.8486,70.758,70.8486,9300.0
2014-05-07 13:30:00,85.97,86.08,85.97,85.97,2200.0,70.8156,70.9063,70.8156,70.8156,2200.0
2014-05-07 14:00:00,85.83,86.11,85.83,86.11,7000.0,70.7003,70.931,70.7003,70.931,7000.0
2014-05-07 14:30:00,86.13,86.14,86.05,86.09,5200.0,70.9474,70.9557,70.8815,70.9145,5200.0
2014-05-07 15:00:00,86.09,86.09,86.01,86.07,6200.0,70.9145,70.9145,70.8486,70.898,6200.0
2014-05-07 15:30:00,86.05,86.31,86.05,86.3,8800.0,70.8815,71.0957,70.8815,71.0875,8800.0
2014-05-08 09:30:00,86.19,86.61,86.09,86.56,7600.0,70.9969,71.3428,70.9145,71.3016,7600.0
2014-05-08 10:00:00,86.62,86.72,86.62,86.67,6300.0,71.3511,71.4334,71.3511,71.3922,6300.0
2014-05-08 10:30:00,86.66,86.66,86.55,86.6,3500.0,71.384,71.384,71.2934,71.3346,3500.0
2014-05-08 11:00:00,86.59,86.71,86.58,86.65,10000.0,71.3263,71.4252,71.3181,71.3758,10000.0
2014-05-08 11:30:00,86.71,86.82,86.71,86.78,4300.0,71.4252,71.5158,71.4252,71.4829,4300.0
2014-05-08 12:00:00,86.76,86.77,86.72,86.75,4100.0,71.4664,71.4746,71.4334,71.4581,4100.0
2014-05-08 12:30:00,86.76,86.76,86.59,86.6,7600.0,71.4664,71.4664,71.3263,71.3346,7600.0
2014-05-08 13:00:00,86.62,86.66,86.46,86.5,6900.0,71.3511,71.384,71.2193,71.2522,6900.0
2014-05-08 13:30:00,86.52,86.54,86.4,86.44,8500.0,71.2687,71.2852,71.1698,71.2028,8500.0
2014-05-08 14:00:00,86.42,86.42,86.21,86.33,7900.0,71.1863,71.1863,71.0133,71.1122,7900.0
2014-05-08 14:30:00,86.33,86.36,86.07,86.07,22800.0,71.1122,71.1369,70.898,70.898,22800.0
2014-05-08 15:00:00,86.0,86.17,85.9,86.16,8000.0,70.8404,70.9804,70.758,70.9721,8000.0
2014-05-08 15:30:00,86.12,86.18,86.08,86.13,4700.0,70.9392,70.9886,70.9063,70.9474,4700.0
2014-05-09 09:30:00,86.17,86.17,85.8,85.8,8800.0,70.9804,70.9804,70.6756,70.6756,8800.0
2014-05-09 10:00:00,85.81,86.1,85.81,86.04,3700.0,70.6838,70.9227,70.6838,70.8733,3700.0
2014-05-09 10:30:00,86.0,86.04,85.86,85.87,4600.0,70.8404,70.8733,70.725,70.7333,4600.0
2014-05-09 11:00:00,85.88,85.89,85.78,85.89,4600.0,70.7415,70.7497,70.6591,70.7497,4600.0
2014-05-09 11:30:00,85.94,86.05,85.93,86.02,3200.0,70.7909,70.8815,70.7827,70.8568,3200.0
2014-05-09 12:00:00,86.03,86.06,85.94,86.04,12900.0,70.8651,70.8898,70.7909,70.8733,12900.0
2014-05-09 12:30:00,86.01,86.3,86.01,86.28,7000.0,70.8486,71.0875,70.8486,71.071,7000.0
2014-05-09 13:00:00,86.31,86.31,86.21,86.23,1400.0,71.0957,71.0957,71.0133,71.0298,1400.0
2014-05-09 13:30:00,86.24,86.24,86.15,86.15,1900.0,71.038,71.038,70.9639,70.9639,1900.0
2014-05-09 14:00:00,86.12,86.14,85.99,86.0,2300.0,70.9392,70.9557,70.8321,70.8404,2300.0
2014-05-09 14:30:00,86.01,86.17,86.01,86.14,11400.0,70.8486,70.9804,70.8486,70.9557,11400.0
2014-05-09 15:00:00,86.17,86.21,86.13,86.18,6600.0,70.9804,71.0133,70.9474,70.9886,6600.0
2014-05-09 15:30:00,86.18,86.29,86.16,86.29,4000.0,70.9886,71.0792,70.9721,71.0792,4000.0
2014-05-12 09:30:00,86.68,86.92,86.68,86.92,8900.0,71.4005,71.5982,71.4005,71.5982,8900.0
2014-05-12 10:00:00,86.96,87.01,86.9,86.96,8000.0,71.6311,71.6723,71.5817,71.6311,8000.0
2014-05-12 10:30:00,86.97,87.03,86.91,86.94,5200.0,71.6394,71.6888,71.5899,71.6147,5200.0
2014-05-12 11:00:00,86.95,87.01,86.93,86.96,8300.0,71.6229,71.6723,71.6064,71.6311,8300.0
2014-05-12 11:30:00,87.04,87.04,86.99,87.01,2400.0,71.697,71.697,71.6558,71.6723,2400.0
2014-05-12 12:00:00,87.0,87.07,86.98,87.05,4500.0,71.6641,71.7217,71.6476,71.7053,4500.0
2014-05-12 12:30:00,87.04,87.04,86.97,86.97,4900.0,71.697,71.697,71.6394,71.6394,4900.0
2014-05-12 13:00:00,86.97,87.03,86.97,87.03,2400.0,71.6394,71.6888,71.6394,71.6888,2400.0
2014-05-12 13:30:00,87.04,87.08,87.03,87.07,2400.0,71.697,71.73,71.6888,71.7217,2400.0
2014-05-12 14:00:00,87.07,87.12,87.01,87.08,6700.0,71.7217,71.7629,71.6723,71.73,6700.0
2014-05-12 14:30:00,87.07,87.14,87.07,87.12,8600.0,71.7217,71.7794,71.7217,71.7629,8600.0
2014-05-12 15:00:00,87.15,87.16,87.1,87.12,7000.0,71.7876,71.7959,71.7464,71.7629,7000.0
2014-05-12 15:30:00,87.1,87.19,87.1,87.17,7600.0,71.7464,71.8206,71.7464,71.8041,7600.0
2014-05-13 09:30:00,87.16,87.36,87.16,87.25,5300.0,71.7959,71.9606,71.7959,71.87,5300.0
2014-05-13 10:00:00,87.27,87.39,87.26,87.39,4400.0,71.8865,71.9853,71.8782,71.9853,4400.0
2014-05-13 10:30:00,87.4,87.46,87.36,87.36,3800.0,71.9936,72.043,71.9606,71.9606,3800.0
2014-05-13 11:00:00,87.37,87.37,87.22,87.27,4500.0,71.9689,71.9689,71.8453,71.8865,4500.0
2014-05-13 11:30:00,87.28,87.28,87.17,87.2,2900.0,71.8947,71.8947,71.8041,71.8288,2900.0
2014-05-13 12:00:00,87.17,87.24,87.17,87.24,2800.0,71.8041,71.8618,71.8041,71.8618,2800.0
2014-05-13 12:30:00,87.19,87.28,87.18,87.25,1900.0,71.8206,71.8947,71.8123,71.87,1900.0
2014-05-13 13:00:00,87.25,87.26,87.2,87.26,7300.0,71.87,71.8782,71.8288,71.8782,7300.0
2014-05-13 13:30:00,87.25,87.26,87.16,87.2,5700.0,71.87,71.8782,71.7959,71.8288,5700.0
2014-05-13 14:00:00,87.25,87.25,87.21,87.22,2600.0,71.87,71.87,71.8371,71.8453,2600.0
2014-05-13 14:30:00,87.23,87.28,87.23,87.25,3000.0,71.8535,71.8947,71.8535,71.87,3000.0
2014-05-13 15:00:00,87.27,87.27,87.15,87.17,5700.0,71.8865,71.8865,71.7876,71.8041,5700.0
2014-05-13 15:30:00,87.22,87.23,87.18,87.2,5900.0,71.8453,71.8535,71.8123,71.8288,5900.0
2014-05-14 09:30:00,87.2,87.23,87.02,87.08,11900.0,71.8288,71.8535,71.6806,71.73,11900.0
2014-05-14 10:00:00,87.16,87.16,86.98,87.06,3500.0,71.7959,71.7959,71.6476,71.7135,3500.0
2014-05-14 10:30:00,87.05,87.09,87.0,87.03,6400.0,71.7053,71.7382,71.6641,71.6888,6400.0
2014-05-14 11:00:00,87.01,87.05,87.0,87.04,6300.0,71.6723,71.7053,71.6641,71.697,6300.0
2014-05-14 11:30:00,87.04,87.12,87.03,87.04,5100.0,71.697,71.7629,71.6888,71.697,5100.0
2014-05-14 12:00:00,87.02,87.07,87.02,87.03,5000.0,71.6806,71.7217,71.6806,71.6888,5000.0
2014-05-14 12:30:00,87.01,87.08,87.01,87.05,2100.0,71.6723,71.73,71.6723,71.7053,2100.0
2014-05-14 13:00:00,87.04,87.1,87.04,87.08,3000.0,71.697,71.7464,71.697,71.73,3000.0
2014-05-14 13:30:00,87.07,87.09,87.05,87.07,3600.0,71.7217,71.7382,71.7053,71.7217,3600.0
2014-05-14 14:00:00,87.08,87.09,87.02,87.06,6500.0,71.73,71.7382,71.6806,71.7135,6500.0
2014-05-14 14:30:00,87.05,87.08,86.88,86.9,7200.0,71.7053,71.73,71.5652,71.5817,7200.0
2014-05-14 15:00:00,86.89,86.91,86.78,86.83,7700.0,71.5735,71.5899,71.4829,71.524,7700.0
2014-05-14 15:30:00,86.82,86.82,86.7,86.82,11100.0,71.5158,71.5158,71.417,71.5158,11100.0
2014-05-15 09:30:00,86.64,86.64,86.14,86.18,9400.0,71.3675,71.3675,70.9557,70.9886,9400.0
2014-05-15 10:00:00,86.24,86.24,85.85,85.97,11400.0,71.038,71.038,70.7168,70.8156,11400.0
2014-05-15 10:30:00,85.97,86.01,85.85,85.94,8600.0,70.8156,70.8486,70.7168,70.7909,8600.0
2014-05-15 11:00:00,85.96,85.97,85.7,85.77,16600.0,70.8074,70.8156,70.5932,70.6509,16600.0
2014-05-15 11:30:00,85.82,85.92,85.62,85.66,8500.0,70.6921,70.7745,70.5273,70.5603,8500.0
2014-05-15 12:00:00,85.66,85.74,85.65,85.68,14000.0,70.5603,70.6262,70.552,70.5768,14000.0
2014-05-15 12:30:00,85.75,85.85,85.72,85.85,2600.0,70.6344,70.7168,70.6097,70.7168,2600.0
2014-05-15 13:00:00,85.86,85.86,85.76,85.78,3100.0,70.725,70.725,70.6427,70.6591,3100.0
2014-05-15 13:30:00,85.8,85.8,85.7,85.78,4900.0,70.6756,70.6756,70.5932,70.6591,4900.0
2014-05-15 14:00:00,85.83,85.97,85.8,85.89,7500.0,70.7003,70.8156,70.6756,70.7497,7500.0
2014-05-15 14:30:00,85.94,86.07,85.93,86.02,7800.0,70.7909,70.898,70.7827,70.8568,7800.0
2014-05-15 15:00:00,86.05,86.06,85.88,85.93,9200.0,70.8815,70.8898,70.7415,70.7827,9200.0
2014-05-15 15:30:00,85.95,86.07,85.91,86.01,16500.0,70.7992,70.898,70.7662,70.8486,16500.0
2014-05-16 09:30:00,86.08,86.08,85.82,86.06,5800.0,70.9063,70.9063,70.6921,70.8898,5800.0
2014-05-16 10:00:00,86.05,86.05,85.74,85.74,5900.0,70.8815,70.8815,70.6262,70.6262,5900.0
2014-05-16 10:30:00,85.81,86.01,85.81,85.95,5900.0,70.6838,70.8486,70.6838,70.7992,5900.0
2014-05-16 11:00:00,85.94,86.1,85.93,86.04,3400.0,70.7909,70.9227,70.7827,70.8733,3400.0
2014-05-16 11:30:00,86.07,86.1,85.99,86.03,11800.0,70.898,70.9227,70.8321,70.8651,11800.0
2014-05-16 12:00:00,86.09,86.11,86.01,86.05,1000.0,70.9145,70.931,70.8486,70.8815,1000.0
2014-05-16 12:30:00,86.04,86.06,85.97,85.99,3800.0,70.8733,70.8898,70.8156,70.8321,3800.0
2014-05-16 13:00:00,85.96,86.0,85.9,85.98,5800.0,70.8074,70.8404,70.758,70.8239,5800.0
2014-05-16 13:30:00,85.97,86.03,85.94,85.97,5400.0,70.8156,70.8651,70.7909,70.8156,5400.0
2014-05-16 14:00:00,85.92,85.97,85.91,85.97,1200.0,70.7745,70.8156,70.7662,70.8156,1200.0
2014-05-16 14:30:00,85.97,86.21,85.97,86.21,4300.0,70.8156,71.0133,70.8156,71.0133,4300.0
2014-05-16 15:00:00,86.24,86.35,86.23,86.26,4900.0,71.038,71.1287,71.0298,71.0545,4900.0
2014-05-16 15:30:00,86.26,86.35,86.26,86.35,6600.0,71.0545,71.1287,71.0545,71.1287,6600.0
2014-05-19 09:30:00,86.18,86.48,86.11,86.4,4900.0,70.9886,71.2357,70.931,71.1698,4900.0
2014-05-19 10:00:00,86.43,86.54,86.35,86.49,5500.0,71.1946,71.2852,71.1287,71.244,5500.0
2014-05-19 10:30:00,86.47,86.48,86.44,86.48,2400.0,71.2275,71.2357,71.2028,71.2357,2400.0
2014-05-19 11:00:00,86.51,86.68,86.51,86.63,3700.0,71.2605,71.4005,71.2605,71.3593,3700.0
2014-05-19 11:30:00,86.65,86.65,86.62,86.64,3700.0,71.3758,71.3758,71.3511,71.3675,3700.0
2014-05-19 12:00:00,86.63,86.68,86.63,86.65,2900.0,71.3593,71.4005,71.3593,71.3758,2900.0
2014-05-19 12:30:00,86.59,86.59,86.55,86.56,2800.0,71.3263,71.3263,71.2934,71.3016,2800.0
2014-05-19 13:00:00,86.58,86.61,86.57,86.57,1500.0,71.3181,71.3428,71.3099,71.3099,1500.0
2014-05-19 13:30:00,86.58,86.65,86.56,86.65,4300.0,71.3181,71.3758,71.3016,71.3758,4300.0
2014-05-19 14:00:00,86.67,86.72,86.65,86.69,2600.0,71.3922,71.4334,71.3758,71.4087,2600.0
2014-05-19 14:30:00,86.64,86.69,86.64,86.68,4700.0,71.3675,71.4087,71.3675,71.4005,4700.0
2014-05-19 15:00:00,86.66,86.67,86.58,86.66,4500.0,71.384,71.3922,71.3181,71.384,4500.0
2014-05-19 15:30:00,86.69,86.74,86.69,86.7,5300.0,71.4087,71.4499,71.4087,71.417,5300.0
2014-05-20 09:30:00,86.66,86.66,86.36,86.36,5600.0,71.384,71.384,71.1369,71.1369,5600.0
2014-05-20 10:00:00,86.35,86.49,86.34,86.34,16600.0,71.1287,71.244,71.1204,71.1204,16600.0
2014-05-20 10:30:00,86.35,86.52,86.35,86.52,9100.0,71.1287,71.2687,71.1287,71.2687,9100.0
2014-05-20 11:00:00,86.55,86.57,86.48,86.49,4200.0,71.2934,71.3099,71.2357,71.244,4200.0
2014-05-20 11:30:00,86.45,86.6,86.45,86.51,13700.0,71.211,71.3346,71.211,71.2605,13700.0
2014-05-20 12:00:00,86.43,86.43,86.19,86.25,6700.0,71.1946,71.1946,70.9969,71.0463,6700.0
2014-05-20 12:30:00,86.23,86.26,86.2,86.23,4800.0,71.0298,71.0545,71.0051,71.0298,4800.0
2014-05-20 13:00:00,86.21,86.22,86.05,86.1,3200.0,71.0133,71.0216,70.8815,70.9227,3200.0
2014-05-20 13:30:00,86.09,86.09,85.91,85.91,15000.0,70.9145,70.9145,70.7662,70.7662,15000.0
2014-05-20 14:00:00,85.92,86.08,85.92,86.04,7600.0,70.7745,70.9063,70.7745,70.8733,7600.0
2014-05-20 14:30:00,86.03,86.03,85.95,85.96,2800.0,70.8651,70.8651,70.7992,70.8074,2800.0
2014-05-20 15:00:00,86.02,86.14,86.02,86.1,20400.0,70.8568,70.9557,70.8568,70.9227,20400.0
2014-05-20 15:30:00,86.09,86.27,86.09,86.14,17100.0,70.9145,71.0628,70.9145,70.9557,17100.0
2014-05-21 09:30:00,86.39,86.7,86.39,86.61,5400.0,71.1616,71.417,71.1616,71.3428,5400.0
2014-05-21 10:00:00,86.6,86.69,86.6,86.62,5700.0,71.3346,71.4087,71.3346,71.3511,5700.0
2014-05-21 10:30:00,86.69,86.74,86.67,86.69,4600.0,71.4087,71.4499,71.3922,71.4087,4600.0
2014-05-21 11:00:00,86.62,86.7,86.55,86.55,4100.0,71.3511,71.417,71.2934,71.2934,4100.0
2014-05-21 11:30:00,86.57,86.59,86.48,86.52,2500.0,71.3099,71.3263,71.2357,71.2687,2500.0
2014-05-21 12:00:00,86.55,86.57,86.51,86.57,4800.0,71.2934,71.3099,71.2605,71.3099,4800.0
2014-05-21 12:30:00,86.62,86.67,86.6,86.67,2000.0,71.3511,71.3922,71.3346,71.3922,2000.0
2014-05-21 13:00:00,86.66,86.71,86.66,86.66,4300.0,71.384,71.4252,71.384,71.384,4300.0
2014-05-21 13:30:00,86.66,86.71,86.63,86.68,1500.0,71.384,71.4252,71.3593,71.4005,1500.0
2014-05-21 14:00:00,86.7,86.77,86.57,86.66,7000.0,71.417,71.4746,71.3099,71.384,7000.0
2014-05-21 14:30:00,86.71,86.78,86.71,86.75,4000.0,71.4252,71.4829,71.4252,71.4581,4000.0
2014-05-21 15:00:00,86.78,86.84,86.77,86.82,7400.0,71.4829,71.5323,71.4746,71.5158,7400.0
2014-05-21 15:30:00,86.84,86.85,86.8,86.85,8600.0,71.5323,71.5405,71.4993,71.5405,8600.0
2014-05-22 09:30:00,86.9,87.06,86.76,87.04,9500.0,71.5817,71.7135,71.4664,71.697,9500.0
2014-05-22 10:00:00,87.03,87.04,86.88,87.0,3000.0,71.6888,71.697,71.5652,71.6641,3000.0
2014-05-22 10:30:00,87.01,87.13,86.99,87.11,6400.0,71.6723,71.7712,71.6558,71.7547,6400.0
2014-05-22 11:00:00,87.11,87.17,87.05,87.17,2500.0,71.7547,71.8041,71.7053,71.8041,2500.0
2014-05-22 11:30:00,87.2,87.24,87.15,87.18,6400.0,71.8288,71.8618,71.7876,71.8123,6400.0
2014-05-22 12:00:00,87.18,87.18,87.12,87.14,9000.0,71.8123,71.8123,71.7629,71.7794,9000.0
2014-05-22 12:30:00,87.17,87.18,87.12,87.12,5200.0,71.8041,71.8123,71.7629,71.7629,5200.0
2014-05-22 13:00:00,87.14,87.22,87.14,87.22,900.0,71.7794,71.8453,71.7794,71.8453,900.0
2014-05-22 13:30:00,87.21,87.24,87.21,87.23,400.0,71.8371,71.8618,71.8371,71.8535,400.0
2014-05-22 14:00:00,87.22,87.22,87.2,87.22,14100.0,71.8453,71.8453,71.8288,71.8453,14100.0
2014-05-22 14:30:00,87.23,87.26,87.2,87.24,29900.0,71.8535,71.8782,71.8288,71.8618,29900.0
2014-05-22 15:00:00,87.25,87.25,87.15,87.16,5600.0,71.87,71.87,71.7876,71.7959,5600.0
2014-05-22 15:30:00,87.14,87.17,87.08,87.09,14100.0,71.7794,71.8041,71.73,71.7382,14100.0
2014-05-23 09:30:00,87.16,87.21,87.13,87.2,8800.0,71.7959,71.8371,71.7712,71.8288,8800.0
2014-05-23 10:00:00,87.18,87.28,87.17,87.24,2200.0,71.8123,71.8947,71.8041,71.8618,2200.0
2014-05-23 10:30:00,87.34,87.34,87.31,87.33,1900.0,71.9441,71.9441,71.9194,71.9359,1900.0
2014-05-23 11:00:00,87.34,87.38,87.32,87.35,6600.0,71.9441,71.9771,71.9277,71.9524,6600.0
2014-05-23 11:30:00,87.35,87.38,87.34,87.34,1400.0,71.9524,71.9771,71.9441,71.9441,1400.0
2014-05-23 12:00:00,87.38,87.4,87.36,87.37,4500.0,71.9771,71.9936,71.9606,71.9689,4500.0
2014-05-23 12:30:00,87.4,87.42,87.39,87.42,1600.0,71.9936,72.01,71.9853,72.01,1600.0
2014-05-23 13:00:00,87.41,87.41,87.36,87.36,2400.0,72.0018,72.0018,71.9606,71.9606,2400.0
2014-05-23 13:30:00,87.36,87.39,87.36,87.37,4500.0,71.9606,71.9853,71.9606,71.9689,4500.0
2014-05-23 14:00:00,87.39,87.41,87.39,87.4,3400.0,71.9853,72.0018,71.9853,71.9936,3400.0
2014-05-23 14:30:00,87.41,87.43,87.39,87.43,5300.0,72.0018,72.0183,71.9853,72.0183,5300.0
2014-05-23 15:00:00,87.42,87.47,87.42,87.43,4200.0,72.01,72.0512,72.01,72.0183,4200.0
2014-05-23 15:30:00,87.45,87.49,87.45,87.47,6800.0,72.0348,72.0677,72.0348,72.0512,6800.0
2014-05-27 09:30:00,87.79,87.88,87.73,87.81,9800.0,72.3148,72.389,72.2654,72.3313,9800.0
2014-05-27 10:00:00,87.82,87.95,87.8,87.95,7300.0,72.3395,72.4466,72.3231,72.4466,7300.0
2014-05-27 10:30:00,87.96,87.96,87.92,87.94,51200.0,72.4549,72.4549,72.4219,72.4384,51200.0
2014-05-27 11:00:00,87.97,87.97,87.87,87.87,6600.0,72.4631,72.4631,72.3807,72.3807,6600.0
2014-05-27 11:30:00,87.88,87.9,87.85,87.87,3400.0,72.389,72.4054,72.3642,72.3807,3400.0
2014-05-27 12:00:00,87.87,87.9,87.79,87.79,3200.0,72.3807,72.4054,72.3148,72.3148,3200.0
2014-05-27 12:30:00,87.82,87.88,87.81,87.86,3500.0,72.3395,72.389,72.3313,72.3725,3500.0
2014-05-27 13:00:00,87.83,87.87,87.82,87.84,4500.0,72.3478,72.3807,72.3395,72.356,4500.0
2014-05-27 13:30:00,87.79,87.88,87.78,87.88,2200.0,72.3148,72.389,72.3066,72.389,2200.0
2014-05-27 14:00:00,87.85,87.91,87.84,87.9,3000.0,72.3642,72.4137,72.356,72.4054,3000.0
2014-05-27 14:30:00,87.89,87.9,87.85,87.89,7600.0,72.3972,72.4054,72.3642,72.3972,7600.0
2014-05-27 15:00:00,87.91,87.97,87.9,87.97,3500.0,72.4137,72.4631,72.4054,72.4631,3500.0
2014-05-27 15:30:00,87.96,88.0,87.91,87.97,12500.0,72.4549,72.4878,72.4137,72.4631,12500.0
2014-05-28 09:30:00,88.0,88.05,87.9,87.91,13600.0,72.4878,72.529,72.4054,72.4137,13600.0
2014-05-28 10:00:00,87.88,87.91,87.81,87.88,1900.0,72.389,72.4137,72.3313,72.389,1900.0
2014-05-28 10:30:00,87.87,87.87,87.77,87.83,1800.0,72.3807,72.3807,72.2983,72.3478,1800.0
2014-05-28 11:00:00,87.89,87.97,87.89,87.94,4000.0,72.3972,72.4631,72.3972,72.4384,4000.0
2014-05-28 11:30:00,87.96,88.04,87.94,87.99,9600.0,72.4549,72.5208,72.4384,72.4796,9600.0
2014-05-28 12:00:00,87.98,88.05,87.96,87.98,14400.0,72.4713,72.529,72.4549,72.4713,14400.0
2014-05-28 12:30:00,87.98,88.0,87.94,87.97,4300.0,72.4713,72.4878,72.4384,72.4631,4300.0
2014-05-28 13:00:00,87.99,88.06,87.98,88.04,17700.0,72.4796,72.5372,72.4713,72.5208,17700.0
2014-05-28 13:30:00,88.03,88.1,88.02,88.08,34400.0,72.5125,72.5702,72.5043,72.5537,34400.0
2014-05-28 14:00:00,88.08,88.09,88.02,88.04,39200.0,72.5537,72.5619,72.5043,72.5208,39200.0
2014-05-28 14:30:00,88.04,88.05,87.99,88.03,21000.0,72.5208,72.529,72.4796,72.5125,21000.0
2014-05-28 15:00:00,88.03,88.09,88.02,88.06,55400.0,72.5125,72.5619,72.5043,72.5372,55400.0
2014-05-28 15:30:00,88.06,88.08,87.89,87.93,4800.0,72.5372,72.5537,72.3972,72.4301,4800.0
2014-05-29 09:30:00,88.05,88.16,88.05,88.12,6100.0,72.529,72.6196,72.529,72.5866,6100.0
2014-05-29 10:00:00,88.12,88.12,87.89,87.96,3000.0,72.5866,72.5866,72.3972,72.4549,3000.0
2014-05-29 10:30:00,87.99,88.09,87.98,88.09,1900.0,72.4796,72.5619,72.4713,72.5619,1900.0
2014-05-29 11:00:00,88.06,88.11,88.03,88.08,3100.0,72.5372,72.5784,72.5125,72.5537,3100.0
2014-05-29 11:30:00,88.14,88.14,88.05,88.07,3500.0,72.6031,72.6031,72.529,72.5455,3500.0
2014-05-29 12:00:00,88.1,88.14,88.07,88.07,4500.0,72.5702,72.6031,72.5455,72.5455,4500.0
2014-05-29 12:30:00,88.06,88.09,88.06,88.09,3800.0,72.5372,72.5619,72.5372,72.5619,3800.0
2014-05-29 13:00:00,88.1,88.1,88.07,88.1,2900.0,72.5702,72.5702,72.5455,72.5702,2900.0
2014-05-29 13:30:00,88.07,88.13,88.05,88.09,2900.0,72.5455,72.5949,72.529,72.5619,2900.0
2014-05-29 14:00:00,88.11,88.18,88.09,88.15,6700.0,72.5784,72.6361,72.5619,72.6114,6700.0
2014-05-29 14:30:00,88.19,88.27,88.17,88.25,3900.0,72.6443,72.7102,72.6278,72.6937,3900.0
2014-05-29 15:00:00,88.28,88.33,88.27,88.31,11400.0,72.7184,72.7596,72.7102,72.7432,11400.0
2014-05-29 15:30:00,88.34,88.37,88.27,88.37,13300.0,72.7679,72.7926,72.7102,72.7926,13300.0
2014-05-30 09:30:00,88.33,88.39,88.21,88.28,4700.0,72.7596,72.8091,72.6608,72.7184,4700.0
2014-05-30 10:00:00,88.28,88.41,88.28,88.35,3400.0,72.7184,72.8255,72.7184,72.7761,3400.0
2014-05-30 10:30:00,88.39,88.4,88.33,88.39,5600.0,72.8091,72.8173,72.7596,72.8091,5600.0
2014-05-30 11:00:00,88.41,88.43,88.39,88.4,3000.0,72.8255,72.842,72.8091,72.8173,3000.0
2014-05-30 11:30:00,88.38,88.43,88.37,88.41,2200.0,72.8008,72.842,72.7926,72.8255,2200.0
2014-05-30 12:00:00,88.4,88.4,88.35,88.35,1800.0,72.8173,72.8173,72.7761,72.7761,1800.0
2014-05-30 12:30:00,88.35,88.35,88.22,88.26,6700.0,72.7761,72.7761,72.669,72.702,6700.0
2014-05-30 13:00:00,88.27,88.31,88.25,88.28,3700.0,72.7102,72.7432,72.6937,72.7184,3700.0
2014-05-30 13:30:00,88.26,88.3,88.21,88.3,3600.0,72.702,72.7349,72.6608,72.7349,3600.0
2014-05-30 14:00:00,88.35,88.41,88.35,88.38,4600.0,72.7761,72.8255,72.7761,72.8008,4600.0
2014-05-30 14:30:00,88.42,88.47,88.38,88.38,5200.0,72.8338,72.875,72.8008,72.8008,5200.0
2014-05-30 15:00:00,88.38,88.42,88.34,88.39,18000.0,72.8008,72.8338,72.7679,72.8091,18000.0
2014-05-30 15:30:00,88.39,88.53,88.38,88.5,8700.0,72.8091,72.9244,72.8008,72.8997,8700.0
2014-06-02 09:30:00,88.64,88.64,88.4,88.42,10800.0,73.015,73.015,72.8173,72.8338,10800.0
2014-06-02 10:00:00,88.39,88.4,88.16,88.32,15900.0,72.8091,72.8173,72.6196,72.7514,15900.0
2014-06-02 10:30:00,88.34,88.36,88.28,88.29,2200.0,72.7679,72.7843,72.7184,72.7267,2200.0
2014-06-02 11:00:00,88.36,88.59,88.35,88.59,7000.0,72.7843,72.9738,72.7761,72.9738,7000.0
2014-06-02 11:30:00,88.57,88.6,88.54,88.57,5100.0,72.9573,72.982,72.9326,72.9573,5100.0
2014-06-02 12:00:00,88.57,88.57,88.52,88.54,3000.0,72.9573,72.9573,72.9161,72.9326,3000.0
2014-06-02 12:30:00,88.57,88.57,88.54,88.54,2100.0,72.9573,72.9573,72.9326,72.9326,2100.0
2014-06-02 13:00:00,88.56,88.57,88.48,88.57,2500.0,72.9491,72.9573,72.8832,72.9573,2500.0
2014-06-02 13:30:00,88.55,88.59,88.51,88.55,3000.0,72.9409,72.9738,72.9079,72.9409,3000.0
2014-06-02 14:00:00,88.57,88.6,88.51,88.6,3000.0,72.9573,72.982,72.9079,72.982,3000.0
2014-06-02 14:30:00,88.6,88.62,88.57,88.57,1800.0,72.982,72.9985,72.9573,72.9573,1800.0
2014-06-02 15:00:00,88.57,88.59,88.51,88.54,4300.0,72.9573,72.9738,72.9079,72.9326,4300.0
2014-06-02 15:30:00,88.53,88.63,88.52,88.6,5500.0,72.9244,73.0067,72.9161,72.982,5500.0
2014-06-03 09:30:00,88.44,88.51,88.28,88.51,17300.0,72.8502,72.9079,72.7184,72.9079,17300.0
2014-06-03 10:00:00,88.49,88.56,88.49,88.5,2300.0,72.8914,72.9491,72.8914,72.8997,2300.0
2014-06-03 10:30:00,88.52,88.53,88.36,88.38,2200.0,72.9161,72.9244,72.7843,72.8008,2200.0
2014-06-03 11:00:00,88.42,88.45,88.4,88.42,5400.0,72.8338,72.8585,72.8173,72.8338,5400.0
2014-06-03 11:30:00,88.42,88.44,88.36,88.38,1300.0,72.8338,72.8502,72.7843,72.8008,1300.0
2014-06-03 12:00:00,88.41,88.51,88.41,88.49,3000.0,72.8255,72.9079,72.8255,72.8914,3000.0
2014-06-03 12:30:00,88.5,88.5,88.46,88.46,5200.0,72.8997,72.8997,72.8667,72.8667,5200.0
2014-06-03 13:00:00,88.5,88.55,88.5,88.5,2300.0,72.8997,72.9409,72.8997,72.8997,2300.0
2014-06-03 13:30:00,88.53,88.55,88.52,88.55,3600.0,72.9244,72.9409,72.9161,72.9409,3600.0
2014-06-03 14:00:00,88.54,88.6,88.52,88.57,3800.0,72.9326,72.982,72.9161,72.9573,3800.0
2014-06-03 14:30:00,88.59,88.62,88.54,88.54,2700.0,72.9738,72.9985,72.9326,72.9326,2700.0
2014-06-03 15:00:00,88.53,88.58,88.49,88.58,7000.0,72.9244,72.9656,72.8914,72.9656,7000.0
2014-06-03 15:30:00,88.6,88.6,88.56,88.58,9600.0,72.982,72.982,72.9491,72.9656,9600.0
2014-06-04 09:30:00,88.4,88.52,88.32,88.52,5100.0,72.8173,72.9161,72.7514,72.9161,5100.0
2014-06-04 10:00:00,88.58,88.58,88.49,88.5,4100.0,72.9656,72.9656,72.8914,72.8997,4100.0
2014-06-04 10:30:00,88.49,88.66,88.48,88.66,4000.0,72.8914,73.0315,72.8832,73.0315,4000.0
2014-06-04 11:00:00,88.65,88.75,88.64,88.75,2900.0,73.0232,73.1056,73.015,73.1056,2900.0
2014-06-04 11:30:00,88.73,88.74,88.7,88.7,3200.0,73.0891,73.0974,73.0644,73.0644,3200.0
2014-06-04 12:00:00,88.71,88.75,88.71,88.74,1500.0,73.0726,73.1056,73.0726,73.0974,1500.0
2014-06-04 12:30:00,88.72,88.79,88.72,88.78,2600.0,73.0809,73.1385,73.0809,73.1303,2600.0
2014-06-04 13:00:00,88.79,88.79,88.76,88.76,1500.0,73.1385,73.1385,73.1138,73.1138,1500.0
2014-06-04 13:30:00,88.77,88.79,88.75,88.79,4100.0,73.1221,73.1385,73.1056,73.1385,4100.0
2014-06-04 14:00:00,88.8,88.8,88.74,88.74,4200.0,73.1468,73.1468,73.0974,73.0974,4200.0
2014-06-04 14:30:00,88.74,88.75,88.68,88.68,4700.0,73.0974,73.1056,73.0479,73.0479,4700.0
2014-06-04 15:00:00,88.72,88.75,88.71,88.72,3800.0,73.0809,73.1056,73.0726,73.0809,3800.0
2014-06-04 15:30:00,88.77,88.81,88.76,88.76,2800.0,73.1221,73.155,73.1138,73.1138,2800.0
2014-06-05 09:30:00,89.0,89.0,88.71,88.81,10600.0,73.3115,73.3115,73.0726,73.155,10600.0
2014-06-05 10:00:00,88.8,88.8,88.57,88.76,7400.0,73.1468,73.1468,72.9573,73.1138,7400.0
2014-06-05 10:30:00,88.8,88.87,88.74,88.86,6800.0,73.1468,73.2044,73.0974,73.1962,6800.0
2014-06-05 11:00:00,88.85,89.05,88.85,89.03,7200.0,73.188,73.3527,73.188,73.3362,7200.0
2014-06-05 11:30:00,89.03,89.22,89.03,89.2,10900.0,73.3362,73.4927,73.3362,73.4763,10900.0
2014-06-05 12:00:00,89.23,89.32,89.23,89.3,5300.0,73.501,73.5751,73.501,73.5586,5300.0
2014-06-05 12:30:00,89.33,89.38,89.31,89.31,4100.0,73.5834,73.6245,73.5669,73.5669,4100.0
2014-06-05 13:00:00,89.33,89.37,89.3,89.3,3000.0,73.5834,73.6163,73.5586,73.5586,3000.0
2014-06-05 13:30:00,89.32,89.33,89.28,89.33,1700.0,73.5751,73.5834,73.5422,73.5834,1700.0
2014-06-05 14:00:00,89.33,89.43,89.31,89.39,7400.0,73.5834,73.6657,73.5669,73.6328,7400.0
2014-06-05 14:30:00,89.39,89.41,89.3,89.3,10200.0,73.6328,73.6493,73.5586,73.5586,10200.0
2014-06-05 15:00:00,89.32,89.36,89.26,89.27,5700.0,73.5751,73.6081,73.5257,73.5339,5700.0
2014-06-05 15:30:00,89.27,89.35,89.25,89.32,8400.0,73.5339,73.5998,73.5175,73.5751,8400.0
2014-06-06 09:30:00,89.48,89.64,89.48,89.63,5300.0,73.7069,73.8387,73.7069,73.8305,5300.0
2014-06-06 10:00:00,89.68,89.69,89.62,89.69,8000.0,73.8717,73.8799,73.8222,73.8799,8000.0
2014-06-06 10:30:00,89.67,89.71,89.66,89.71,8700.0,73.8634,73.8964,73.8552,73.8964,8700.0
2014-06-06 11:00:00,89.72,89.76,89.71,89.71,3600.0,73.9046,73.9376,73.8964,73.8964,3600.0
2014-06-06 11:30:00,89.7,89.73,89.68,89.71,4800.0,73.8881,73.9128,73.8717,73.8964,4800.0
2014-06-06 12:00:00,89.72,89.74,89.69,89.72,9500.0,73.9046,73.9211,73.8799,73.9046,9500.0
2014-06-06 12:30:00,89.73,89.77,89.73,89.74,4100.0,73.9128,73.9458,73.9128,73.9211,4100.0
2014-06-06 13:00:00,89.75,89.77,89.7,89.77,2600.0,73.9293,73.9458,73.8881,73.9458,2600.0
2014-06-06 13:30:00,89.76,89.76,89.71,89.73,4700.0,73.9376,73.9376,73.8964,73.9128,4700.0
2014-06-06 14:00:00,89.74,89.76,89.73,89.76,5300.0,73.9211,73.9376,73.9128,73.9376,5300.0
2014-06-06 14:30:00,89.76,89.76,89.7,89.71,7600.0,73.9376,73.9376,73.8881,73.8964,7600.0
2014-06-06 15:00:00,89.69,89.75,89.69,89.74,3500.0,73.8799,73.9293,73.8799,73.9211,3500.0
2014-06-06 15:30:00,89.73,89.74,89.66,89.74,13700.0,73.9128,73.9211,73.8552,73.9211,13700.0
2014-06-09 09:30:00,89.8,89.9,89.72,89.85,12000.0,73.9705,74.0529,73.9046,74.0117,12000.0
2014-06-09 10:00:00,89.88,89.89,89.83,89.89,6900.0,74.0364,74.0446,73.9952,74.0446,6900.0
2014-06-09 10:30:00,89.89,89.95,89.85,89.92,16600.0,74.0446,74.0941,74.0117,74.0694,16600.0
2014-06-09 11:00:00,89.91,90.0,89.88,89.99,16600.0,74.0611,74.1353,74.0364,74.127,16600.0
2014-06-09 11:30:00,90.01,90.08,90.01,90.07,7100.0,74.1435,74.2012,74.1435,74.1929,7100.0
2014-06-09 12:00:00,90.02,90.04,89.96,89.96,3200.0,74.1517,74.1682,74.1023,74.1023,3200.0
2014-06-09 12:30:00,89.96,89.98,89.94,89.94,3000.0,74.1023,74.1188,74.0858,74.0858,3000.0
2014-06-09 13:00:00,89.94,89.96,89.85,89.85,3700.0,74.0858,74.1023,74.0117,74.0117,3700.0
2014-06-09 13:30:00,89.86,89.88,89.84,89.86,4300.0,74.0199,74.0364,74.0035,74.0199,4300.0
2014-06-09 14:00:00,89.84,89.85,89.69,89.71,4700.0,74.0035,74.0117,73.8799,73.8964,4700.0
2014-06-09 14:30:00,89.7,89.81,89.69,89.79,7500.0,73.8881,73.9787,73.8799,73.9623,7500.0
2014-06-09 15:00:00,89.78,89.88,89.78,89.84,5500.0,73.954,74.0364,73.954,74.0035,5500.0
2014-06-09 15:30:00,89.83,89.84,89.77,89.83,7700.0,73.9952,74.0035,73.9458,73.9952,7700.0
2014-06-10 09:30:00,89.64,89.8,89.64,89.69,5700.0,73.8387,73.9705,73.8387,73.8799,5700.0
2014-06-10 10:00:00,89.66,89.75,89.59,89.72,3200.0,73.8552,73.9293,73.7975,73.9046,3200.0
2014-06-10 10:30:00,89.73,89.77,89.65,89.77,2500.0,73.9128,73.9458,73.8469,73.9458,2500.0
2014-06-10 11:00:00,89.73,89.78,89.7,89.72,2000.0,73.9128,73.954,73.8881,73.9046,2000.0
2014-06-10 11:30:00,89.74,89.76,89.69,89.71,8100.0,73.9211,73.9376,73.8799,73.8964,8100.0
2014-06-10 12:00:00,89.71,89.71,89.64,89.7,6500.0,73.8964,73.8964,73.8387,73.8881,6500.0
2014-06-10 12:30:00,89.7,89.71,89.66,89.71,900.0,73.8881,73.8964,73.8552,73.8964,900.0
2014-06-10 13:00:00,89.7,89.7,89.64,89.66,6900.0,73.8881,73.8881,73.8387,73.8552,6900.0
2014-06-10 13:30:00,89.66,89.75,89.66,89.74,2900.0,73.8552,73.9293,73.8552,73.9211,2900.0
2014-06-10 14:00:00,89.75,89.79,89.73,89.78,5300.0,73.9293,73.9623,73.9128,73.954,5300.0
2014-06-10 14:30:00,89.76,89.76,89.72,89.72,3200.0,73.9376,73.9376,73.9046,73.9046,3200.0
2014-06-10 15:00:00,89.74,89.83,89.74,89.8,6800.0,73.9211,73.9952,73.9211,73.9705,6800.0
2014-06-10 15:30:00,89.78,89.82,89.77,89.8,3200.0,73.954,73.987,73.9458,73.9705,3200.0
2014-06-11 09:30:00,89.49,89.63,89.49,89.52,6600.0,73.7152,73.8305,73.7152,73.7399,6600.0
2014-06-11 10:00:00,89.55,89.62,89.49,89.49,3600.0,73.7646,73.8222,73.7152,73.7152,3600.0
2014-06-11 10:30:00,89.48,89.53,89.44,89.48,4300.0,73.7069,73.7481,73.674,73.7069,4300.0
2014-06-11 11:00:00,89.49,89.56,89.49,89.54,3000.0,73.7152,73.7728,73.7152,73.7563,3000.0
2014-06-11 11:30:00,89.54,89.6,89.51,89.6,1400.0,73.7563,73.8058,73.7316,73.8058,1400.0
2014-06-11 12:00:00,89.59,89.63,89.56,89.56,3300.0,73.7975,73.8305,73.7728,73.7728,3300.0
2014-06-11 12:30:00,89.59,89.61,89.57,89.59,2200.0,73.7975,73.814,73.7811,73.7975,2200.0
2014-06-11 13:00:00,89.62,89.62,89.52,89.57,1700.0,73.8222,73.8222,73.7399,73.7811,1700.0
2014-06-11 13:30:00,89.57,89.59,89.46,89.46,3000.0,73.7811,73.7975,73.6904,73.6904,3000.0
2014-06-11 14:00:00,89.43,89.48,89.36,89.42,9200.0,73.6657,73.7069,73.6081,73.6575,9200.0
2014-06-11 14:30:00,89.4,89.48,89.4,89.45,5700.0,73.641,73.7069,73.641,73.6822,5700.0
2014-06-11 15:00:00,89.49,89.56,89.47,89.56,5300.0,73.7152,73.7728,73.6987,73.7728,5300.0
2014-06-11 15:30:00,89.57,89.64,89.5,89.5,9800.0,73.7811,73.8387,73.7234,73.7234,9800.0
2014-06-12 09:30:00,89.39,89.49,89.31,89.31,3500.0,73.6328,73.7152,73.5669,73.5669,3500.0
2014-06-12 10:00:00,89.39,89.42,89.25,89.25,6700.0,73.6328,73.6575,73.5175,73.5175,6700.0
2014-06-12 10:30:00,89.24,89.26,89.14,89.19,8100.0,73.5092,73.5257,73.4268,73.468,8100.0
2014-06-12 11:00:00,89.18,89.34,89.18,89.34,6000.0,73.4598,73.5916,73.4598,73.5916,6000.0
2014-06-12 11:30:00,89.33,89.34,89.26,89.27,1700.0,73.5834,73.5916,73.5257,73.5339,1700.0
2014-06-12 12:00:00,89.21,89.31,89.2,89.31,1700.0,73.4845,73.5669,73.4763,73.5669,1700.0
2014-06-12 12:30:00,89.3,89.3,89.09,89.11,3400.0,73.5586,73.5586,73.3857,73.4021,3400.0
2014-06-12 13:00:00,89.16,89.16,89.03,89.05,3400.0,73.4433,73.4433,73.3362,73.3527,3400.0
2014-06-12 13:30:00,89.03,89.03,88.82,88.84,7400.0,73.3362,73.3362,73.1633,73.1797,7400.0
2014-06-12 14:00:00,88.85,88.97,88.85,88.91,14500.0,73.188,73.2868,73.188,73.2374,14500.0
2014-06-12 14:30:00,88.91,88.94,88.85,88.86,7500.0,73.2374,73.2621,73.188,73.1962,7500.0
2014-06-12 15:00:00,88.85,88.92,88.75,88.82,8900.0,73.188,73.2456,73.1056,73.1633,8900.0
2014-06-12 15:30:00,88.83,88.95,88.72,88.9,13300.0,73.1715,73.2703,73.0809,73.2292,13300.0
2014-06-13 09:30:00,89.03,89.08,88.88,88.94,6900.0,73.3362,73.3774,73.2127,73.2621,6900.0
2014-06-13 10:00:00,88.82,89.1,88.79,89.08,10600.0,73.1633,73.3939,73.1385,73.3774,10600.0
2014-06-13 10:30:00,89.08,89.21,89.08,89.16,3700.0,73.3774,73.4845,73.3774,73.4433,3700.0
2014-06-13 11:00:00,89.23,89.25,89.15,89.15,6300.0,73.501,73.5175,73.4351,73.4351,6300.0
2014-06-13 11:30:00,89.15,89.15,89.07,89.09,1000.0,73.4351,73.4351,73.3692,73.3857,1000.0
2014-06-13 12:00:00,89.11,89.17,89.1,89.15,1900.0,73.4021,73.4516,73.3939,73.4351,1900.0
2014-06-13 12:30:00,89.13,89.13,89.07,89.09,900.0,73.4186,73.4186,73.3692,73.3857,900.0
2014-06-13 13:00:00,89.09,89.11,89.03,89.06,5800.0,73.3857,73.4021,73.3362,73.361,5800.0
2014-06-13 13:30:00,89.08,89.13,89.05,89.1,2400.0,73.3774,73.4186,73.3527,73.3939,2400.0
2014-06-13 14:00:00,89.12,89.2,89.12,89.17,1100.0,73.4104,73.4763,73.4104,73.4516,1100.0
2014-06-13 14:30:00,89.17,89.17,89.13,89.15,2800.0,73.4516,73.4516,73.4186,73.4351,2800.0
2014-06-13 15:00:00,89.16,89.23,89.04,89.04,4900.0,73.4433,73.501,73.3445,73.3445,4900.0
2014-06-13 15:30:00,89.02,89.16,88.98,89.16,7500.0,73.328,73.4433,73.2951,73.4433,7500.0
2014-06-16 09:30:00,89.09,89.32,89.02,89.29,12700.0,73.3857,73.5751,73.328,73.5504,12700.0
2014-06-16 10:00:00,89.23,89.43,89.23,89.36,7700.0,73.501,73.6657,73.501,73.6081,7700.0
2014-06-16 10:30:00,89.38,89.42,89.32,89.35,4400.0,73.6245,73.6575,73.5751,73.5998,4400.0
2014-06-16 11:00:00,89.33,89.33,89.08,89.08,6400.0,73.5834,73.5834,73.3774,73.3774,6400.0
2014-06-16 11:30:00,89.09,89.09,88.98,89.03,4900.0,73.3857,73.3857,73.2951,73.3362,4900.0
2014-06-16 12:00:00,89.03,89.21,89.03,89.2,4900.0,73.3362,73.4845,73.3362,73.4763,4900.0
2014-06-16 12:30:00,89.19,89.23,89.15,89.2,4900.0,73.468,73.501,73.4351,73.4763,4900.0
2014-06-16 13:00:00,89.22,89.33,89.2,89.31,7800.0,73.4927,73.5834,73.4763,73.5669,7800.0
2014-06-16 13:30:00,89.32,89.33,89.23,89.24,2200.0,73.5751,73.5834,73.501,73.5092,2200.0
2014-06-16 14:00:00,89.24,89.28,89.23,89.27,2800.0,73.5092,73.5422,73.501,73.5339,2800.0
2014-06-16 14:30:00,89.27,89.29,89.23,89.23,4300.0,73.5339,73.5504,73.501,73.501,4300.0
2014-06-16 15:00:00,89.16,89.2,89.1,89.19,4200.0,73.4433,73.4763,73.3939,73.468,4200.0
2014-06-16 15:30:00,89.19,89.28,89.18,89.28,7200.0,73.468,73.5422,73.4598,73.5422,7200.0
2014-06-17 09:30:00,89.18,89.34,89.04,89.34,7000.0,73.4598,73.5916,73.3445,73.5916,7000.0
2014-06-17 10:00:00,89.33,89.46,89.33,89.44,2500.0,73.5834,73.6904,73.5834,73.674,2500.0
2014-06-17 10:30:00,89.43,89.43,89.19,89.22,12000.0,73.6657,73.6657,73.468,73.4927,12000.0
2014-06-17 11:00:00,89.24,89.29,89.18,89.29,1600.0,73.5092,73.5504,73.4598,73.5504,1600.0
2014-06-17 11:30:00,89.34,89.41,89.34,89.41,2400.0,73.5916,73.6493,73.5916,73.6493,2400.0
2014-06-17 12:00:00,89.39,89.43,89.38,89.41,1900.0,73.6328,73.6657,73.6245,73.6493,1900.0
2014-06-17 12:30:00,89.4,89.51,89.4,89.48,4400.0,73.641,73.7316,73.641,73.7069,4400.0
2014-06-17 13:00:00,89.5,89.5,89.41,89.43,2300.0,73.7234,73.7234,73.6493,73.6657,2300.0
2014-06-17 13:30:00,89.45,89.52,89.45,89.52,8600.0,73.6822,73.7399,73.6822,73.7399,8600.0
2014-06-17 14:00:00,89.52,89.57,89.45,89.55,3900.0,73.7399,73.7811,73.6822,73.7646,3900.0
2014-06-17 14:30:00,89.53,89.55,89.5,89.54,5400.0,73.7481,73.7646,73.7234,73.7563,5400.0
2014-06-17 15:00:00,89.54,89.54,89.46,89.47,5000.0,73.7563,73.7563,73.6904,73.6987,5000.0
2014-06-17 15:30:00,89.47,89.56,89.45,89.49,5600.0,73.6987,73.7728,73.6822,73.7152,5600.0
2014-06-18 09:30:00,89.58,89.61,89.46,89.61,7300.0,73.7893,73.814,73.6904,73.814,7300.0
2014-06-18 10:00:00,89.58,89.58,89.54,89.57,1600.0,73.7893,73.7893,73.7563,73.7811,1600.0
2014-06-18 10:30:00,89.58,89.58,89.43,89.43,6300.0,73.7893,73.7893,73.6657,73.6657,6300.0
2014-06-18 11:00:00,89.39,89.47,89.39,89.46,8500.0,73.6328,73.6987,73.6328,73.6904,8500.0
2014-06-18 11:30:00,89.48,89.5,89.46,89.46,5300.0,73.7069,73.7234,73.6904,73.6904,5300.0
2014-06-18 12:00:00,89.45,89.47,89.43,89.45,2800.0,73.6822,73.6987,73.6657,73.6822,2800.0
2014-06-18 12:30:00,89.44,89.55,89.44,89.55,1600.0,73.674,73.7646,73.674,73.7646,1600.0
2014-06-18 13:00:00,89.5,89.52,89.49,89.52,4100.0,73.7234,73.7399,73.7152,73.7399,4100.0
2014-06-18 13:30:00,89.5,89.51,89.4,89.48,3900.0,73.7234,73.7316,73.641,73.7069,3900.0
2014-06-18 14:00:00,89.43,89.78,89.4,89.76,9400.0,73.6657,73.954,73.641,73.9376,9400.0
2014-06-18 14:30:00,89.78,89.89,89.72,89.87,5500.0,73.954,74.0446,73.9046,74.0282,5500.0
2014-06-18 15:00:00,89.87,90.03,89.87,90.03,4300.0,74.0282,74.16,74.0282,74.16,4300.0
2014-06-18 15:30:00,90.02,90.21,90.01,90.19,34100.0,74.1517,74.3082,74.1435,74.2918,34100.0
2014-06-19 09:30:00,90.29,90.33,90.19,90.19,6500.0,74.3741,74.4071,74.2918,74.2918,6500.0
2014-06-19 10:00:00,90.22,90.23,90.13,90.13,2500.0,74.3165,74.3247,74.2423,74.2423,2500.0
2014-06-19 10:30:00,90.17,90.23,90.09,90.1,4400.0,74.2753,74.3247,74.2094,74.2176,4400.0
2014-06-19 11:00:00,90.09,90.13,90.06,90.12,13000.0,74.2094,74.2423,74.1847,74.2341,13000.0
2014-06-19 11:30:00,90.09,90.14,90.09,90.12,2000.0,74.2094,74.2506,74.2094,74.2341,2000.0
2014-06-19 12:00:00,90.12,90.16,90.12,90.15,1800.0,74.2341,74.267,74.2341,74.2588,1800.0
2014-06-19 12:30:00,90.1,90.14,90.07,90.07,1700.0,74.2176,74.2506,74.1929,74.1929,1700.0
2014-06-19 13:00:00,90.04,90.07,89.96,90.04,22400.0,74.1682,74.1929,74.1023,74.1682,22400.0
2014-06-19 13:30:00,90.02,90.1,90.02,90.06,3000.0,74.1517,74.2176,74.1517,74.1847,3000.0
2014-06-19 14:00:00,90.08,90.17,90.07,90.13,13600.0,74.2012,74.2753,74.1929,74.2423,13600.0
2014-06-19 14:30:00,90.13,90.18,90.1,90.15,2800.0,74.2423,74.2835,74.2176,74.2588,2800.0
2014-06-19 15:00:00,90.15,90.24,90.15,90.23,12400.0,74.2588,74.3329,74.2588,74.3247,12400.0
2014-06-19 15:30:00,90.24,90.29,90.23,90.28,3500.0,74.3329,74.3741,74.3247,74.3659,3500.0
2014-06-20 09:30:00,90.54,90.54,90.39,90.44,7600.0,74.5801,74.5801,74.4565,74.4977,7600.0
2014-06-20 10:00:00,90.46,90.47,90.36,90.36,4500.0,74.5142,74.5224,74.4318,74.4318,4500.0
2014-06-20 10:30:00,90.39,90.47,90.38,90.45,2900.0,74.4565,74.5224,74.4483,74.5059,2900.0
2014-06-20 11:00:00,90.49,90.52,90.47,90.47,6200.0,74.5389,74.5636,74.5224,74.5224,6200.0
2014-06-20 11:30:00,90.45,90.5,90.44,90.45,5000.0,74.5059,74.5471,74.4977,74.5059,5000.0
2014-06-20 12:00:00,90.45,90.45,90.41,90.42,2000.0,74.5059,74.5059,74.473,74.4812,2000.0
2014-06-20 12:30:00,90.45,90.45,90.39,90.43,4400.0,74.5059,74.5059,74.4565,74.4895,4400.0
2014-06-20 13:00:00,90.43,90.43,90.38,90.39,5300.0,74.4895,74.4895,74.4483,74.4565,5300.0
2014-06-20 13:30:00,90.37,90.41,90.37,90.41,1600.0,74.44,74.473,74.44,74.473,1600.0
2014-06-20 14:00:00,90.38,90.46,90.38,90.45,5000.0,74.4483,74.5142,74.4483,74.5059,5000.0
2014-06-20 14:30:00,90.45,90.45,90.39,90.4,30500.0,74.5059,74.5059,74.4565,74.4647,30500.0
2014-06-20 15:00:00,90.4,90.42,90.37,90.4,88700.0,74.4647,74.4812,74.44,74.4647,88700.0
2014-06-20 15:30:00,90.42,90.47,90.42,90.45,13000.0,74.4812,74.5224,74.4812,74.5059,13000.0
2014-06-23 09:30:00,90.45,90.47,90.32,90.41,5300.0,74.5059,74.5224,74.3988,74.473,5300.0
2014-06-23 10:00:00,90.5,90.52,90.4,90.4,4900.0,74.5471,74.5636,74.4647,74.4647,4900.0
2014-06-23 10:30:00,90.44,90.45,90.34,90.37,5800.0,74.4977,74.5059,74.4153,74.44,5800.0
2014-06-23 11:00:00,90.39,90.4,90.32,90.32,1400.0,74.4565,74.4647,74.3988,74.3988,1400.0
2014-06-23 11:30:00,90.3,90.33,90.26,90.31,2500.0,74.3824,74.4071,74.3494,74.3906,2500.0
2014-06-23 12:00:00,90.35,90.39,90.35,90.39,900.0,74.4236,74.4565,74.4236,74.4565,900.0
2014-06-23 12:30:00,90.38,90.42,90.38,90.4,2800.0,74.4483,74.4812,74.4483,74.4647,2800.0
2014-06-23 13:00:00,90.39,90.41,90.33,90.33,6200.0,74.4565,74.473,74.4071,74.4071,6200.0
2014-06-23 13:30:00,90.35,90.36,90.32,90.35,1300.0,74.4236,74.4318,74.3988,74.4236,1300.0
2014-06-23 14:00:00,90.35,90.41,90.33,90.36,4500.0,74.4236,74.473,74.4071,74.4318,4500.0
2014-06-23 14:30:00,90.36,90.41,90.35,90.41,4900.0,74.4318,74.473,74.4236,74.473,4900.0
2014-06-23 15:00:00,90.42,90.42,90.34,90.37,3000.0,74.4812,74.4812,74.4153,74.44,3000.0
2014-06-23 15:30:00,90.39,90.47,90.36,90.44,13900.0,74.4565,74.5224,74.4318,74.4977,13900.0
2014-06-24 09:30:00,89.89,90.03,89.89,89.98,6100.0,74.3707,74.4865,74.3707,74.4451,6100.0
2014-06-24 10:00:00,89.97,90.2,89.97,90.2,4000.0,74.4369,74.6272,74.4369,74.6272,4000.0
2014-06-24 10:30:00,90.29,90.31,90.26,90.27,1800.0,74.7016,74.7182,74.6768,74.6851,1800.0
2014-06-24 11:00:00,90.33,90.33,90.27,90.27,1800.0,74.7347,74.7347,74.6851,74.6851,1800.0
2014-06-24 11:30:00,90.29,90.29,90.23,90.26,1900.0,74.7016,74.7016,74.652,74.6768,1900.0
2014-06-24 12:00:00,90.26,90.26,90.21,90.26,7200.0,74.6768,74.6768,74.6354,74.6768,7200.0
2014-06-24 12:30:00,90.24,90.24,90.16,90.16,2700.0,74.6603,74.6603,74.5941,74.5941,2700.0
2014-06-24 13:00:00,90.12,90.12,89.94,90.01,2600.0,74.561,74.561,74.412,74.47,2600.0
2014-06-24 13:30:00,90.0,90.03,89.9,89.9,4100.0,74.4617,74.4865,74.379,74.379,4100.0
2014-06-24 14:00:00,89.94,89.99,89.83,89.83,5500.0,74.412,74.4534,74.321,74.321,5500.0
2014-06-24 14:30:00,89.76,89.84,89.75,89.79,15700.0,74.2631,74.3293,74.2548,74.2879,15700.0
2014-06-24 15:00:00,89.77,89.77,89.44,89.47,22500.0,74.2714,74.2714,73.9984,74.0232,22500.0
2014-06-24 15:30:00,89.46,89.56,89.39,89.48,11700.0,74.0149,74.0977,73.957,74.0315,11700.0
2014-06-25 09:30:00,89.25,89.64,89.24,89.62,13200.0,73.8412,74.1638,73.8329,74.1473,13200.0
2014-06-25 10:00:00,89.58,89.65,89.47,89.54,64200.0,74.1142,74.1721,74.0232,74.0811,64200.0
2014-06-25 10:30:00,89.53,89.76,89.49,89.76,40100.0,74.0728,74.2631,74.0397,74.2631,40100.0
2014-06-25 11:00:00,89.77,89.77,89.67,89.68,32000.0,74.2714,74.2714,74.1887,74.1969,32000.0
2014-06-25 11:30:00,89.7,89.72,89.6,89.67,33900.0,74.2135,74.23,74.1307,74.1887,33900.0
2014-06-25 12:00:00,89.66,89.69,89.63,89.66,30700.0,74.1804,74.2052,74.1556,74.1804,30700.0
2014-06-25 12:30:00,89.67,89.7,89.65,89.65,21300.0,74.1887,74.2135,74.1721,74.1721,21300.0
2014-06-25 13:00:00,89.67,89.77,89.67,89.72,21300.0,74.1887,74.2714,74.1887,74.23,21300.0
2014-06-25 13:30:00,89.72,89.83,89.7,89.82,25800.0,74.23,74.321,74.2135,74.3128,25800.0
2014-06-25 14:00:00,89.81,89.87,89.78,89.85,26300.0,74.3045,74.3541,74.2797,74.3376,26300.0
2014-06-25 14:30:00,89.86,89.87,89.79,89.8,30500.0,74.3459,74.3541,74.2879,74.2962,30500.0
2014-06-25 15:00:00,89.79,89.87,89.76,89.84,36900.0,74.2879,74.3541,74.2631,74.3293,36900.0
2014-06-25 15:30:00,89.86,89.96,89.86,89.88,9700.0,74.3459,74.4286,74.3459,74.3624,9700.0
2014-06-26 09:30:00,89.93,89.93,89.25,89.36,32000.0,74.4038,74.4038,73.8412,73.9322,32000.0
2014-06-26 10:00:00,89.35,89.51,89.33,89.51,8500.0,73.9239,74.0563,73.9074,74.0563,8500.0
2014-06-26 10:30:00,89.45,89.49,89.38,89.46,2900.0,74.0066,74.0397,73.9487,74.0149,2900.0
2014-06-26 11:00:00,89.48,89.59,89.47,89.52,8800.0,74.0315,74.1225,74.0232,74.0646,8800.0
2014-06-26 11:30:00,89.53,89.59,89.47,89.59,2300.0,74.0728,74.1225,74.0232,74.1225,2300.0
2014-06-26 12:00:00,89.59,89.59,89.53,89.55,1400.0,74.1225,74.1225,74.0728,74.0894,1400.0
2014-06-26 12:30:00,89.54,89.54,89.51,89.54,500.0,74.0811,74.0811,74.0563,74.0811,500.0
2014-06-26 13:00:00,89.51,89.69,89.51,89.69,2500.0,74.0563,74.2052,74.0563,74.2052,2500.0
2014-06-26 13:30:00,89.73,89.78,89.7,89.74,19000.0,74.2383,74.2797,74.2135,74.2466,19000.0
2014-06-26 14:00:00,89.73,89.77,89.68,89.73,10300.0,74.2383,74.2714,74.1969,74.2383,10300.0
2014-06-26 14:30:00,89.73,89.76,89.71,89.72,9200.0,74.2383,74.2631,74.2218,74.23,9200.0
2014-06-26 15:00:00,89.73,89.81,89.72,89.77,5100.0,74.2383,74.3045,74.23,74.2714,5100.0
2014-06-26 15:30:00,89.77,89.83,89.76,89.83,8400.0,74.2714,74.321,74.2631,74.321,8400.0
2014-06-27 09:30:00,89.63,89.81,89.63,89.75,5900.0,74.1556,74.3045,74.1556,74.2548,5900.0
2014-06-27 10:00:00,89.69,89.78,89.66,89.78,1100.0,74.2052,74.2797,74.1804,74.2797,1100.0
2014-06-27 10:30:00,89.76,89.84,89.76,89.81,6300.0,74.2631,74.3293,74.2631,74.3045,6300.0
2014-06-27 11:00:00,89.84,89.87,89.79,89.84,4500.0,74.3293,74.3541,74.2879,74.3293,4500.0
2014-06-27 11:30:00,89.83,89.86,89.81,89.86,3800.0,74.321,74.3459,74.3045,74.3459,3800.0
2014-06-27 12:00:00,89.87,89.87,89.81,89.81,2400.0,74.3541,74.3541,74.3045,74.3045,2400.0
2014-06-27 12:30:00,89.8,89.83,89.78,89.78,2800.0,74.2962,74.321,74.2797,74.2797,2800.0
2014-06-27 13:00:00,89.79,89.79,89.62,89.66,1700.0,74.2879,74.2879,74.1473,74.1804,1700.0
2014-06-27 13:30:00,89.67,89.71,89.67,89.71,1300.0,74.1887,74.2218,74.1887,74.2218,1300.0
2014-06-27 14:00:00,89.8,89.8,89.76,89.78,3900.0,74.2962,74.2962,74.2631,74.2797,3900.0
2014-06-27 14:30:00,89.77,89.83,89.7,89.7,7000.0,74.2714,74.321,74.2135,74.2135,7000.0
2014-06-27 15:00:00,89.75,89.87,89.69,89.87,4700.0,74.2548,74.3541,74.2052,74.3541,4700.0
2014-06-27 15:30:00,89.92,90.03,89.92,90.01,4900.0,74.3955,74.4865,74.3955,74.47,4900.0
2014-06-30 09:30:00,89.98,90.03,89.92,90.02,26000.0,74.4451,74.4865,74.3955,74.4782,26000.0
2014-06-30 10:00:00,90.05,90.17,90.05,90.12,8600.0,74.5031,74.6023,74.5031,74.561,8600.0
2014-06-30 10:30:00,90.14,90.14,89.97,90.02,1800.0,74.5775,74.5775,74.4369,74.4782,1800.0
2014-06-30 11:00:00,89.99,90.13,89.97,90.11,3100.0,74.4534,74.5692,74.4369,74.5527,3100.0
2014-06-30 11:30:00,90.13,90.13,90.03,90.03,5800.0,74.5692,74.5692,74.4865,74.4865,5800.0
2014-06-30 12:00:00,90.06,90.06,90.03,90.06,1000.0,74.5113,74.5113,74.4865,74.5113,1000.0
2014-06-30 12:30:00,90.06,90.1,90.04,90.07,3200.0,74.5113,74.5444,74.4948,74.5196,3200.0
2014-06-30 13:00:00,90.06,90.12,90.06,90.1,1000.0,74.5113,74.561,74.5113,74.5444,1000.0
2014-06-30 13:30:00,90.08,90.12,90.08,90.12,4500.0,74.5279,74.561,74.5279,74.561,4500.0
2014-06-30 14:00:00,90.11,90.16,90.11,90.15,4600.0,74.5527,74.5941,74.5527,74.5858,4600.0
2014-06-30 14:30:00,90.15,90.16,90.02,90.02,7900.0,74.5858,74.5941,74.4782,74.4782,7900.0
2014-06-30 15:00:00,90.02,90.07,90.02,90.04,5300.0,74.4782,74.5196,74.4782,74.4948,5300.0
2014-06-30 15:30:00,90.03,90.06,89.93,90.02,117000.0,74.4865,74.5113,74.4038,74.4782,117000.0
2014-07-01 09:30:00,90.21,90.43,90.21,90.41,6600.0,74.6354,74.8174,74.6354,74.8009,6600.0
2014-07-01 10:00:00,90.42,90.55,90.35,90.45,38900.0,74.8092,74.9167,74.7513,74.834,38900.0
2014-07-01 10:30:00,90.47,90.59,90.47,90.58,15500.0,74.8505,74.9498,74.8505,74.9416,15500.0
2014-07-01 11:00:00,90.6,90.64,90.57,90.62,10400.0,74.9581,74.9912,74.9333,74.9746,10400.0
2014-07-01 11:30:00,90.65,90.7,90.63,90.63,2600.0,74.9995,75.0408,74.9829,74.9829,2600.0
2014-07-01 12:00:00,90.63,90.66,90.63,90.66,1700.0,74.9829,75.0077,74.9829,75.0077,1700.0
2014-07-01 12:30:00,90.68,90.76,90.66,90.74,7200.0,75.0243,75.0905,75.0077,75.0739,7200.0
2014-07-01 13:00:00,90.82,90.87,90.8,90.87,2500.0,75.1401,75.1815,75.1236,75.1815,2500.0
2014-07-01 13:30:00,90.86,90.86,90.79,90.82,7000.0,75.1732,75.1732,75.1153,75.1401,7000.0
2014-07-01 14:00:00,90.8,90.83,90.76,90.76,3400.0,75.1236,75.1484,75.0905,75.0905,3400.0
2014-07-01 14:30:00,90.72,90.78,90.68,90.73,7900.0,75.0574,75.107,75.0243,75.0657,7900.0
2014-07-01 15:00:00,90.71,90.76,90.64,90.74,7200.0,75.0491,75.0905,74.9912,75.0739,7200.0
2014-07-01 15:30:00,90.73,90.77,90.64,90.64,4600.0,75.0657,75.0987,74.9912,74.9912,4600.0
2014-07-02 09:30:00,90.64,90.74,90.63,90.67,9300.0,74.9912,75.0739,74.9829,75.016,9300.0
2014-07-02 10:00:00,90.68,90.68,90.6,90.68,4500.0,75.0243,75.0243,74.9581,75.0243,4500.0
2014-07-02 10:30:00,90.67,90.73,90.67,90.71,8900.0,75.016,75.0657,75.016,75.0491,8900.0
2014-07-02 11:00:00,90.71,90.8,90.64,90.67,27200.0,75.0491,75.1236,74.9912,75.016,27200.0
2014-07-02 11:30:00,90.69,90.72,90.68,90.68,8900.0,75.0326,75.0574,75.0243,75.0243,8900.0
2014-07-02 12:00:00,90.69,90.73,90.67,90.73,11800.0,75.0326,75.0657,75.016,75.0657,11800.0
2014-07-02 12:30:00,90.67,90.67,90.62,90.65,9900.0,75.016,75.016,74.9746,74.9995,9900.0
2014-07-02 13:00:00,90.62,90.65,90.6,90.65,2500.0,74.9746,74.9995,74.9581,74.9995,2500.0
2014-07-02 13:30:00,90.66,90.68,90.62,90.63,2000.0,75.0077,75.0243,74.9746,74.9829,2000.0
2014-07-02 14:00:00,90.65,90.65,90.62,90.63,3500.0,74.9995,74.9995,74.9746,74.9829,3500.0
2014-07-02 14:30:00,90.65,90.67,90.58,90.61,6400.0,74.9995,75.016,74.9416,74.9664,6400.0
2014-07-02 15:00:00,90.63,90.63,90.58,90.6,5000.0,74.9829,74.9829,74.9416,74.9581,5000.0
2014-07-02 15:30:00,90.64,90.67,90.59,90.67,6300.0,74.9912,75.016,74.9498,75.016,6300.0
2014-07-03 09:30:00,90.96,91.01,90.91,90.91,6300.0,75.2559,75.2973,75.2146,75.2146,6300.0
2014-07-03 10:00:00,90.91,90.98,90.86,90.86,4300.0,75.2146,75.2725,75.1732,75.1732,4300.0
2014-07-03 10:30:00,90.92,90.97,90.92,90.97,3200.0,75.2228,75.2642,75.2228,75.2642,3200.0
2014-07-03 11:00:00,90.99,91.01,90.95,91.01,6200.0,75.2808,75.2973,75.2477,75.2973,6200.0
2014-07-03 11:30:00,91.02,91.08,91.02,91.06,4000.0,75.3056,75.3552,75.3056,75.3387,4000.0
2014-07-03 12:00:00,91.08,91.12,91.06,91.1,2700.0,75.3552,75.3883,75.3387,75.3718,2700.0
2014-07-03 12:30:00,91.12,91.14,91.05,91.12,30200.0,75.3883,75.4049,75.3304,75.3883,30200.0
2014-07-07 09:30:00,90.99,90.99,90.81,90.84,11100.0,75.2808,75.2808,75.1318,75.1567,11100.0
2014-07-07 10:00:00,90.86,90.97,90.82,90.94,3000.0,75.1732,75.2642,75.1401,75.2394,3000.0
2014-07-07 10:30:00,90.93,90.93,90.75,90.75,6200.0,75.2311,75.2311,75.0822,75.0822,6200.0
2014-07-07 11:00:00,90.75,90.75,90.7,90.7,2500.0,75.0822,75.0822,75.0408,75.0408,2500.0
2014-07-07 11:30:00,90.7,90.74,90.66,90.7,9500.0,75.0408,75.0739,75.0077,75.0408,9500.0
2014-07-07 12:00:00,90.71,90.79,90.71,90.75,8100.0,75.0491,75.1153,75.0491,75.0822,8100.0
2014-07-07 12:30:00,90.72,90.73,90.66,90.69,1700.0,75.0574,75.0657,75.0077,75.0326,1700.0
2014-07-07 13:00:00,90.69,90.73,90.69,90.72,6000.0,75.0326,75.0657,75.0326,75.0574,6000.0
2014-07-07 13:30:00,90.71,90.83,90.71,90.77,2400.0,75.0491,75.1484,75.0491,75.0987,2400.0
2014-07-07 14:00:00,90.78,90.78,90.73,90.73,2600.0,75.107,75.107,75.0657,75.0657,2600.0
2014-07-07 14:30:00,90.7,90.7,90.61,90.69,2100.0,75.0408,75.0408,74.9664,75.0326,2100.0
2014-07-07 15:00:00,90.71,90.71,90.67,90.7,3300.0,75.0491,75.0491,75.016,75.0408,3300.0
2014-07-07 15:30:00,90.71,90.76,90.66,90.73,2400.0,75.0491,75.0905,75.0077,75.0657,2400.0
2014-07-08 09:30:00,90.58,90.6,90.26,90.33,7800.0,74.9416,74.9581,74.6768,74.7347,7800.0
2014-07-08 10:00:00,90.33,90.33,90.13,90.17,11200.0,74.7347,74.7347,74.5692,74.6023,11200.0
2014-07-08 10:30:00,90.15,90.2,90.04,90.19,8500.0,74.5858,74.6272,74.4948,74.6189,8500.0
2014-07-08 11:00:00,90.12,90.14,89.96,89.96,7000.0,74.561,74.5775,74.4286,74.4286,7000.0
2014-07-08 11:30:00,89.99,90.09,89.96,89.96,5100.0,74.4534,74.5361,74.4286,74.4286,5100.0
2014-07-08 12:00:00,90.01,90.02,89.89,89.98,2500.0,74.47,74.4782,74.3707,74.4451,2500.0
2014-07-08 12:30:00,90.03,90.08,89.95,90.06,3900.0,74.4865,74.5279,74.4203,74.5113,3900.0
2014-07-08 13:00:00,90.05,90.2,90.03,90.16,3400.0,74.5031,74.6272,74.4865,74.5941,3400.0
2014-07-08 13:30:00,90.17,90.28,90.17,90.27,2000.0,74.6023,74.6933,74.6023,74.6851,2000.0
2014-07-08 14:00:00,90.22,90.23,90.17,90.21,4700.0,74.6437,74.652,74.6023,74.6354,4700.0
2014-07-08 14:30:00,90.17,90.23,90.15,90.17,4600.0,74.6023,74.652,74.5858,74.6023,4600.0
2014-07-08 15:00:00,90.12,90.16,90.06,90.15,4200.0,74.561,74.5941,74.5113,74.5858,4200.0
2014-07-08 15:30:00,90.11,90.16,90.09,90.14,8000.0,74.5527,74.5941,74.5361,74.5775,8000.0
2014-07-09 09:30:00,90.33,90.49,90.19,90.19,8700.0,74.7347,74.8671,74.6189,74.6189,8700.0
2014-07-09 10:00:00,90.22,90.28,90.17,90.28,237600.0,74.6437,74.6933,74.6023,74.6933,237600.0
2014-07-09 10:30:00,90.3,90.43,90.28,90.39,1200.0,74.7099,74.8174,74.6933,74.7844,1200.0
2014-07-09 11:00:00,90.37,90.42,90.27,90.37,2700.0,74.7678,74.8092,74.6851,74.7678,2700.0
2014-07-09 11:30:00,90.35,90.36,90.28,90.32,8800.0,74.7513,74.7595,74.6933,74.7264,8800.0
2014-07-09 12:00:00,90.35,90.35,90.31,90.34,1600.0,74.7513,74.7513,74.7182,74.743,1600.0
2014-07-09 12:30:00,90.34,90.37,90.31,90.37,1700.0,74.743,74.7678,74.7182,74.7678,1700.0
2014-07-09 13:00:00,90.38,90.38,90.36,90.37,8400.0,74.7761,74.7761,74.7595,74.7678,8400.0
2014-07-09 13:30:00,90.39,90.43,90.38,90.41,6900.0,74.7844,74.8174,74.7761,74.8009,6900.0
2014-07-09 14:00:00,90.39,90.55,90.24,90.55,5500.0,74.7844,74.9167,74.6603,74.9167,5500.0
2014-07-09 14:30:00,90.48,90.55,90.48,90.53,5700.0,74.8588,74.9167,74.8588,74.9002,5700.0
2014-07-09 15:00:00,90.52,90.6,90.5,90.54,4600.0,74.8919,74.9581,74.8754,74.9085,4600.0
2014-07-09 15:30:00,90.53,90.56,90.5,90.52,2400.0,74.9002,74.925,74.8754,74.8919,2400.0
2014-07-10 09:30:00,89.67,89.76,89.56,89.73,8900.0,74.1887,74.2631,74.0977,74.2383,8900.0
2014-07-10 10:00:00,89.73,89.97,89.73,89.97,4400.0,74.2383,74.4369,74.2383,74.4369,4400.0
2014-07-10 10:30:00,89.97,90.08,89.88,90.06,5000.0,74.4369,74.5279,74.3624,74.5113,5000.0
2014-07-10 11:00:00,90.13,90.13,90.04,90.04,3700.0,74.5692,74.5692,74.4948,74.4948,3700.0
2014-07-10 11:30:00,90.03,90.09,90.02,90.03,14600.0,74.4865,74.5361,74.4782,74.4865,14600.0
2014-07-10 12:00:00,90.1,90.23,90.05,90.23,4200.0,74.5444,74.652,74.5031,74.652,4200.0
2014-07-10 12:30:00,90.23,90.25,90.13,90.13,4700.0,74.652,74.6685,74.5692,74.5692,4700.0
2014-07-10 13:00:00,90.21,90.34,90.2,90.33,2700.0,74.6354,74.743,74.6272,74.7347,2700.0
2014-07-10 13:30:00,90.36,90.39,90.32,90.32,1500.0,74.7595,74.7844,74.7264,74.7264,1500.0
2014-07-10 14:00:00,90.32,90.34,90.27,90.32,9900.0,74.7264,74.743,74.6851,74.7264,9900.0
2014-07-10 14:30:00,90.31,90.31,90.14,90.15,4700.0,74.7182,74.7182,74.5775,74.5858,4700.0
2014-07-10 15:00:00,90.12,90.17,90.06,90.17,6100.0,74.561,74.6023,74.5113,74.6023,6100.0
2014-07-10 15:30:00,90.17,90.26,90.16,90.16,7500.0,74.6023,74.6768,74.5941,74.5941,7500.0
2014-07-11 09:30:00,90.17,90.23,89.96,90.07,8200.0,74.6023,74.652,74.4286,74.5196,8200.0
2014-07-11 10:00:00,90.01,90.2,90.0,90.2,4300.0,74.47,74.6272,74.4617,74.6272,4300.0
2014-07-11 10:30:00,90.11,90.15,90.05,90.08,1900.0,74.5527,74.5858,74.5031,74.5279,1900.0
2014-07-11 11:00:00,90.12,90.12,90.0,90.0,6000.0,74.561,74.561,74.4617,74.4617,6000.0
2014-07-11 11:30:00,90.12,90.12,90.03,90.03,300.0,74.561,74.561,74.4865,74.4865,300.0
2014-07-11 12:00:00,90.02,90.08,90.02,90.04,4500.0,74.4782,74.5279,74.4782,74.4948,4500.0
2014-07-11 12:30:00,90.05,90.08,90.05,90.06,900.0,74.5031,74.5279,74.5031,74.5113,900.0
2014-07-11 13:00:00,90.13,90.21,90.13,90.21,3200.0,74.5692,74.6354,74.5692,74.6354,3200.0
2014-07-11 13:30:00,90.17,90.2,90.17,90.2,1300.0,74.6023,74.6272,74.6023,74.6272,1300.0
2014-07-11 14:00:00,90.19,90.26,90.19,90.26,5700.0,74.6189,74.6768,74.6189,74.6768,5700.0
2014-07-11 14:30:00,90.31,90.31,90.25,90.25,600.0,74.7182,74.7182,74.6685,74.6685,600.0
2014-07-11 15:00:00,90.22,90.31,90.22,90.29,5600.0,74.6437,74.7182,74.6437,74.7016,5600.0
2014-07-11 15:30:00,90.31,90.32,90.28,90.3,3600.0,74.7182,74.7264,74.6933,74.7099,3600.0
2014-07-14 09:30:00,90.75,90.82,90.69,90.73,10500.0,75.0822,75.1401,75.0326,75.0657,10500.0
2014-07-14 10:00:00,90.77,90.79,90.74,90.74,1400.0,75.0987,75.1153,75.0739,75.0739,1400.0
2014-07-14 10:30:00,90.74,90.85,90.74,90.82,3400.0,75.0739,75.1649,75.0739,75.1401,3400.0
2014-07-14 11:00:00,90.87,90.89,90.83,90.89,1700.0,75.1815,75.198,75.1484,75.198,1700.0
2014-07-14 11:30:00,90.87,90.87,90.8,90.82,2100.0,75.1815,75.1815,75.1236,75.1401,2100.0
2014-07-14 12:00:00,90.82,90.83,90.8,90.82,2200.0,75.1401,75.1484,75.1236,75.1401,2200.0
2014-07-14 12:30:00,90.81,90.81,90.71,90.76,8100.0,75.1318,75.1318,75.0491,75.0905,8100.0
2014-07-14 13:00:00,90.76,90.79,90.74,90.79,43500.0,75.0905,75.1153,75.0739,75.1153,43500.0
2014-07-14 13:30:00,90.78,90.79,90.77,90.78,600.0,75.107,75.1153,75.0987,75.107,600.0
2014-07-14 14:00:00,90.77,90.77,90.75,90.77,800.0,75.0987,75.0987,75.0822,75.0987,800.0
2014-07-14 14:30:00,90.75,90.79,90.74,90.77,6800.0,75.0822,75.1153,75.0739,75.0987,6800.0
2014-07-14 15:00:00,90.78,90.78,90.7,90.7,3800.0,75.107,75.107,75.0408,75.0408,3800.0
2014-07-14 15:30:00,90.72,90.75,90.7,90.74,6100.0,75.0574,75.0822,75.0408,75.0739,6100.0
2014-07-15 09:30:00,90.83,90.97,90.76,90.79,4600.0,75.1484,75.2642,75.0905,75.1153,4600.0
2014-07-15 10:00:00,90.83,90.89,90.64,90.7,5500.0,75.1484,75.198,74.9912,75.0408,5500.0
2014-07-15 10:30:00,90.7,90.7,90.36,90.48,2900.0,75.0408,75.0408,74.7595,74.8588,2900.0
2014-07-15 11:00:00,90.45,90.61,90.43,90.59,3600.0,74.834,74.9664,74.8174,74.9498,3600.0
2014-07-15 11:30:00,90.51,90.51,90.29,90.29,4000.0,74.8836,74.8836,74.7016,74.7016,4000.0
2014-07-15 12:00:00,90.27,90.37,90.17,90.37,6900.0,74.6851,74.7678,74.6023,74.7678,6900.0
2014-07-15 12:30:00,90.39,90.49,90.38,90.45,2600.0,74.7844,74.8671,74.7761,74.834,2600.0
2014-07-15 13:00:00,90.42,90.64,90.41,90.55,3000.0,74.8092,74.9912,74.8009,74.9167,3000.0
2014-07-15 13:30:00,90.56,90.59,90.53,90.55,3700.0,74.925,74.9498,74.9002,74.9167,3700.0
2014-07-15 14:00:00,90.55,90.67,90.51,90.64,8700.0,74.9167,75.016,74.8836,74.9912,8700.0
2014-07-15 14:30:00,90.65,90.66,90.59,90.63,3100.0,74.9995,75.0077,74.9498,74.9829,3100.0
2014-07-15 15:00:00,90.65,90.66,90.5,90.56,4100.0,74.9995,75.0077,74.8754,74.925,4100.0
2014-07-15 15:30:00,90.54,90.59,90.52,90.55,10000.0,74.9085,74.9498,74.8919,74.9167,10000.0
2014-07-16 09:30:00,91.01,91.03,90.82,90.82,13200.0,75.2973,75.3139,75.1401,75.1401,13200.0
2014-07-16 10:00:00,90.94,90.95,90.8,90.82,7600.0,75.2394,75.2477,75.1236,75.1401,7600.0
2014-07-16 10:30:00,90.85,90.86,90.68,90.75,4500.0,75.1649,75.1732,75.0243,75.0822,4500.0
2014-07-16 11:00:00,90.69,90.8,90.69,90.77,7700.0,75.0326,75.1236,75.0326,75.0987,7700.0
2014-07-16 11:30:00,90.76,90.77,90.64,90.73,4500.0,75.0905,75.0987,74.9912,75.0657,4500.0
2014-07-16 12:00:00,90.74,90.88,90.74,90.88,2300.0,75.0739,75.1898,75.0739,75.1898,2300.0
2014-07-16 12:30:00,90.89,90.9,90.86,90.89,2000.0,75.198,75.2063,75.1732,75.198,2000.0
2014-07-16 13:00:00,90.9,90.9,90.87,90.89,400.0,75.2063,75.2063,75.1815,75.198,400.0
2014-07-16 13:30:00,90.9,90.94,90.88,90.91,7200.0,75.2063,75.2394,75.1898,75.2146,7200.0
2014-07-16 14:00:00,90.97,90.98,90.95,90.96,14400.0,75.2642,75.2725,75.2477,75.2559,14400.0
2014-07-16 14:30:00,90.94,90.97,90.88,90.89,11700.0,75.2394,75.2642,75.1898,75.198,11700.0
2014-07-16 15:00:00,90.88,90.9,90.87,90.89,7000.0,75.1898,75.2063,75.1815,75.198,7000.0
2014-07-16 15:30:00,90.93,90.93,90.85,90.93,13000.0,75.2311,75.2311,75.1649,75.2311,13000.0
2014-07-17 09:30:00,90.64,90.86,90.61,90.86,6000.0,74.9912,75.1732,74.9664,75.1732,6000.0
2014-07-17 10:00:00,90.88,90.94,90.8,90.91,7100.0,75.1898,75.2394,75.1236,75.2146,7100.0
2014-07-17 10:30:00,90.91,90.91,90.83,90.83,5200.0,75.2146,75.2146,75.1484,75.1484,5200.0
2014-07-17 11:00:00,90.81,90.81,90.45,90.45,3000.0,75.1318,75.1318,74.834,74.834,3000.0
2014-07-17 11:30:00,90.38,90.53,90.33,90.44,4400.0,74.7761,74.9002,74.7347,74.8257,4400.0
2014-07-17 12:00:00,90.25,90.4,90.21,90.39,10900.0,74.6685,74.7926,74.6354,74.7844,10900.0
2014-07-17 12:30:00,90.4,90.51,90.38,90.49,21200.0,74.7926,74.8836,74.7761,74.8671,21200.0
2014-07-17 13:00:00,90.53,90.64,90.53,90.58,7400.0,74.9002,74.9912,74.9002,74.9416,7400.0
2014-07-17 13:30:00,90.56,90.58,90.4,90.42,16400.0,74.925,74.9416,74.7926,74.8092,16400.0
2014-07-17 14:00:00,90.42,90.43,90.28,90.28,11700.0,74.8092,74.8174,74.6933,74.6933,11700.0
2014-07-17 14:30:00,90.33,90.39,90.27,90.33,6000.0,74.7347,74.7844,74.6851,74.7347,6000.0
2014-07-17 15:00:00,90.27,90.27,89.97,90.05,12300.0,74.6851,74.6851,74.4369,74.5031,12300.0
2014-07-17 15:30:00,89.97,90.0,89.74,89.86,10800.0,74.4369,74.4617,74.2466,74.3459,10800.0
2014-07-18 09:30:00,90.19,90.25,90.12,90.25,11200.0,74.6189,74.6685,74.561,74.6685,11200.0
2014-07-18 10:00:00,90.21,90.26,90.13,90.24,1900.0,74.6354,74.6768,74.5692,74.6603,1900.0
2014-07-18 10:30:00,90.29,90.43,90.22,90.43,5500.0,74.7016,74.8174,74.6437,74.8174,5500.0
2014-07-18 11:00:00,90.43,90.46,90.39,90.43,3600.0,74.8174,74.8423,74.7844,74.8174,3600.0
2014-07-18 11:30:00,90.46,90.57,90.46,90.53,2900.0,74.8423,74.9333,74.8423,74.9002,2900.0
2014-07-18 12:00:00,90.54,90.66,90.54,90.66,8900.0,74.9085,75.0077,74.9085,75.0077,8900.0
2014-07-18 12:30:00,90.63,90.65,90.62,90.62,1100.0,74.9829,74.9995,74.9746,74.9746,1100.0
2014-07-18 13:00:00,90.62,90.62,90.52,90.52,7500.0,74.9746,74.9746,74.8919,74.8919,7500.0
2014-07-18 13:30:00,90.51,90.64,90.51,90.64,3400.0,74.8836,74.9912,74.8836,74.9912,3400.0
2014-07-18 14:00:00,90.58,90.76,90.58,90.76,9100.0,74.9416,75.0905,74.9416,75.0905,9100.0
2014-07-18 14:30:00,90.75,90.75,90.72,90.73,1300.0,75.0822,75.0822,75.0574,75.0657,1300.0
2014-07-18 15:00:00,90.72,90.87,90.72,90.8,13100.0,75.0574,75.1815,75.0574,75.1236,13100.0
2014-07-18 15:30:00,90.79,90.79,90.72,90.76,3300.0,75.1153,75.1153,75.0574,75.0905,3300.0
2014-07-21 09:30:00,90.51,90.57,90.4,90.54,7800.0,74.8836,74.9333,74.7926,74.9085,7800.0
2014-07-21 10:00:00,90.55,90.55,90.39,90.45,6100.0,74.9167,74.9167,74.7844,74.834,6100.0
2014-07-21 10:30:00,90.44,90.44,90.22,90.27,7300.0,74.8257,74.8257,74.6437,74.6851,7300.0
2014-07-21 11:00:00,90.25,90.31,90.24,90.31,2300.0,74.6685,74.7182,74.6603,74.7182,2300.0
2014-07-21 11:30:00,90.39,90.45,90.32,90.45,1500.0,74.7844,74.834,74.7264,74.834,1500.0
2014-07-21 12:00:00,90.42,90.46,90.4,90.4,2700.0,74.8092,74.8423,74.7926,74.7926,2700.0
2014-07-21 12:30:00,90.42,90.44,90.41,90.42,2200.0,74.8092,74.8257,74.8009,74.8092,2200.0
2014-07-21 13:00:00,90.42,90.57,90.42,90.56,1800.0,74.8092,74.9333,74.8092,74.925,1800.0
2014-07-21 13:30:00,90.58,90.68,90.57,90.65,3000.0,74.9416,75.0243,74.9333,74.9995,3000.0
2014-07-21 14:00:00,90.65,90.67,90.59,90.59,3900.0,74.9995,75.016,74.9498,74.9498,3900.0
2014-07-21 14:30:00,90.6,90.67,90.58,90.64,6700.0,74.9581,75.016,74.9416,74.9912,6700.0
2014-07-21 15:00:00,90.63,90.67,90.63,90.67,2900.0,74.9829,75.016,74.9829,75.016,2900.0
2014-07-21 15:30:00,90.67,90.67,90.58,90.58,11200.0,75.016,75.016,74.9416,74.9416,11200.0
2014-07-22 09:30:00,90.88,91.03,90.88,90.98,8200.0,75.1898,75.3139,75.1898,75.2725,8200.0
2014-07-22 10:00:00,91.03,91.12,91.02,91.08,39700.0,75.3139,75.3883,75.3056,75.3552,39700.0
2014-07-22 10:30:00,91.11,91.12,91.02,91.12,4700.0,75.38,75.3883,75.3056,75.3883,4700.0
2014-07-22 11:00:00,91.1,91.16,91.09,91.09,10400.0,75.3718,75.4214,75.3635,75.3635,10400.0
2014-07-22 11:30:00,91.09,91.13,91.09,91.11,1500.0,75.3635,75.3966,75.3635,75.38,1500.0
2014-07-22 12:00:00,91.15,91.15,91.12,91.15,700.0,75.4131,75.4131,75.3883,75.4131,700.0
2014-07-22 12:30:00,91.15,91.19,91.09,91.12,22400.0,75.4131,75.4462,75.3635,75.3883,22400.0
2014-07-22 13:00:00,91.1,91.15,91.1,91.13,1500.0,75.3718,75.4131,75.3718,75.3966,1500.0
2014-07-22 13:30:00,91.11,91.12,91.07,91.12,1000.0,75.38,75.3883,75.347,75.3883,1000.0
2014-07-22 14:00:00,91.12,91.15,91.11,91.12,2500.0,75.3883,75.4131,75.38,75.3883,2500.0
2014-07-22 14:30:00,91.1,91.1,90.94,91.0,4300.0,75.3718,75.3718,75.2394,75.289,4300.0
2014-07-22 15:00:00,91.02,91.06,91.02,91.04,4400.0,75.3056,75.3387,75.3056,75.3221,4400.0
2014-07-22 15:30:00,91.1,91.11,91.04,91.04,13800.0,75.3718,75.38,75.3221,75.3221,13800.0
2014-07-23 09:30:00,91.24,91.24,91.03,91.12,9200.0,75.4876,75.4876,75.3139,75.3883,9200.0
2014-07-23 10:00:00,91.09,91.19,91.05,91.19,11700.0,75.3635,75.4462,75.3304,75.4462,11700.0
2014-07-23 10:30:00,91.24,91.31,91.24,91.27,4900.0,75.4876,75.5455,75.4876,75.5124,4900.0
2014-07-23 11:00:00,91.26,91.29,91.24,91.27,2700.0,75.5041,75.529,75.4876,75.5124,2700.0
2014-07-23 11:30:00,91.28,91.31,91.25,91.29,4100.0,75.5207,75.5455,75.4959,75.529,4100.0
2014-07-23 12:00:00,91.3,91.3,91.21,91.21,2500.0,75.5372,75.5372,75.4628,75.4628,2500.0
2014-07-23 12:30:00,91.2,91.2,91.11,91.16,5200.0,75.4545,75.4545,75.38,75.4214,5200.0
2014-07-23 13:00:00,91.17,91.19,91.13,91.18,2500.0,75.4297,75.4462,75.3966,75.438,2500.0
2014-07-23 13:30:00,91.18,91.27,91.18,91.27,3000.0,75.438,75.5124,75.438,75.5124,3000.0
2014-07-23 14:00:00,91.27,91.29,91.23,91.24,4200.0,75.5124,75.529,75.4793,75.4876,4200.0
2014-07-23 14:30:00,91.25,91.28,91.24,91.24,3700.0,75.4959,75.5207,75.4876,75.4876,3700.0
2014-07-23 15:00:00,91.25,91.27,91.24,91.26,4900.0,75.4959,75.5124,75.4876,75.5041,4900.0
2014-07-23 15:30:00,91.28,91.29,91.22,91.26,10800.0,75.5207,75.529,75.4711,75.5041,10800.0
2014-07-24 09:30:00,91.38,91.42,91.31,91.32,7500.0,75.6034,75.6365,75.5455,75.5538,7500.0
2014-07-24 10:00:00,91.27,91.27,91.21,91.21,8800.0,75.5124,75.5124,75.4628,75.4628,8800.0
2014-07-24 10:30:00,91.31,91.32,91.26,91.3,2900.0,75.5455,75.5538,75.5041,75.5372,2900.0
2014-07-24 11:00:00,91.33,91.42,91.33,91.4,7900.0,75.5621,75.6365,75.5621,75.62,7900.0
2014-07-24 11:30:00,91.42,91.43,91.39,91.43,2700.0,75.6365,75.6448,75.6117,75.6448,2700.0
2014-07-24 12:00:00,91.42,91.42,91.38,91.38,600.0,75.6365,75.6365,75.6034,75.6034,600.0
2014-07-24 12:30:00,91.37,91.38,91.35,91.35,900.0,75.5952,75.6034,75.5786,75.5786,900.0
2014-07-24 13:00:00,91.26,91.32,91.24,91.32,1200.0,75.5041,75.5538,75.4876,75.5538,1200.0
2014-07-24 13:30:00,91.34,91.37,91.28,91.37,3200.0,75.5703,75.5952,75.5207,75.5952,3200.0
2014-07-24 14:00:00,91.37,91.39,91.36,91.37,1900.0,75.5952,75.6117,75.5869,75.5952,1900.0
2014-07-24 14:30:00,91.3,91.31,91.22,91.23,4900.0,75.5372,75.5455,75.4711,75.4793,4900.0
2014-07-24 15:00:00,91.21,91.26,91.2,91.26,4400.0,75.4628,75.5041,75.4545,75.5041,4400.0
2014-07-24 15:30:00,91.26,91.34,91.26,91.28,5000.0,75.5041,75.5703,75.5041,75.5207,5000.0
2014-07-25 09:30:00,91.0,91.03,90.85,91.03,1900.0,75.289,75.3139,75.1649,75.3139,1900.0
2014-07-25 10:00:00,91.0,91.07,90.96,91.06,2400.0,75.289,75.347,75.2559,75.3387,2400.0
2014-07-25 10:30:00,91.04,91.04,90.89,90.9,3400.0,75.3221,75.3221,75.198,75.2063,3400.0
2014-07-25 11:00:00,90.87,90.87,90.67,90.75,9700.0,75.1815,75.1815,75.016,75.0822,9700.0
2014-07-25 11:30:00,90.76,90.84,90.76,90.81,2800.0,75.0905,75.1567,75.0905,75.1318,2800.0
2014-07-25 12:00:00,90.82,90.9,90.81,90.85,3900.0,75.1401,75.2063,75.1318,75.1649,3900.0
2014-07-25 12:30:00,90.84,90.91,90.83,90.91,3500.0,75.1567,75.2146,75.1484,75.2146,3500.0
2014-07-25 13:00:00,90.9,90.9,90.8,90.85,2800.0,75.2063,75.2063,75.1236,75.1649,2800.0
2014-07-25 13:30:00,90.78,90.8,90.74,90.77,2800.0,75.107,75.1236,75.0739,75.0987,2800.0
2014-07-25 14:00:00,90.7,90.85,90.7,90.83,6500.0,75.0408,75.1649,75.0408,75.1484,6500.0
2014-07-25 14:30:00,90.88,90.89,90.79,90.82,45800.0,75.1898,75.198,75.1153,75.1401,45800.0
2014-07-25 15:00:00,90.83,90.84,90.77,90.77,5900.0,75.1484,75.1567,75.0987,75.0987,5900.0
2014-07-25 15:30:00,90.77,90.83,90.72,90.83,20000.0,75.0987,75.1484,75.0574,75.1484,20000.0
2014-07-28 09:30:00,90.81,90.85,90.49,90.59,10400.0,75.1318,75.1649,74.8671,74.9498,10400.0
2014-07-28 10:00:00,90.55,90.55,90.33,90.42,4900.0,74.9167,74.9167,74.7347,74.8092,4900.0
2014-07-28 10:30:00,90.39,90.52,90.35,90.44,5800.0,74.7844,74.8919,74.7513,74.8257,5800.0
2014-07-28 11:00:00,90.45,90.67,90.45,90.67,3100.0,74.834,75.016,74.834,75.016,3100.0
2014-07-28 11:30:00,90.73,90.73,90.65,90.66,1800.0,75.0657,75.0657,74.9995,75.0077,1800.0
2014-07-28 12:00:00,90.65,90.68,90.6,90.6,5900.0,74.9995,75.0243,74.9581,74.9581,5900.0
2014-07-28 12:30:00,90.6,90.69,90.6,90.69,1500.0,74.9581,75.0326,74.9581,75.0326,1500.0
2014-07-28 13:00:00,90.65,90.79,90.65,90.79,800.0,74.9995,75.1153,74.9995,75.1153,800.0
2014-07-28 13:30:00,90.81,90.99,90.81,90.94,5600.0,75.1318,75.2808,75.1318,75.2394,5600.0
2014-07-28 14:00:00,90.93,90.97,90.88,90.88,4300.0,75.2311,75.2642,75.1898,75.1898,4300.0
2014-07-28 14:30:00,90.87,90.92,90.81,90.92,6900.0,75.1815,75.2228,75.1318,75.2228,6900.0
2014-07-28 15:00:00,90.9,90.92,90.86,90.87,20700.0,75.2063,75.2228,75.1732,75.1815,20700.0
2014-07-28 15:30:00,90.88,90.9,90.83,90.86,11500.0,75.1898,75.2063,75.1484,75.1732,11500.0
2014-07-29 09:30:00,91.0,91.06,90.94,91.04,4000.0,75.289,75.3387,75.2394,75.3221,4000.0
2014-07-29 10:00:00,91.03,91.14,91.02,91.11,11100.0,75.3139,75.4049,75.3056,75.38,11100.0
2014-07-29 10:30:00,91.11,91.11,91.0,91.01,4800.0,75.38,75.38,75.289,75.2973,4800.0
2014-07-29 11:00:00,91.0,91.0,90.69,90.79,4600.0,75.289,75.289,75.0326,75.1153,4600.0
2014-07-29 11:30:00,90.75,90.78,90.63,90.78,4800.0,75.0822,75.107,74.9829,75.107,4800.0
2014-07-29 12:00:00,90.77,90.9,90.77,90.9,2900.0,75.0987,75.2063,75.0987,75.2063,2900.0
2014-07-29 12:30:00,90.92,90.98,90.89,90.98,1800.0,75.2228,75.2725,75.198,75.2725,1800.0
2014-07-29 13:00:00,90.96,90.99,90.89,90.96,4400.0,75.2559,75.2808,75.198,75.2559,4400.0
2014-07-29 13:30:00,90.92,90.92,90.9,90.92,3700.0,75.2228,75.2228,75.2063,75.2228,3700.0
2014-07-29 14:00:00,90.92,90.94,90.7,90.78,4200.0,75.2228,75.2394,75.0408,75.107,4200.0
2014-07-29 14:30:00,90.8,90.8,90.73,90.73,1900.0,75.1236,75.1236,75.0657,75.0657,1900.0
2014-07-29 15:00:00,90.73,90.74,90.64,90.67,5200.0,75.0657,75.0739,74.9912,75.016,5200.0
2014-07-29 15:30:00,90.66,90.66,90.49,90.55,25600.0,75.0077,75.0077,74.8671,74.9167,25600.0
2014-07-30 09:30:00,90.81,90.95,90.64,90.64,9000.0,75.1318,75.2477,74.9912,74.9912,9000.0
2014-07-30 10:00:00,90.65,90.66,90.45,90.62,2900.0,74.9995,75.0077,74.834,74.9746,2900.0
2014-07-30 10:30:00,90.59,90.63,90.34,90.41,1800.0,74.9498,74.9829,74.743,74.8009,1800.0
2014-07-30 11:00:00,90.38,90.48,90.22,90.44,5700.0,74.7761,74.8588,74.6437,74.8257,5700.0
2014-07-30 11:30:00,90.42,90.43,90.23,90.23,11900.0,74.8092,74.8174,74.652,74.652,11900.0
2014-07-30 12:00:00,90.24,90.38,90.17,90.34,4900.0,74.6603,74.7761,74.6023,74.743,4900.0
2014-07-30 12:30:00,90.33,90.41,90.33,90.41,900.0,74.7347,74.8009,74.7347,74.8009,900.0
2014-07-30 13:00:00,90.38,90.38,90.27,90.27,5900.0,74.7761,74.7761,74.6851,74.6851,5900.0
2014-07-30 13:30:00,90.28,90.4,90.28,90.35,3400.0,74.6933,74.7926,74.6933,74.7513,3400.0
2014-07-30 14:00:00,90.39,90.82,90.29,90.68,8500.0,74.7844,75.1401,74.7016,75.0243,8500.0
2014-07-30 14:30:00,90.67,90.67,90.47,90.48,10300.0,75.016,75.016,74.8505,74.8588,10300.0
2014-07-30 15:00:00,90.4,90.54,90.39,90.52,3100.0,74.7926,74.9085,74.7844,74.8919,3100.0
2014-07-30 15:30:00,90.54,90.63,90.53,90.53,10600.0,74.9085,74.9829,74.9002,74.9002,10600.0
2014-07-31 09:30:00,89.87,89.93,89.59,89.76,14700.0,74.3541,74.4038,74.1225,74.2631,14700.0
2014-07-31 10:00:00,89.72,89.83,89.6,89.63,5400.0,74.23,74.321,74.1307,74.1556,5400.0
2014-07-31 10:30:00,89.64,89.66,89.31,89.31,13900.0,74.1638,74.1804,73.8908,73.8908,13900.0
2014-07-31 11:00:00,89.29,89.4,89.27,89.34,7800.0,73.8743,73.9653,73.8577,73.9156,7800.0
2014-07-31 11:30:00,89.28,89.36,89.18,89.18,5800.0,73.866,73.9322,73.7833,73.7833,5800.0
2014-07-31 12:00:00,89.11,89.19,89.01,89.06,7600.0,73.7253,73.7915,73.6426,73.684,7600.0
2014-07-31 12:30:00,89.04,89.26,89.04,89.24,2400.0,73.6674,73.8494,73.6674,73.8329,2400.0
2014-07-31 13:00:00,89.2,89.24,89.13,89.13,2000.0,73.7998,73.8329,73.7419,73.7419,2000.0
2014-07-31 13:30:00,89.17,89.34,89.16,89.28,4100.0,73.775,73.9156,73.7667,73.866,4100.0
2014-07-31 14:00:00,89.27,89.35,89.23,89.34,17000.0,73.8577,73.9239,73.8246,73.9156,17000.0
2014-07-31 14:30:00,89.28,89.31,88.97,88.97,10100.0,73.866,73.8908,73.6095,73.6095,10100.0
2014-07-31 15:00:00,89.0,89.08,88.75,88.75,10900.0,73.6343,73.7005,73.4275,73.4275,10900.0
2014-07-31 15:30:00,88.79,88.98,88.78,88.78,36900.0,73.4606,73.6178,73.4523,73.4523,36900.0
2014-08-01 09:30:00,88.32,88.96,88.32,88.92,27100.0,73.0717,73.6012,73.0717,73.5681,27100.0
2014-08-01 10:00:00,88.93,89.03,88.63,88.86,16100.0,73.5764,73.6592,73.3282,73.5185,16100.0
2014-08-01 10:30:00,88.85,88.87,88.59,88.65,25500.0,73.5102,73.5268,73.2951,73.3448,25500.0
2014-08-01 11:00:00,88.62,88.62,88.38,88.53,13500.0,73.3199,73.3199,73.1214,73.2455,13500.0
2014-08-01 11:30:00,88.5,88.53,88.08,88.1,10000.0,73.2207,73.2455,72.8732,72.8897,10000.0
2014-08-01 12:00:00,88.14,88.28,88.1,88.18,14500.0,72.9228,73.0386,72.8897,72.9559,14500.0
2014-08-01 12:30:00,88.27,88.27,88.08,88.18,11000.0,73.0304,73.0304,72.8732,72.9559,11000.0
2014-08-01 13:00:00,88.26,88.52,88.16,88.52,28300.0,73.0221,73.2372,72.9394,73.2372,28300.0
2014-08-01 13:30:00,88.56,88.65,88.51,88.65,10100.0,73.2703,73.3448,73.2289,73.3448,10100.0
2014-08-01 14:00:00,88.67,88.79,88.59,88.62,6800.0,73.3613,73.4606,73.2951,73.3199,6800.0
2014-08-01 14:30:00,88.67,88.72,88.56,88.6,7700.0,73.3613,73.4027,73.2703,73.3034,7700.0
2014-08-01 15:00:00,88.59,88.7,88.57,88.62,6200.0,73.2951,73.3861,73.2786,73.3199,6200.0
2014-08-01 15:30:00,88.59,88.64,88.42,88.48,10300.0,73.2951,73.3365,73.1545,73.2041,10300.0
2014-08-04 09:30:00,88.63,88.72,88.56,88.71,22100.0,73.3282,73.4027,73.2703,73.3944,22100.0
2014-08-04 10:00:00,88.7,88.72,88.59,88.63,2900.0,73.3861,73.4027,73.2951,73.3282,2900.0
2014-08-04 10:30:00,88.59,88.59,88.29,88.33,28200.0,73.2951,73.2951,73.0469,73.08,28200.0
2014-08-04 11:00:00,88.32,88.56,88.29,88.55,4200.0,73.0717,73.2703,73.0469,73.262,4200.0
2014-08-04 11:30:00,88.59,88.61,88.49,88.49,21900.0,73.2951,73.3117,73.2124,73.2124,21900.0
2014-08-04 12:00:00,88.55,88.7,88.52,88.7,1700.0,73.262,73.3861,73.2372,73.3861,1700.0
2014-08-04 12:30:00,88.69,88.69,88.63,88.67,3500.0,73.3779,73.3779,73.3282,73.3613,3500.0
2014-08-04 13:00:00,88.7,88.71,88.62,88.71,5400.0,73.3861,73.3944,73.3199,73.3944,5400.0
2014-08-04 13:30:00,88.72,88.88,88.72,88.83,5100.0,73.4027,73.5351,73.4027,73.4937,5100.0
2014-08-04 14:00:00,88.86,88.89,88.84,88.87,9700.0,73.5185,73.5433,73.502,73.5268,9700.0
2014-08-04 14:30:00,88.86,89.12,88.86,89.09,6200.0,73.5185,73.7336,73.5185,73.7088,6200.0
2014-08-04 15:00:00,89.08,89.19,89.06,89.18,9600.0,73.7005,73.7915,73.684,73.7833,9600.0
2014-08-04 15:30:00,89.2,89.29,89.13,89.15,22800.0,73.7998,73.8743,73.7419,73.7584,22800.0
2014-08-05 09:30:00,88.8,88.85,88.56,88.56,9200.0,73.4689,73.5102,73.2703,73.2703,9200.0
2014-08-05 10:00:00,88.67,88.82,88.52,88.8,43600.0,73.3613,73.4854,73.2372,73.4689,43600.0
2014-08-05 10:30:00,88.83,88.94,88.77,88.79,8700.0,73.4937,73.5847,73.444,73.4606,8700.0
2014-08-05 11:00:00,88.78,88.98,88.7,88.89,11100.0,73.4523,73.6178,73.3861,73.5433,11100.0
2014-08-05 11:30:00,88.88,88.88,88.71,88.76,4000.0,73.5351,73.5351,73.3944,73.4358,4000.0
2014-08-05 12:00:00,88.71,88.73,88.59,88.6,4300.0,73.3944,73.4109,73.2951,73.3034,4300.0
2014-08-05 12:30:00,88.63,88.66,88.58,88.64,2400.0,73.3282,73.353,73.2868,73.3365,2400.0
2014-08-05 13:00:00,88.67,88.73,88.59,88.72,4100.0,73.3613,73.4109,73.2951,73.4027,4100.0
2014-08-05 13:30:00,88.71,88.71,88.08,88.28,20000.0,73.3944,73.3944,72.8732,73.0386,20000.0
2014-08-05 14:00:00,88.21,88.22,87.95,88.21,21100.0,72.9807,72.989,72.7656,72.9807,21100.0
2014-08-05 14:30:00,88.26,88.3,88.17,88.22,7400.0,73.0221,73.0552,72.9476,72.989,7400.0
2014-08-05 15:00:00,88.14,88.2,87.99,88.12,8700.0,72.9228,72.9725,72.7987,72.9063,8700.0
2014-08-05 15:30:00,88.12,88.37,88.12,88.26,9600.0,72.9063,73.1131,72.9063,73.0221,9600.0
2014-08-06 09:30:00,87.83,88.23,87.78,88.14,47900.0,72.6663,72.9973,72.625,72.9228,47900.0
2014-08-06 10:00:00,88.17,88.4,88.17,88.38,5900.0,72.9476,73.1379,72.9476,73.1214,5900.0
2014-08-06 10:30:00,88.45,88.45,88.32,88.42,4800.0,73.1793,73.1793,73.0717,73.1545,4800.0
2014-08-06 11:00:00,88.55,88.57,88.4,88.4,5400.0,73.262,73.2786,73.1379,73.1379,5400.0
2014-08-06 11:30:00,88.41,88.6,88.41,88.59,2900.0,73.1462,73.3034,73.1462,73.2951,2900.0
2014-08-06 12:00:00,88.61,88.64,88.41,88.45,5300.0,73.3117,73.3365,73.1462,73.1793,5300.0
2014-08-06 12:30:00,88.48,88.59,88.45,88.45,3700.0,73.2041,73.2951,73.1793,73.1793,3700.0
2014-08-06 13:00:00,88.48,88.48,88.37,88.42,2900.0,73.2041,73.2041,73.1131,73.1545,2900.0
2014-08-06 13:30:00,88.37,88.42,88.27,88.27,7700.0,73.1131,73.1545,73.0304,73.0304,7700.0
2014-08-06 14:00:00,88.23,88.34,88.21,88.33,19200.0,72.9973,73.0883,72.9807,73.08,19200.0
2014-08-06 14:30:00,88.25,88.37,88.22,88.33,7700.0,73.0138,73.1131,72.989,73.08,7700.0
2014-08-06 15:00:00,88.3,88.39,88.28,88.3,9300.0,73.0552,73.1296,73.0386,73.0552,9300.0
2014-08-06 15:30:00,88.3,88.33,88.25,88.28,6900.0,73.0552,73.08,73.0138,73.0386,6900.0
2014-08-07 09:30:00,88.71,88.71,88.45,88.54,4100.0,73.3944,73.3944,73.1793,73.2538,4100.0
2014-08-07 10:00:00,88.61,88.63,88.5,88.55,6700.0,73.3117,73.3282,73.2207,73.262,6700.0
2014-08-07 10:30:00,88.59,88.62,88.2,88.28,5900.0,73.2951,73.3199,72.9725,73.0386,5900.0
2014-08-07 11:00:00,88.3,88.3,88.09,88.21,2900.0,73.0552,73.0552,72.8814,72.9807,2900.0
2014-08-07 11:30:00,88.2,88.29,88.0,88.04,23400.0,72.9725,73.0469,72.807,72.8401,23400.0
2014-08-07 12:00:00,88.09,88.15,87.88,87.97,4300.0,72.8814,72.9311,72.7077,72.7822,4300.0
2014-08-07 12:30:00,87.91,87.93,87.76,87.93,3200.0,72.7325,72.7491,72.6084,72.7491,3200.0
2014-08-07 13:00:00,87.96,88.1,87.96,88.05,4300.0,72.7739,72.8897,72.7739,72.8483,4300.0
2014-08-07 13:30:00,88.11,88.21,88.11,88.18,2900.0,72.898,72.9807,72.898,72.9559,2900.0
2014-08-07 14:00:00,88.16,88.16,87.99,88.0,10300.0,72.9394,72.9394,72.7987,72.807,10300.0
2014-08-07 14:30:00,87.98,87.99,87.85,87.86,4900.0,72.7904,72.7987,72.6829,72.6912,4900.0
2014-08-07 15:00:00,87.83,87.89,87.61,87.64,6000.0,72.6663,72.716,72.4843,72.5091,6000.0
2014-08-07 15:30:00,87.68,87.85,87.62,87.83,7100.0,72.5422,72.6829,72.4926,72.6663,7100.0
2014-08-08 09:30:00,87.96,88.07,87.83,87.96,9900.0,72.7739,72.8649,72.6663,72.7739,9900.0
2014-08-08 10:00:00,87.96,88.07,87.85,87.87,4900.0,72.7739,72.8649,72.6829,72.6994,4900.0
2014-08-08 10:30:00,87.84,88.11,87.81,88.1,5700.0,72.6746,72.898,72.6498,72.8897,5700.0
2014-08-08 11:00:00,88.05,88.23,88.01,88.19,17500.0,72.8483,72.9973,72.8153,72.9642,17500.0
2014-08-08 11:30:00,88.22,88.24,88.14,88.23,5200.0,72.989,73.0055,72.9228,72.9973,5200.0
2014-08-08 12:00:00,88.21,88.23,88.11,88.11,5900.0,72.9807,72.9973,72.898,72.898,5900.0
2014-08-08 12:30:00,88.12,88.16,88.1,88.16,3900.0,72.9063,72.9394,72.8897,72.9394,3900.0
2014-08-08 13:00:00,88.12,88.62,88.12,88.62,3800.0,72.9063,73.3199,72.9063,73.3199,3800.0
2014-08-08 13:30:00,88.56,88.65,88.52,88.55,2800.0,73.2703,73.3448,73.2372,73.262,2800.0
2014-08-08 14:00:00,88.6,88.62,88.56,88.6,3500.0,73.3034,73.3199,73.2703,73.3034,3500.0
2014-08-08 14:30:00,88.67,88.67,88.59,88.59,4600.0,73.3613,73.3613,73.2951,73.2951,4600.0
2014-08-08 15:00:00,88.58,88.7,88.53,88.7,3400.0,73.2868,73.3861,73.2455,73.3861,3400.0
2014-08-08 15:30:00,88.73,88.84,88.72,88.82,4100.0,73.4109,73.502,73.4027,73.4854,4100.0
2014-08-11 09:30:00,89.15,89.25,89.06,89.25,16600.0,73.7584,73.8412,73.684,73.8412,16600.0
2014-08-11 10:00:00,89.23,89.32,89.22,89.24,6600.0,73.8246,73.8991,73.8164,73.8329,6600.0
2014-08-11 10:30:00,89.22,89.34,89.22,89.28,4300.0,73.8164,73.9156,73.8164,73.866,4300.0
2014-08-11 11:00:00,89.26,89.46,89.26,89.42,3800.0,73.8494,74.0149,73.8494,73.9818,3800.0
2014-08-11 11:30:00,89.43,89.43,89.36,89.36,1500.0,73.9901,73.9901,73.9322,73.9322,1500.0
2014-08-11 12:00:00,89.31,89.35,89.28,89.34,8700.0,73.8908,73.9239,73.866,73.9156,8700.0
2014-08-11 12:30:00,89.34,89.35,89.31,89.31,4300.0,73.9156,73.9239,73.8908,73.8908,4300.0
2014-08-11 13:00:00,89.29,89.32,89.27,89.27,1700.0,73.8743,73.8991,73.8577,73.8577,1700.0
2014-08-11 13:30:00,89.23,89.27,89.1,89.1,6300.0,73.8246,73.8577,73.7171,73.7171,6300.0
2014-08-11 14:00:00,89.11,89.16,89.05,89.13,5800.0,73.7253,73.7667,73.6757,73.7419,5800.0
2014-08-11 14:30:00,89.12,89.16,89.09,89.13,4800.0,73.7336,73.7667,73.7088,73.7419,4800.0
2014-08-11 15:00:00,89.14,89.18,89.14,89.15,4400.0,73.7502,73.7833,73.7502,73.7584,4400.0
2014-08-11 15:30:00,89.13,89.15,89.04,89.07,17000.0,73.7419,73.7584,73.6674,73.6922,17000.0
2014-08-12 09:30:00,89.05,89.18,88.89,89.1,5100.0,73.6757,73.7833,73.5433,73.7171,5100.0
2014-08-12 10:00:00,89.12,89.23,88.99,89.12,5700.0,73.7336,73.8246,73.6261,73.7336,5700.0
2014-08-12 10:30:00,89.13,89.13,88.9,88.94,8700.0,73.7419,73.7419,73.5516,73.5847,8700.0
2014-08-12 11:00:00,88.94,88.94,88.74,88.82,5800.0,73.5847,73.5847,73.4192,73.4854,5800.0
2014-08-12 11:30:00,88.86,88.9,88.84,88.85,5300.0,73.5185,73.5516,73.502,73.5102,5300.0
2014-08-12 12:00:00,88.8,88.89,88.78,88.88,9000.0,73.4689,73.5433,73.4523,73.5351,9000.0
2014-08-12 12:30:00,88.86,89.02,88.86,88.94,9100.0,73.5185,73.6509,73.5185,73.5847,9100.0
2014-08-12 13:00:00,88.94,89.01,88.92,88.95,6000.0,73.5847,73.6426,73.5681,73.593,6000.0
2014-08-12 13:30:00,88.9,88.9,88.85,88.87,6800.0,73.5516,73.5516,73.5102,73.5268,6800.0
2014-08-12 14:00:00,88.89,88.89,88.71,88.72,14700.0,73.5433,73.5433,73.3944,73.4027,14700.0
2014-08-12 14:30:00,88.73,88.84,88.67,88.77,14300.0,73.4109,73.502,73.3613,73.444,14300.0
2014-08-12 15:00:00,88.78,88.88,88.77,88.82,17300.0,73.4523,73.5351,73.444,73.4854,17300.0
2014-08-12 15:30:00,88.82,88.99,88.81,88.94,2700.0,73.4854,73.6261,73.4771,73.5847,2700.0
2014-08-13 09:30:00,89.24,89.38,89.22,89.22,2900.0,73.8329,73.9487,73.8164,73.8164,2900.0
2014-08-13 10:00:00,89.19,89.28,89.16,89.25,6000.0,73.7915,73.866,73.7667,73.8412,6000.0
2014-08-13 10:30:00,89.26,89.37,89.26,89.37,9100.0,73.8494,73.9405,73.8494,73.9405,9100.0
2014-08-13 11:00:00,89.4,89.62,89.39,89.6,66000.0,73.9653,74.1473,73.957,74.1307,66000.0
2014-08-13 11:30:00,89.61,89.67,89.56,89.56,188000.0,74.139,74.1887,74.0977,74.0977,188000.0
2014-08-13 12:00:00,89.57,89.58,89.46,89.51,17000.0,74.1059,74.1142,74.0149,74.0563,17000.0
2014-08-13 12:30:00,89.54,89.59,89.5,89.53,6700.0,74.0811,74.1225,74.048,74.0728,6700.0
2014-08-13 13:00:00,89.56,89.58,89.54,89.55,2000.0,74.0977,74.1142,74.0811,74.0894,2000.0
2014-08-13 13:30:00,89.58,89.61,89.58,89.59,900.0,74.1142,74.139,74.1142,74.1225,900.0
2014-08-13 14:00:00,89.57,89.57,89.46,89.5,6800.0,74.1059,74.1059,74.0149,74.048,6800.0
2014-08-13 14:30:00,89.49,89.53,89.49,89.52,3000.0,74.0397,74.0728,74.0397,74.0646,3000.0
2014-08-13 15:00:00,89.52,89.58,89.48,89.53,12700.0,74.0646,74.1142,74.0315,74.0728,12700.0
2014-08-13 15:30:00,89.51,89.59,89.5,89.58,6100.0,74.0563,74.1225,74.048,74.1142,6100.0
2014-08-14 09:30:00,89.72,89.79,89.69,89.74,14600.0,74.23,74.2879,74.2052,74.2466,14600.0
2014-08-14 10:00:00,89.75,89.79,89.67,89.76,5700.0,74.2548,74.2879,74.1887,74.2631,5700.0
2014-08-14 10:30:00,89.81,89.87,89.75,89.76,16800.0,74.3045,74.3541,74.2548,74.2631,16800.0
2014-08-14 11:00:00,89.75,89.87,89.75,89.85,4400.0,74.2548,74.3541,74.2548,74.3376,4400.0
2014-08-14 11:30:00,89.8,89.84,89.79,89.82,4200.0,74.2962,74.3293,74.2879,74.3128,4200.0
2014-08-14 12:00:00,89.84,89.87,89.83,89.85,1300.0,74.3293,74.3541,74.321,74.3376,1300.0
2014-08-14 12:30:00,89.86,89.89,89.84,89.87,8800.0,74.3459,74.3707,74.3293,74.3541,8800.0
2014-08-14 13:00:00,89.86,89.96,89.86,89.94,7200.0,74.3459,74.4286,74.3459,74.412,7200.0
2014-08-14 13:30:00,89.9,89.91,89.84,89.84,2300.0,74.379,74.3872,74.3293,74.3293,2300.0
2014-08-14 14:00:00,89.85,89.87,89.83,89.86,4800.0,74.3376,74.3541,74.321,74.3459,4800.0
2014-08-14 14:30:00,89.88,89.92,89.87,89.88,3700.0,74.3624,74.3955,74.3541,74.3624,3700.0
2014-08-14 15:00:00,89.89,89.93,89.89,89.93,7800.0,74.3707,74.4038,74.3707,74.4038,7800.0
2014-08-14 15:30:00,89.92,89.98,89.9,89.98,14600.0,74.3955,74.4451,74.379,74.4451,14600.0
2014-08-15 09:30:00,90.36,90.36,90.21,90.31,16100.0,74.7595,74.7595,74.6354,74.7182,16100.0
2014-08-15 10:00:00,90.29,90.37,90.28,90.34,9600.0,74.7016,74.7678,74.6933,74.743,9600.0
2014-08-15 10:30:00,90.35,90.39,89.55,89.72,40400.0,74.7513,74.7844,74.0894,74.23,40400.0
2014-08-15 11:00:00,89.79,89.97,89.69,89.71,15400.0,74.2879,74.4369,74.2052,74.2218,15400.0
2014-08-15 11:30:00,89.7,89.8,89.39,89.5,13100.0,74.2135,74.2962,73.957,74.048,13100.0
2014-08-15 12:00:00,89.46,89.72,89.41,89.72,10300.0,74.0149,74.23,73.9735,74.23,10300.0
2014-08-15 12:30:00,89.7,89.77,89.62,89.72,1700.0,74.2135,74.2714,74.1473,74.23,1700.0
2014-08-15 13:00:00,89.67,89.75,89.6,89.7,4400.0,74.1887,74.2548,74.1307,74.2135,4400.0
2014-08-15 13:30:00,89.69,89.73,89.59,89.59,3300.0,74.2052,74.2383,74.1225,74.1225,3300.0
2014-08-15 14:00:00,89.65,89.9,89.6,89.87,8300.0,74.1721,74.379,74.1307,74.3541,8300.0
2014-08-15 14:30:00,89.95,89.98,89.91,89.91,2300.0,74.4203,74.4451,74.3872,74.3872,2300.0
2014-08-15 15:00:00,89.86,89.9,89.82,89.85,13200.0,74.3459,74.379,74.3128,74.3376,13200.0
2014-08-15 15:30:00,89.85,90.03,89.85,89.99,12000.0,74.3376,74.4865,74.3376,74.4534,12000.0
2014-08-18 09:30:00,90.46,90.64,90.46,90.64,9400.0,74.8423,74.9912,74.8423,74.9912,9400.0
2014-08-18 10:00:00,90.65,90.68,90.6,90.63,10800.0,74.9995,75.0243,74.9581,74.9829,10800.0
2014-08-18 10:30:00,90.61,90.74,90.61,90.71,118000.0,74.9664,75.0739,74.9664,75.0491,118000.0
2014-08-18 11:00:00,90.71,90.73,90.66,90.73,22000.0,75.0491,75.0657,75.0077,75.0657,22000.0
2014-08-18 11:30:00,90.74,90.74,90.68,90.71,16200.0,75.0739,75.0739,75.0243,75.0491,16200.0
2014-08-18 12:00:00,90.74,90.77,90.74,90.76,6300.0,75.0739,75.0987,75.0739,75.0905,6300.0
2014-08-18 12:30:00,90.75,90.76,90.7,90.72,4900.0,75.0822,75.0905,75.0408,75.0574,4900.0
2014-08-18 13:00:00,90.68,90.71,90.66,90.68,31800.0,75.0243,75.0491,75.0077,75.0243,31800.0
2014-08-18 13:30:00,90.71,90.73,90.69,90.69,1700.0,75.0491,75.0657,75.0326,75.0326,1700.0
2014-08-18 14:00:00,90.71,90.71,90.66,90.69,2200.0,75.0491,75.0491,75.0077,75.0326,2200.0
2014-08-18 14:30:00,90.68,90.68,90.64,90.65,6600.0,75.0243,75.0243,74.9912,74.9995,6600.0
2014-08-18 15:00:00,90.67,90.69,90.65,90.66,4500.0,75.016,75.0326,74.9995,75.0077,4500.0
2014-08-18 15:30:00,90.63,90.74,90.63,90.73,15400.0,74.9829,75.0739,74.9829,75.0657,15400.0
2014-08-19 09:30:00,91.0,91.06,90.9,91.06,19100.0,75.289,75.3387,75.2063,75.3387,19100.0
2014-08-19 10:00:00,91.01,91.09,90.98,91.07,23600.0,75.2973,75.3635,75.2725,75.347,23600.0
2014-08-19 10:30:00,91.06,91.13,91.0,91.12,4800.0,75.3387,75.3966,75.289,75.3883,4800.0
2014-08-19 11:00:00,91.12,91.14,91.09,91.13,3300.0,75.3883,75.4049,75.3635,75.3966,3300.0
2014-08-19 11:30:00,91.13,91.13,91.09,91.11,3000.0,75.3966,75.3966,75.3635,75.38,3000.0
2014-08-19 12:00:00,91.12,91.18,91.11,91.18,9800.0,75.3883,75.438,75.38,75.438,9800.0
2014-08-19 12:30:00,91.18,91.18,91.14,91.15,900.0,75.438,75.438,75.4049,75.4131,900.0
2014-08-19 13:00:00,91.17,91.19,91.15,91.18,3600.0,75.4297,75.4462,75.4131,75.438,3600.0
2014-08-19 13:30:00,91.17,91.17,91.15,91.16,5600.0,75.4297,75.4297,75.4131,75.4214,5600.0
2014-08-19 14:00:00,91.17,91.25,91.17,91.24,8400.0,75.4297,75.4959,75.4297,75.4876,8400.0
2014-08-19 14:30:00,91.24,91.26,91.23,91.25,6000.0,75.4876,75.5041,75.4793,75.4959,6000.0
2014-08-19 15:00:00,91.24,91.28,91.24,91.24,9600.0,75.4876,75.5207,75.4876,75.4876,9600.0
2014-08-19 15:30:00,91.24,91.24,91.2,91.22,13300.0,75.4876,75.4876,75.4545,75.4711,13300.0
2014-08-20 09:30:00,91.08,91.22,91.07,91.17,5200.0,75.3552,75.4711,75.347,75.4297,5200.0
2014-08-20 10:00:00,91.17,91.26,91.17,91.26,3400.0,75.4297,75.5041,75.4297,75.5041,3400.0
2014-08-20 10:30:00,91.27,91.29,91.18,91.29,1300.0,75.5124,75.529,75.438,75.529,1300.0
2014-08-20 11:00:00,91.29,91.32,91.28,91.3,2300.0,75.529,75.5538,75.5207,75.5372,2300.0
2014-08-20 11:30:00,91.31,91.35,91.31,91.33,1500.0,75.5455,75.5786,75.5455,75.5621,1500.0
2014-08-20 12:00:00,91.31,91.32,91.31,91.32,1200.0,75.5455,75.5538,75.5455,75.5538,1200.0
2014-08-20 12:30:00,91.32,91.34,91.3,91.33,3100.0,75.5538,75.5703,75.5372,75.5621,3100.0
2014-08-20 13:00:00,91.34,91.41,91.34,91.39,7000.0,75.5703,75.6283,75.5703,75.6117,7000.0
2014-08-20 13:30:00,91.39,91.42,91.34,91.35,3200.0,75.6117,75.6365,75.5703,75.5786,3200.0
2014-08-20 14:00:00,91.3,91.33,91.13,91.3,5600.0,75.5372,75.5621,75.3966,75.5372,5600.0
2014-08-20 14:30:00,91.32,91.45,91.32,91.43,3000.0,75.5538,75.6613,75.5538,75.6448,3000.0
2014-08-20 15:00:00,91.48,91.52,91.47,91.5,4900.0,75.6862,75.7193,75.6779,75.7027,4900.0
2014-08-20 15:30:00,91.48,91.54,91.43,91.43,7700.0,75.6862,75.7358,75.6448,75.6448,7700.0
2014-08-21 09:30:00,91.48,91.66,91.48,91.66,6300.0,75.6862,75.8351,75.6862,75.8351,6300.0
2014-08-21 10:00:00,91.66,91.67,91.48,91.59,2700.0,75.8351,75.8434,75.6862,75.7772,2700.0
2014-08-21 10:30:00,91.66,91.71,91.66,91.69,1600.0,75.8351,75.8765,75.8351,75.8599,1600.0
2014-08-21 11:00:00,91.69,91.73,91.67,91.67,9100.0,75.8599,75.893,75.8434,75.8434,9100.0
2014-08-21 11:30:00,91.68,91.69,91.62,91.62,3400.0,75.8516,75.8599,75.802,75.802,3400.0
2014-08-21 12:00:00,91.64,91.67,91.62,91.64,1900.0,75.8185,75.8434,75.802,75.8185,1900.0
2014-08-21 12:30:00,91.67,91.69,91.65,91.68,4400.0,75.8434,75.8599,75.8268,75.8516,4400.0
2014-08-21 13:00:00,91.69,91.77,91.67,91.74,2600.0,75.8599,75.9261,75.8434,75.9013,2600.0
2014-08-21 13:30:00,91.77,91.78,91.71,91.73,2300.0,75.9261,75.9344,75.8765,75.893,2300.0
2014-08-21 14:00:00,91.75,91.77,91.71,91.77,2500.0,75.9096,75.9261,75.8765,75.9261,2500.0
2014-08-21 14:30:00,91.75,91.78,91.75,91.77,5500.0,75.9096,75.9344,75.9096,75.9261,5500.0
2014-08-21 15:00:00,91.8,91.8,91.76,91.77,3700.0,75.9509,75.9509,75.9178,75.9261,3700.0
2014-08-21 15:30:00,91.79,91.79,91.7,91.73,8800.0,75.9426,75.9426,75.8682,75.893,8800.0
2014-08-22 09:30:00,91.64,91.71,91.5,91.6,8400.0,75.8185,75.8765,75.7027,75.7854,8400.0
2014-08-22 10:00:00,91.63,91.77,91.51,91.68,6300.0,75.8103,75.9261,75.711,75.8516,6300.0
2014-08-22 10:30:00,91.69,91.76,91.42,91.42,5500.0,75.8599,75.9178,75.6365,75.6365,5500.0
2014-08-22 11:00:00,91.38,91.64,91.38,91.64,5600.0,75.6034,75.8185,75.6034,75.8185,5600.0
2014-08-22 11:30:00,91.58,91.62,91.58,91.62,2100.0,75.7689,75.802,75.7689,75.802,2100.0
2014-08-22 12:00:00,91.59,91.72,91.58,91.7,2500.0,75.7772,75.8847,75.7689,75.8682,2500.0
2014-08-22 12:30:00,91.73,91.74,91.68,91.69,2200.0,75.893,75.9013,75.8516,75.8599,2200.0
2014-08-22 13:00:00,91.68,91.73,91.68,91.73,3100.0,75.8516,75.893,75.8516,75.893,3100.0
2014-08-22 13:30:00,91.71,91.75,91.7,91.7,2500.0,75.8765,75.9096,75.8682,75.8682,2500.0
2014-08-22 14:00:00,91.69,91.69,91.63,91.65,2400.0,75.8599,75.8599,75.8103,75.8268,2400.0
2014-08-22 14:30:00,91.62,91.65,91.55,91.64,2300.0,75.802,75.8268,75.7441,75.8185,2300.0
2014-08-22 15:00:00,91.68,91.73,91.67,91.67,9300.0,75.8516,75.893,75.8434,75.8434,9300.0
2014-08-22 15:30:00,91.68,91.68,91.53,91.57,7700.0,75.8516,75.8516,75.7275,75.7606,7700.0
2014-08-25 09:30:00,92.02,92.08,91.94,92.05,4700.0,76.1329,76.1826,76.0667,76.1578,4700.0
2014-08-25 10:00:00,92.09,92.11,92.03,92.05,3500.0,76.1909,76.2074,76.1412,76.1578,3500.0
2014-08-25 10:30:00,92.04,92.18,92.04,92.18,5000.0,76.1495,76.2653,76.1495,76.2653,5000.0
2014-08-25 11:00:00,92.17,92.2,92.13,92.15,6500.0,76.257,76.2819,76.2239,76.2405,6500.0
2014-08-25 11:30:00,92.17,92.19,92.16,92.17,6500.0,76.257,76.2736,76.2488,76.257,6500.0
2014-08-25 12:00:00,92.1,92.1,92.08,92.08,1400.0,76.1991,76.1991,76.1826,76.1826,1400.0
2014-08-25 12:30:00,91.95,91.99,91.95,91.96,800.0,76.075,76.1081,76.075,76.0833,800.0
2014-08-25 13:00:00,91.93,92.01,91.93,92.0,1200.0,76.0585,76.1247,76.0585,76.1164,1200.0
2014-08-25 13:30:00,92.0,92.08,92.0,92.05,28300.0,76.1164,76.1826,76.1164,76.1578,28300.0
2014-08-25 14:00:00,92.05,92.06,91.98,91.98,68700.0,76.1578,76.166,76.0998,76.0998,68700.0
2014-08-25 14:30:00,91.96,92.02,91.96,92.02,4100.0,76.0833,76.1329,76.0833,76.1329,4100.0
2014-08-25 15:00:00,92.01,92.04,91.98,92.0,6800.0,76.1247,76.1495,76.0998,76.1164,6800.0
2014-08-25 15:30:00,91.99,92.06,91.99,92.04,33000.0,76.1081,76.166,76.1081,76.1495,33000.0
2014-08-26 09:30:00,92.1,92.2,92.1,92.19,3600.0,76.1991,76.2819,76.1991,76.2736,3600.0
2014-08-26 10:00:00,92.2,92.23,92.13,92.18,11200.0,76.2819,76.3067,76.2239,76.2653,11200.0
2014-08-26 10:30:00,92.22,92.31,92.19,92.31,3300.0,76.2984,76.3729,76.2736,76.3729,3300.0
2014-08-26 11:00:00,92.32,92.34,92.31,92.33,13600.0,76.3811,76.3977,76.3729,76.3894,13600.0
2014-08-26 11:30:00,92.34,92.34,92.24,92.24,9800.0,76.3977,76.3977,76.315,76.315,9800.0
2014-08-26 12:00:00,92.24,92.26,92.21,92.23,6000.0,76.315,76.3315,76.2901,76.3067,6000.0
2014-08-26 12:30:00,92.22,92.24,92.16,92.16,3200.0,76.2984,76.315,76.2488,76.2488,3200.0
2014-08-26 13:00:00,92.17,92.21,92.13,92.21,2900.0,76.257,76.2901,76.2239,76.2901,2900.0
2014-08-26 13:30:00,92.22,92.22,92.17,92.21,6200.0,76.2984,76.2984,76.257,76.2901,6200.0
2014-08-26 14:00:00,92.21,92.23,92.2,92.2,1300.0,76.2901,76.3067,76.2819,76.2819,1300.0
2014-08-26 14:30:00,92.19,92.22,92.19,92.22,3100.0,76.2736,76.2984,76.2736,76.2984,3100.0
2014-08-26 15:00:00,92.21,92.21,92.14,92.14,3200.0,76.2901,76.2901,76.2322,76.2322,3200.0
2014-08-26 15:30:00,92.14,92.18,92.12,92.14,13700.0,76.2322,76.2653,76.2157,76.2322,13700.0
2014-08-27 09:30:00,92.18,92.21,92.03,92.05,11200.0,76.2653,76.2901,76.1412,76.1578,11200.0
2014-08-27 10:00:00,92.05,92.09,92.02,92.05,6000.0,76.1578,76.1909,76.1329,76.1578,6000.0
2014-08-27 10:30:00,92.04,92.14,92.04,92.12,3400.0,76.1495,76.2322,76.1495,76.2157,3400.0
2014-08-27 11:00:00,92.15,92.2,92.14,92.15,7400.0,76.2405,76.2819,76.2322,76.2405,7400.0
2014-08-27 11:30:00,92.12,92.17,92.11,92.16,6200.0,76.2157,76.257,76.2074,76.2488,6200.0
2014-08-27 12:00:00,92.15,92.15,92.08,92.12,4700.0,76.2405,76.2405,76.1826,76.2157,4700.0
2014-08-27 12:30:00,92.11,92.15,92.09,92.14,1900.0,76.2074,76.2405,76.1909,76.2322,1900.0
2014-08-27 13:00:00,92.14,92.15,92.12,92.14,1500.0,76.2322,76.2405,76.2157,76.2322,1500.0
2014-08-27 13:30:00,92.14,92.14,92.12,92.14,900.0,76.2322,76.2322,76.2157,76.2322,900.0
2014-08-27 14:00:00,92.13,92.15,92.13,92.14,1800.0,76.2239,76.2405,76.2239,76.2322,1800.0
2014-08-27 14:30:00,92.14,92.14,92.05,92.05,6100.0,76.2322,76.2322,76.1578,76.1578,6100.0
2014-08-27 15:00:00,92.01,92.05,91.98,92.05,2300.0,76.1247,76.1578,76.0998,76.1578,2300.0
2014-08-27 15:30:00,92.04,92.14,92.03,92.14,9000.0,76.1495,76.2322,76.1412,76.2322,9000.0
2014-08-28 09:30:00,91.8,91.91,91.72,91.9,7500.0,75.9509,76.0419,75.8847,76.0337,7500.0
2014-08-28 10:00:00,91.92,91.92,91.79,91.85,5100.0,76.0502,76.0502,75.9426,75.9923,5100.0
2014-08-28 10:30:00,91.89,91.96,91.82,91.95,5200.0,76.0254,76.0833,75.9675,76.075,5200.0
2014-08-28 11:00:00,91.94,91.95,91.91,91.94,2200.0,76.0667,76.075,76.0419,76.0667,2200.0
2014-08-28 11:30:00,91.98,91.99,91.93,91.96,6900.0,76.0998,76.1081,76.0585,76.0833,6900.0
2014-08-28 12:00:00,91.97,92.05,91.94,92.05,4500.0,76.0916,76.1578,76.0667,76.1578,4500.0
2014-08-28 12:30:00,92.06,92.06,92.04,92.04,1200.0,76.166,76.166,76.1495,76.1495,1200.0
2014-08-28 13:00:00,92.05,92.06,92.01,92.01,3300.0,76.1578,76.166,76.1247,76.1247,3300.0
2014-08-28 13:30:00,92.04,92.08,92.01,92.07,2700.0,76.1495,76.1826,76.1247,76.1743,2700.0
2014-08-28 14:00:00,92.04,92.06,92.03,92.06,2600.0,76.1495,76.166,76.1412,76.166,2600.0
2014-08-28 14:30:00,92.05,92.07,92.02,92.02,1800.0,76.1578,76.1743,76.1329,76.1329,1800.0
2014-08-28 15:00:00,92.02,92.05,91.98,92.05,14700.0,76.1329,76.1578,76.0998,76.1578,14700.0
2014-08-28 15:30:00,92.04,92.05,91.95,92.03,4100.0,76.1495,76.1578,76.075,76.1412,4100.0
2014-08-29 09:30:00,92.16,92.23,92.01,92.03,9900.0,76.2488,76.3067,76.1247,76.1412,9900.0
2014-08-29 10:00:00,92.04,92.07,91.92,91.97,2100.0,76.1495,76.1743,76.0502,76.0916,2100.0
2014-08-29 10:30:00,91.96,92.05,91.96,92.05,3100.0,76.0833,76.1578,76.0833,76.1578,3100.0
2014-08-29 11:00:00,92.13,92.2,92.12,92.2,3500.0,76.2239,76.2819,76.2157,76.2819,3500.0
2014-08-29 11:30:00,92.24,92.3,92.21,92.29,5000.0,76.315,76.3646,76.2901,76.3563,5000.0
2014-08-29 12:00:00,92.32,92.32,92.21,92.23,6900.0,76.3811,76.3811,76.2901,76.3067,6900.0
2014-08-29 12:30:00,92.23,92.23,92.18,92.23,2000.0,76.3067,76.3067,76.2653,76.3067,2000.0
2014-08-29 13:00:00,92.22,92.25,92.15,92.15,3800.0,76.2984,76.3232,76.2405,76.2405,3800.0
2014-08-29 13:30:00,92.18,92.19,92.16,92.18,8100.0,76.2653,76.2736,76.2488,76.2653,8100.0
2014-08-29 14:00:00,92.18,92.21,92.18,92.18,2300.0,76.2653,76.2901,76.2653,76.2653,2300.0
2014-08-29 14:30:00,92.18,92.19,92.15,92.16,3000.0,76.2653,76.2736,76.2405,76.2488,3000.0
2014-08-29 15:00:00,92.18,92.18,92.14,92.18,2300.0,76.2653,76.2653,76.2322,76.2653,2300.0
2014-08-29 15:30:00,92.21,92.32,92.21,92.32,8600.0,76.2901,76.3811,76.2901,76.3811,8600.0
2014-09-02 09:30:00,92.46,92.46,92.27,92.31,22000.0,76.497,76.497,76.3398,76.3729,22000.0
2014-09-02 10:00:00,92.34,92.36,92.26,92.36,3500.0,76.3977,76.4142,76.3315,76.4142,3500.0
2014-09-02 10:30:00,92.37,92.43,92.36,92.4,2400.0,76.4225,76.4722,76.4142,76.4473,2400.0
2014-09-02 11:00:00,92.45,92.45,92.27,92.28,2900.0,76.4887,76.4887,76.3398,76.348,2900.0
2014-09-02 11:30:00,92.27,92.29,92.14,92.15,3700.0,76.3398,76.3563,76.2322,76.2405,3700.0
2014-09-02 12:00:00,92.13,92.22,92.12,92.22,3000.0,76.2239,76.2984,76.2157,76.2984,3000.0
2014-09-02 12:30:00,92.11,92.11,92.01,92.02,3300.0,76.2074,76.2074,76.1247,76.1329,3300.0
2014-09-02 13:00:00,92.01,92.06,91.95,92.0,7600.0,76.1247,76.166,76.075,76.1164,7600.0
2014-09-02 13:30:00,92.0,92.08,91.96,92.07,7100.0,76.1164,76.1826,76.0833,76.1743,7100.0
2014-09-02 14:00:00,92.09,92.16,92.07,92.15,4300.0,76.1909,76.2488,76.1743,76.2405,4300.0
2014-09-02 14:30:00,92.18,92.24,92.13,92.24,5500.0,76.2653,76.315,76.2239,76.315,5500.0
2014-09-02 15:00:00,92.22,92.24,92.2,92.24,4700.0,76.2984,76.315,76.2819,76.315,4700.0
2014-09-02 15:30:00,92.21,92.3,92.19,92.3,3500.0,76.2901,76.3646,76.2736,76.3646,3500.0
2014-09-03 09:30:00,92.7,92.7,92.51,92.51,19800.0,76.6955,76.6955,76.5383,76.5383,19800.0
2014-09-03 10:00:00,92.55,92.57,92.4,92.43,11100.0,76.5714,76.588,76.4473,76.4722,11100.0
2014-09-03 10:30:00,92.45,92.52,92.45,92.51,4400.0,76.4887,76.5466,76.4887,76.5383,4400.0
2014-09-03 11:00:00,92.5,92.5,92.28,92.28,7500.0,76.5301,76.5301,76.348,76.348,7500.0
2014-09-03 11:30:00,92.28,92.31,92.21,92.22,5500.0,76.348,76.3729,76.2901,76.2984,5500.0
2014-09-03 12:00:00,92.2,92.27,92.17,92.27,3100.0,76.2819,76.3398,76.257,76.3398,3100.0
2014-09-03 12:30:00,92.3,92.37,92.28,92.36,1900.0,76.3646,76.4225,76.348,76.4142,1900.0
2014-09-03 13:00:00,92.34,92.39,92.33,92.39,8200.0,76.3977,76.4391,76.3894,76.4391,8200.0
2014-09-03 13:30:00,92.41,92.41,92.28,92.32,6300.0,76.4556,76.4556,76.348,76.3811,6300.0
2014-09-03 14:00:00,92.34,92.35,92.26,92.27,8600.0,76.3977,76.406,76.3315,76.3398,8600.0
2014-09-03 14:30:00,92.29,92.31,92.18,92.18,3400.0,76.3563,76.3729,76.2653,76.2653,3400.0
2014-09-03 15:00:00,92.18,92.23,92.1,92.2,10700.0,76.2653,76.3067,76.1991,76.2819,10700.0
2014-09-03 15:30:00,92.19,92.26,92.17,92.24,5300.0,76.2736,76.3315,76.257,76.315,5300.0
2014-09-04 09:30:00,92.39,92.6,92.32,92.55,6100.0,76.4391,76.6128,76.3811,76.5714,6100.0
2014-09-04 10:00:00,92.59,92.66,92.59,92.62,1500.0,76.6045,76.6624,76.6045,76.6293,1500.0
2014-09-04 10:30:00,92.65,92.68,92.63,92.68,1700.0,76.6542,76.679,76.6376,76.679,1700.0
2014-09-04 11:00:00,92.68,92.69,92.5,92.5,3600.0,76.679,76.6873,76.5301,76.5301,3600.0
2014-09-04 11:30:00,92.53,92.53,92.47,92.53,5900.0,76.5549,76.5549,76.5052,76.5549,5900.0
2014-09-04 12:00:00,92.49,92.51,92.41,92.42,2000.0,76.5218,76.5383,76.4556,76.4639,2000.0
2014-09-04 12:30:00,92.44,92.48,92.42,92.45,6400.0,76.4804,76.5135,76.4639,76.4887,6400.0
2014-09-04 13:00:00,92.44,92.48,92.43,92.46,1900.0,76.4804,76.5135,76.4722,76.497,1900.0
2014-09-04 13:30:00,92.39,92.39,92.37,92.37,1500.0,76.4391,76.4391,76.4225,76.4225,1500.0
2014-09-04 14:00:00,92.41,92.42,92.32,92.33,3800.0,76.4556,76.4639,76.3811,76.3894,3800.0
2014-09-04 14:30:00,92.28,92.28,92.06,92.07,3400.0,76.348,76.348,76.166,76.1743,3400.0
2014-09-04 15:00:00,92.07,92.07,91.84,91.97,4700.0,76.1743,76.1743,75.984,76.0916,4700.0
2014-09-04 15:30:00,91.93,92.04,91.9,92.04,20900.0,76.0585,76.1495,76.0337,76.1495,20900.0
2014-09-05 09:30:00,91.97,92.1,91.77,92.09,9700.0,76.0916,76.1991,75.9261,76.1909,9700.0
2014-09-05 10:00:00,92.04,92.04,91.83,91.89,4500.0,76.1495,76.1495,75.9757,76.0254,4500.0
2014-09-05 10:30:00,91.88,91.9,91.7,91.9,2600.0,76.0171,76.0337,75.8682,76.0337,2600.0
2014-09-05 11:00:00,91.87,91.98,91.87,91.96,1300.0,76.0088,76.0998,76.0088,76.0833,1300.0
2014-09-05 11:30:00,91.99,92.14,91.99,92.09,5800.0,76.1081,76.2322,76.1081,76.1909,5800.0
2014-09-05 12:00:00,92.12,92.15,92.09,92.11,1500.0,76.2157,76.2405,76.1909,76.2074,1500.0
2014-09-05 12:30:00,92.2,92.31,92.2,92.29,3400.0,76.2819,76.3729,76.2819,76.3563,3400.0
2014-09-05 13:00:00,92.27,92.37,92.27,92.31,2400.0,76.3398,76.4225,76.3398,76.3729,2400.0
2014-09-05 13:30:00,92.31,92.32,92.25,92.29,4300.0,76.3729,76.3811,76.3232,76.3563,4300.0
2014-09-05 14:00:00,92.33,92.42,92.33,92.38,2100.0,76.3894,76.4639,76.3894,76.4308,2100.0
2014-09-05 14:30:00,92.4,92.4,92.33,92.35,1500.0,76.4473,76.4473,76.3894,76.406,1500.0
2014-09-05 15:00:00,92.38,92.42,92.36,92.36,3500.0,76.4308,76.4639,76.4142,76.4142,3500.0
2014-09-05 15:30:00,92.36,92.51,92.36,92.51,5600.0,76.4142,76.5383,76.4142,76.5383,5600.0
2014-09-08 09:30:00,92.48,92.58,92.43,92.5,14600.0,76.5135,76.5963,76.4722,76.5301,14600.0
2014-09-08 10:00:00,92.48,92.52,92.33,92.33,6800.0,76.5135,76.5466,76.3894,76.3894,6800.0
2014-09-08 10:30:00,92.35,92.38,92.25,92.38,3800.0,76.406,76.4308,76.3232,76.4308,3800.0
2014-09-08 11:00:00,92.38,92.47,92.34,92.44,2800.0,76.4308,76.5052,76.3977,76.4804,2800.0
2014-09-08 11:30:00,92.43,92.43,92.3,92.32,2600.0,76.4722,76.4722,76.3646,76.3811,2600.0
2014-09-08 12:00:00,92.31,92.32,92.28,92.31,6700.0,76.3729,76.3811,76.348,76.3729,6700.0
2014-09-08 12:30:00,92.33,92.37,92.33,92.37,2900.0,76.3894,76.4225,76.3894,76.4225,2900.0
2014-09-08 13:00:00,92.35,92.35,92.13,92.13,4000.0,76.406,76.406,76.2239,76.2239,4000.0
2014-09-08 13:30:00,92.09,92.12,92.01,92.05,4700.0,76.1909,76.2157,76.1247,76.1578,4700.0
2014-09-08 14:00:00,92.06,92.16,92.06,92.13,3700.0,76.166,76.2488,76.166,76.2239,3700.0
2014-09-08 14:30:00,92.16,92.19,92.12,92.17,2500.0,76.2488,76.2736,76.2157,76.257,2500.0
2014-09-08 15:00:00,92.17,92.27,92.17,92.26,4100.0,76.257,76.3398,76.257,76.3315,4100.0
2014-09-08 15:30:00,92.27,92.34,92.27,92.27,16900.0,76.3398,76.3977,76.3398,76.3398,16900.0
2014-09-09 09:30:00,92.16,92.21,91.95,91.98,21000.0,76.2488,76.2901,76.075,76.0998,21000.0
2014-09-09 10:00:00,91.88,92.0,91.83,91.89,6100.0,76.0171,76.1164,75.9757,76.0254,6100.0
2014-09-09 10:30:00,91.94,91.96,91.84,91.94,1900.0,76.0667,76.0833,75.984,76.0667,1900.0
2014-09-09 11:00:00,91.96,92.09,91.96,92.05,3000.0,76.0833,76.1909,76.0833,76.1578,3000.0
2014-09-09 11:30:00,92.04,92.07,91.98,92.02,4100.0,76.1495,76.1743,76.0998,76.1329,4100.0
2014-09-09 12:00:00,91.97,92.07,91.97,92.06,1800.0,76.0916,76.1743,76.0916,76.166,1800.0
2014-09-09 12:30:00,92.07,92.07,91.94,91.96,6100.0,76.1743,76.1743,76.0667,76.0833,6100.0
2014-09-09 13:00:00,91.95,91.98,91.89,91.89,3900.0,76.075,76.0998,76.0254,76.0254,3900.0
2014-09-09 13:30:00,92.03,92.16,92.02,92.16,1900.0,76.1412,76.2488,76.1329,76.2488,1900.0
2014-09-09 14:00:00,92.21,92.21,91.92,91.92,6300.0,76.2901,76.2901,76.0502,76.0502,6300.0
2014-09-09 14:30:00,91.86,91.92,91.82,91.89,2500.0,76.0006,76.0502,75.9675,76.0254,2500.0
2014-09-09 15:00:00,91.88,91.88,91.5,91.65,11500.0,76.0171,76.0171,75.7027,75.8268,11500.0
2014-09-09 15:30:00,91.67,91.69,91.62,91.68,7500.0,75.8434,75.8599,75.802,75.8516,7500.0
2014-09-10 09:30:00,91.74,91.81,91.5,91.5,3200.0,75.9013,75.9592,75.7027,75.7027,3200.0
2014-09-10 10:00:00,91.54,91.66,91.5,91.57,2600.0,75.7358,75.8351,75.7027,75.7606,2600.0
2014-09-10 10:30:00,91.6,91.6,91.42,91.52,69600.0,75.7854,75.7854,75.6365,75.7193,69600.0
2014-09-10 11:00:00,91.51,91.67,91.51,91.67,5700.0,75.711,75.8434,75.711,75.8434,5700.0
2014-09-10 11:30:00,91.69,91.75,91.67,91.72,6800.0,75.8599,75.9096,75.8434,75.8847,6800.0
2014-09-10 12:00:00,91.69,91.88,91.69,91.86,1400.0,75.8599,76.0171,75.8599,76.0006,1400.0
2014-09-10 12:30:00,91.86,91.86,91.85,91.85,3300.0,76.0006,76.0006,75.9923,75.9923,3300.0
2014-09-10 13:00:00,91.81,92.02,91.81,91.98,2900.0,75.9592,76.1329,75.9592,76.0998,2900.0
2014-09-10 13:30:00,91.97,91.98,91.91,91.91,2000.0,76.0916,76.0998,76.0419,76.0419,2000.0
2014-09-10 14:00:00,91.99,91.99,91.9,91.93,4400.0,76.1081,76.1081,76.0337,76.0585,4400.0
2014-09-10 14:30:00,91.91,91.94,91.86,91.89,5200.0,76.0419,76.0667,76.0006,76.0254,5200.0
2014-09-10 15:00:00,91.9,92.06,91.9,92.0,29700.0,76.0337,76.166,76.0337,76.1164,29700.0
2014-09-10 15:30:00,92.01,92.05,91.96,92.0,29200.0,76.1247,76.1578,76.0833,76.1164,29200.0
2014-09-11 09:30:00,91.65,91.92,91.65,91.92,13200.0,75.8268,76.0502,75.8268,76.0502,13200.0
2014-09-11 10:00:00,91.92,91.96,91.85,91.92,3300.0,76.0502,76.0833,75.9923,76.0502,3300.0
2014-09-11 10:30:00,91.75,91.78,91.6,91.78,4700.0,75.9096,75.9344,75.7854,75.9344,4700.0
2014-09-11 11:00:00,91.77,91.95,91.77,91.93,6900.0,75.9261,76.075,75.9261,76.0585,6900.0
2014-09-11 11:30:00,91.93,91.94,91.89,91.94,1400.0,76.0585,76.0667,76.0254,76.0667,1400.0
2014-09-11 12:00:00,91.92,91.98,91.89,91.98,1600.0,76.0502,76.0998,76.0254,76.0998,1600.0
2014-09-11 12:30:00,92.01,92.04,91.94,91.94,2100.0,76.1247,76.1495,76.0667,76.0667,2100.0
2014-09-11 13:00:00,91.96,91.98,91.82,91.82,1400.0,76.0833,76.0998,75.9675,75.9675,1400.0
2014-09-11 13:30:00,91.83,91.85,91.83,91.85,1100.0,75.9757,75.9923,75.9757,75.9923,1100.0
2014-09-11 14:00:00,91.88,92.0,91.88,92.0,2200.0,76.0171,76.1164,76.0171,76.1164,2200.0
2014-09-11 14:30:00,92.03,92.06,91.99,92.0,3100.0,76.1412,76.166,76.1081,76.1164,3100.0
2014-09-11 15:00:00,92.01,92.07,91.95,92.05,3800.0,76.1247,76.1743,76.075,76.1578,3800.0
2014-09-11 15:30:00,92.06,92.13,92.02,92.13,5900.0,76.166,76.2239,76.1329,76.2239,5900.0
2014-09-12 09:30:00,92.08,92.08,91.8,91.8,12400.0,76.1826,76.1826,75.9509,75.9509,12400.0
2014-09-12 10:00:00,91.79,91.93,91.65,91.87,8300.0,75.9426,76.0585,75.8268,76.0088,8300.0
2014-09-12 10:30:00,91.88,91.92,91.82,91.89,13300.0,76.0171,76.0502,75.9675,76.0254,13300.0
2014-09-12 11:00:00,91.91,91.94,91.78,91.78,800.0,76.0419,76.0667,75.9344,75.9344,800.0
2014-09-12 11:30:00,91.76,91.81,91.66,91.71,4200.0,75.9178,75.9592,75.8351,75.8765,4200.0
2014-09-12 12:00:00,91.74,91.75,91.69,91.72,2100.0,75.9013,75.9096,75.8599,75.8847,2100.0
2014-09-12 12:30:00,91.7,91.7,91.59,91.63,7500.0,75.8682,75.8682,75.7772,75.8103,7500.0
2014-09-12 13:00:00,91.61,91.64,91.44,91.49,8600.0,75.7937,75.8185,75.6531,75.6944,8600.0
2014-09-12 13:30:00,91.49,91.51,91.4,91.46,4700.0,75.6944,75.711,75.62,75.6696,4700.0
2014-09-12 14:00:00,91.48,91.58,91.44,91.44,5400.0,75.6862,75.7689,75.6531,75.6531,5400.0
2014-09-12 14:30:00,91.46,91.48,91.33,91.36,4700.0,75.6696,75.6862,75.5621,75.5869,4700.0
2014-09-12 15:00:00,91.37,91.6,91.37,91.53,6000.0,75.5952,75.7854,75.5952,75.7275,6000.0
2014-09-12 15:30:00,91.58,91.59,91.49,91.58,6600.0,75.7689,75.7772,75.6944,75.7689,6600.0
2014-09-15 09:30:00,91.61,91.63,91.28,91.29,11000.0,75.7937,75.8103,75.5207,75.529,11000.0
2014-09-15 10:00:00,91.28,91.48,91.28,91.48,8200.0,75.5207,75.6862,75.5207,75.6862,8200.0
2014-09-15 10:30:00,91.49,91.5,91.35,91.35,3100.0,75.6944,75.7027,75.5786,75.5786,3100.0
2014-09-15 11:00:00,91.39,91.43,91.26,91.27,3800.0,75.6117,75.6448,75.5041,75.5124,3800.0
2014-09-15 11:30:00,91.31,91.34,91.26,91.26,3700.0,75.5455,75.5703,75.5041,75.5041,3700.0
2014-09-15 12:00:00,91.27,91.36,91.21,91.33,4300.0,75.5124,75.5869,75.4628,75.5621,4300.0
2014-09-15 12:30:00,91.33,91.42,91.29,91.38,1900.0,75.5621,75.6365,75.529,75.6034,1900.0
2014-09-15 13:00:00,91.41,91.44,91.41,91.44,1200.0,75.6283,75.6531,75.6283,75.6531,1200.0
2014-09-15 13:30:00,91.38,91.42,91.27,91.28,5200.0,75.6034,75.6365,75.5124,75.5207,5200.0
2014-09-15 14:00:00,91.28,91.48,91.28,91.48,4000.0,75.5207,75.6862,75.5207,75.6862,4000.0
2014-09-15 14:30:00,91.53,91.59,91.47,91.47,5700.0,75.7275,75.7772,75.6779,75.6779,5700.0
2014-09-15 15:00:00,91.51,91.51,91.42,91.47,6500.0,75.711,75.711,75.6365,75.6779,6500.0
2014-09-15 15:30:00,91.47,91.47,91.39,91.39,5400.0,75.6779,75.6779,75.6117,75.6117,5400.0
2014-09-16 09:30:00,91.21,91.57,91.21,91.57,10000.0,75.4628,75.7606,75.4628,75.7606,10000.0
2014-09-16 10:00:00,91.56,91.68,91.56,91.59,4100.0,75.7524,75.8516,75.7524,75.7772,4100.0
2014-09-16 10:30:00,91.61,91.64,91.53,91.55,3600.0,75.7937,75.8185,75.7275,75.7441,3600.0
2014-09-16 11:00:00,91.5,91.72,91.48,91.72,8500.0,75.7027,75.8847,75.6862,75.8847,8500.0
2014-09-16 11:30:00,91.75,92.02,91.75,92.02,8100.0,75.9096,76.1329,75.9096,76.1329,8100.0
2014-09-16 12:00:00,91.97,92.11,91.93,92.08,4100.0,76.0916,76.2074,76.0585,76.1826,4100.0
2014-09-16 12:30:00,92.07,92.12,92.06,92.06,1500.0,76.1743,76.2157,76.166,76.166,1500.0
2014-09-16 13:00:00,92.13,92.2,92.07,92.17,2800.0,76.2239,76.2819,76.1743,76.257,2800.0
2014-09-16 13:30:00,92.22,92.26,92.21,92.21,5200.0,76.2984,76.3315,76.2901,76.2901,5200.0
2014-09-16 14:00:00,92.23,92.25,92.22,92.22,2800.0,76.3067,76.3232,76.2984,76.2984,2800.0
2014-09-16 14:30:00,92.25,92.26,92.19,92.19,6000.0,76.3232,76.3315,76.2736,76.2736,6000.0
2014-09-16 15:00:00,92.18,92.25,92.14,92.16,9300.0,76.2653,76.3232,76.2322,76.2488,9300.0
2014-09-16 15:30:00,92.15,92.19,92.12,92.14,15600.0,76.2405,76.2736,76.2157,76.2322,15600.0
2014-09-17 09:30:00,92.28,92.36,92.25,92.34,17700.0,76.348,76.4142,76.3232,76.3977,17700.0
2014-09-17 10:00:00,92.35,92.35,92.26,92.27,4000.0,76.406,76.406,76.3315,76.3398,4000.0
2014-09-17 10:30:00,92.26,92.26,92.18,92.18,1000.0,76.3315,76.3315,76.2653,76.2653,1000.0
2014-09-17 11:00:00,92.23,92.25,92.2,92.22,3100.0,76.3067,76.3232,76.2819,76.2984,3100.0
2014-09-17 11:30:00,92.16,92.21,92.16,92.2,1400.0,76.2488,76.2901,76.2488,76.2819,1400.0
2014-09-17 12:00:00,92.19,92.2,92.07,92.07,3900.0,76.2736,76.2819,76.1743,76.1743,3900.0
2014-09-17 12:30:00,92.08,92.13,92.06,92.09,8800.0,76.1826,76.2239,76.166,76.1909,8800.0
2014-09-17 13:00:00,92.09,92.1,92.06,92.06,2200.0,76.1909,76.1991,76.166,76.166,2200.0
2014-09-17 13:30:00,92.05,92.15,92.04,92.14,2000.0,76.1578,76.2405,76.1495,76.2322,2000.0
2014-09-17 14:00:00,92.33,92.54,91.85,92.49,19300.0,76.3894,76.5632,75.9923,76.5218,19300.0
2014-09-17 14:30:00,92.51,92.51,92.23,92.46,7800.0,76.5383,76.5383,76.3067,76.497,7800.0
2014-09-17 15:00:00,92.45,92.66,92.37,92.42,16300.0,76.4887,76.6624,76.4225,76.4639,16300.0
2014-09-17 15:30:00,92.47,92.48,92.18,92.25,12000.0,76.5052,76.5135,76.2653,76.3232,12000.0
2014-09-18 09:30:00,92.55,92.57,92.43,92.55,11800.0,76.5714,76.588,76.4722,76.5714,11800.0
2014-09-18 10:00:00,92.57,92.67,92.52,92.52,4700.0,76.588,76.6707,76.5466,76.5466,4700.0
2014-09-18 10:30:00,92.5,92.7,92.49,92.62,3800.0,76.5301,76.6955,76.5218,76.6293,3800.0
2014-09-18 11:00:00,92.62,92.67,92.62,92.66,4000.0,76.6293,76.6707,76.6293,76.6624,4000.0
2014-09-18 11:30:00,92.66,92.66,92.55,92.58,5800.0,76.6624,76.6624,76.5714,76.5963,5800.0
2014-09-18 12:00:00,92.57,92.63,92.57,92.63,2300.0,76.588,76.6376,76.588,76.6376,2300.0
2014-09-18 12:30:00,92.63,92.67,92.61,92.61,2200.0,76.6376,76.6707,76.6211,76.6211,2200.0
2014-09-18 13:00:00,92.63,92.65,92.62,92.62,800.0,76.6376,76.6542,76.6293,76.6293,800.0
2014-09-18 13:30:00,92.62,92.64,92.58,92.62,3100.0,76.6293,76.6459,76.5963,76.6293,3100.0
2014-09-18 14:00:00,92.63,92.68,92.61,92.62,3000.0,76.6376,76.679,76.6211,76.6293,3000.0
2014-09-18 14:30:00,92.6,92.62,92.59,92.59,1600.0,76.6128,76.6293,76.6045,76.6045,1600.0
2014-09-18 15:00:00,92.58,92.69,92.58,92.68,2600.0,76.5963,76.6873,76.5963,76.679,2600.0
2014-09-18 15:30:00,92.68,92.74,92.68,92.68,6400.0,76.679,76.7286,76.679,76.679,6400.0
2014-09-19 09:30:00,92.98,93.19,92.95,93.0,5900.0,76.9272,77.1009,76.9024,76.9437,5900.0
2014-09-19 10:00:00,93.0,93.03,92.9,92.91,4600.0,76.9437,76.9686,76.861,76.8693,4600.0
2014-09-19 10:30:00,92.85,92.9,92.81,92.82,4500.0,76.8196,76.861,76.7865,76.7948,4500.0
2014-09-19 11:00:00,92.9,92.92,92.85,92.85,2700.0,76.861,76.8776,76.8196,76.8196,2700.0
2014-09-19 11:30:00,92.81,92.81,92.72,92.73,3700.0,76.7865,76.7865,76.7121,76.7204,3700.0
2014-09-19 12:00:00,92.75,92.75,92.6,92.68,3200.0,76.7369,76.7369,76.6128,76.679,3200.0
2014-09-19 12:30:00,92.67,92.67,92.56,92.58,5200.0,76.6707,76.6707,76.5797,76.5963,5200.0
2014-09-19 13:00:00,92.58,92.58,92.48,92.48,800.0,76.5963,76.5963,76.5135,76.5135,800.0
2014-09-19 13:30:00,92.6,92.65,92.55,92.63,2000.0,76.6128,76.6542,76.5714,76.6376,2000.0
2014-09-19 14:00:00,92.62,92.72,92.61,92.72,6000.0,76.6293,76.7121,76.6211,76.7121,6000.0
2014-09-19 14:30:00,92.7,92.77,92.67,92.76,6900.0,76.6955,76.7535,76.6707,76.7452,6900.0
2014-09-19 15:00:00,92.77,92.79,92.7,92.73,8400.0,76.7535,76.77,76.6955,76.7204,8400.0
2014-09-19 15:30:00,92.71,92.79,92.61,92.63,4000.0,76.7038,76.77,76.6211,76.6376,4000.0
2014-09-22 09:30:00,92.42,92.54,92.24,92.28,9300.0,76.4639,76.5632,76.315,76.348,9300.0
2014-09-22 10:00:00,92.26,92.35,92.1,92.1,14700.0,76.3315,76.406,76.1991,76.1991,14700.0
2014-09-22 10:30:00,92.14,92.14,91.89,91.91,9100.0,76.2322,76.2322,76.0254,76.0419,9100.0
2014-09-22 11:00:00,91.9,92.01,91.9,91.99,2900.0,76.0337,76.1247,76.0337,76.1081,2900.0
2014-09-22 11:30:00,91.96,91.98,91.77,91.77,6400.0,76.0833,76.0998,75.9261,75.9261,6400.0
2014-09-22 12:00:00,91.74,91.84,91.74,91.81,3800.0,75.9013,75.984,75.9013,75.9592,3800.0
2014-09-22 12:30:00,91.82,91.9,91.79,91.89,4800.0,75.9675,76.0337,75.9426,76.0254,4800.0
2014-09-22 13:00:00,91.87,91.88,91.79,91.82,2300.0,76.0088,76.0171,75.9426,75.9675,2300.0
2014-09-22 13:30:00,91.9,91.9,91.86,91.86,4300.0,76.0337,76.0337,76.0006,76.0006,4300.0
2014-09-22 14:00:00,91.84,91.84,91.69,91.71,7600.0,75.984,75.984,75.8599,75.8765,7600.0
2014-09-22 14:30:00,91.7,91.82,91.7,91.82,1700.0,75.8682,75.9675,75.8682,75.9675,1700.0
2014-09-22 15:00:00,91.82,91.84,91.75,91.82,7000.0,75.9675,75.984,75.9096,75.9675,7000.0
2014-09-22 15:30:00,91.82,91.9,91.79,91.85,11800.0,75.9675,76.0337,75.9426,75.9923,11800.0
2014-09-23 09:30:00,91.51,91.84,91.47,91.81,11500.0,75.711,75.984,75.6779,75.9592,11500.0
2014-09-23 10:00:00,91.82,91.91,91.78,91.79,3700.0,75.9675,76.0419,75.9344,75.9426,3700.0
2014-09-23 10:30:00,91.75,91.8,91.66,91.66,3800.0,75.9096,75.9509,75.8351,75.8351,3800.0
2014-09-23 11:00:00,91.72,91.72,91.56,91.65,4000.0,75.8847,75.8847,75.7524,75.8268,4000.0
2014-09-23 11:30:00,91.65,91.79,91.65,91.76,4400.0,75.8268,75.9426,75.8268,75.9178,4400.0
2014-09-23 12:00:00,91.75,91.78,91.61,91.61,38300.0,75.9096,75.9344,75.7937,75.7937,38300.0
2014-09-23 12:30:00,91.63,91.68,91.57,91.57,5100.0,75.8103,75.8516,75.7606,75.7606,5100.0
2014-09-23 13:00:00,91.57,91.57,91.45,91.56,3400.0,75.7606,75.7606,75.6613,75.7524,3400.0
2014-09-23 13:30:00,91.55,91.62,91.45,91.45,3300.0,75.7441,75.802,75.6613,75.6613,3300.0
2014-09-23 14:00:00,91.45,91.5,91.37,91.38,5800.0,75.6613,75.7027,75.5952,75.6034,5800.0
2014-09-23 14:30:00,91.44,91.46,91.34,91.43,5600.0,75.6531,75.6696,75.5703,75.6448,5600.0
2014-09-23 15:00:00,91.49,91.53,91.41,91.53,7500.0,75.6944,75.7275,75.6283,75.7275,7500.0
2014-09-23 15:30:00,91.52,91.59,91.33,91.33,10300.0,75.7193,75.7772,75.5621,75.5621,10300.0
2014-09-24 09:30:00,90.93,91.05,90.83,90.92,10200.0,75.5752,75.6749,75.4921,75.5669,10200.0
2014-09-24 10:00:00,90.87,90.9,90.7,90.87,6700.0,75.5253,75.5503,75.384,75.5253,6700.0
2014-09-24 10:30:00,90.86,91.03,90.85,90.97,4900.0,75.517,75.6583,75.5087,75.6085,4900.0
2014-09-24 11:00:00,91.0,91.31,91.0,91.31,2700.0,75.6334,75.891,75.6334,75.891,2700.0
2014-09-24 11:30:00,91.35,91.35,91.29,91.31,800.0,75.9243,75.9243,75.8744,75.891,800.0
2014-09-24 12:00:00,91.33,91.33,91.27,91.27,500.0,75.9077,75.9077,75.8578,75.8578,500.0
2014-09-24 12:30:00,91.3,91.3,91.2,91.2,3600.0,75.8827,75.8827,75.7996,75.7996,3600.0
2014-09-24 13:00:00,91.27,91.28,91.25,91.26,3100.0,75.8578,75.8661,75.8412,75.8495,3100.0
2014-09-24 13:30:00,91.35,91.42,91.35,91.42,2400.0,75.9243,75.9825,75.9243,75.9825,2400.0
2014-09-24 14:00:00,91.4,91.5,91.38,91.5,7300.0,75.9658,76.049,75.9492,76.049,7300.0
2014-09-24 14:30:00,91.51,91.6,91.51,91.59,3200.0,76.0573,76.1321,76.0573,76.1238,3200.0
2014-09-24 15:00:00,91.62,91.67,91.61,91.63,2900.0,76.1487,76.1903,76.1404,76.157,2900.0
2014-09-24 15:30:00,91.64,91.66,91.59,91.61,10900.0,76.1653,76.1819,76.1238,76.1404,10900.0
2014-09-25 09:30:00,91.39,91.47,90.87,90.93,59700.0,75.9575,76.024,75.5253,75.5752,59700.0
2014-09-25 10:00:00,90.94,90.94,90.54,90.72,9600.0,75.5835,75.5835,75.2511,75.4007,9600.0
2014-09-25 10:30:00,90.5,90.64,90.31,90.52,36300.0,75.2178,75.3342,75.0599,75.2344,36300.0
2014-09-25 11:00:00,90.45,90.55,90.38,90.5,233700.0,75.1763,75.2594,75.1181,75.2178,233700.0
2014-09-25 11:30:00,90.43,90.56,90.35,90.35,6600.0,75.1596,75.2677,75.0932,75.0932,6600.0
2014-09-25 12:00:00,90.42,90.44,90.23,90.23,16200.0,75.1513,75.168,74.9934,74.9934,16200.0
2014-09-25 12:30:00,90.2,90.35,90.2,90.32,8300.0,74.9685,75.0932,74.9685,75.0682,8300.0
2014-09-25 13:00:00,90.31,90.42,90.25,90.36,14900.0,75.0599,75.1513,75.01,75.1015,14900.0
2014-09-25 13:30:00,90.39,90.39,90.18,90.2,13300.0,75.1264,75.1264,74.9519,74.9685,13300.0
2014-09-25 14:00:00,90.21,90.29,90.19,90.29,6700.0,74.9768,75.0433,74.9602,75.0433,6700.0
2014-09-25 14:30:00,90.27,90.42,90.26,90.32,14900.0,75.0267,75.1513,75.0183,75.0682,14900.0
2014-09-25 15:00:00,90.33,90.36,90.19,90.26,34800.0,75.0765,75.1015,74.9602,75.0183,34800.0
2014-09-25 15:30:00,90.25,90.44,90.18,90.18,24600.0,75.01,75.168,74.9519,74.9519,24600.0
2014-09-26 09:30:00,90.3,90.42,90.21,90.26,10600.0,75.0516,75.1513,74.9768,75.0183,10600.0
2014-09-26 10:00:00,90.49,90.61,90.4,90.45,12400.0,75.2095,75.3092,75.1347,75.1763,12400.0
2014-09-26 10:30:00,90.39,90.5,90.36,90.44,22100.0,75.1264,75.2178,75.1015,75.168,22100.0
2014-09-26 11:00:00,90.48,90.54,90.36,90.38,7400.0,75.2012,75.2511,75.1015,75.1181,7400.0
2014-09-26 11:30:00,90.34,90.35,90.28,90.35,3000.0,75.0848,75.0932,75.035,75.0932,3000.0
2014-09-26 12:00:00,90.37,90.45,90.36,90.44,3000.0,75.1098,75.1763,75.1015,75.168,3000.0
2014-09-26 12:30:00,90.48,90.49,90.4,90.42,3000.0,75.2012,75.2095,75.1347,75.1513,3000.0
2014-09-26 13:00:00,90.44,90.54,90.44,90.54,2000.0,75.168,75.2511,75.168,75.2511,2000.0
2014-09-26 13:30:00,90.52,90.6,90.5,90.59,2700.0,75.2344,75.3009,75.2178,75.2926,2700.0
2014-09-26 14:00:00,90.62,90.93,90.62,90.9,9100.0,75.3176,75.5752,75.3176,75.5503,9100.0
2014-09-26 14:30:00,90.92,91.08,90.91,90.98,3700.0,75.5669,75.6999,75.5586,75.6168,3700.0
2014-09-26 15:00:00,90.98,91.06,90.93,90.94,14000.0,75.6168,75.6833,75.5752,75.5835,14000.0
2014-09-26 15:30:00,90.99,90.99,90.86,90.93,8200.0,75.6251,75.6251,75.517,75.5752,8200.0
2014-09-29 09:30:00,90.17,90.32,90.0,90.3,16300.0,74.9435,75.0682,74.8023,75.0516,16300.0
2014-09-29 10:00:00,90.24,90.54,90.24,90.49,7500.0,75.0017,75.2511,75.0017,75.2095,7500.0
2014-09-29 10:30:00,90.48,90.66,90.48,90.55,3000.0,75.2012,75.3508,75.2012,75.2594,3000.0
2014-09-29 11:00:00,90.58,90.8,90.55,90.71,22800.0,75.2843,75.4672,75.2594,75.3924,22800.0
2014-09-29 11:30:00,90.71,90.75,90.66,90.75,16600.0,75.3924,75.4256,75.3508,75.4256,16600.0
2014-09-29 12:00:00,90.78,90.78,90.53,90.55,13700.0,75.4505,75.4505,75.2428,75.2594,13700.0
2014-09-29 12:30:00,90.53,90.61,90.45,90.59,5000.0,75.2428,75.3092,75.1763,75.2926,5000.0
2014-09-29 13:00:00,90.57,90.66,90.54,90.61,3200.0,75.276,75.3508,75.2511,75.3092,3200.0
2014-09-29 13:30:00,90.67,90.75,90.56,90.64,3100.0,75.3591,75.4256,75.2677,75.3342,3100.0
2014-09-29 14:00:00,90.61,90.61,90.41,90.41,2900.0,75.3092,75.3092,75.143,75.143,2900.0
2014-09-29 14:30:00,90.4,90.62,90.4,90.62,9700.0,75.1347,75.3176,75.1347,75.3176,9700.0
2014-09-29 15:00:00,90.61,90.86,90.6,90.82,7000.0,75.3092,75.517,75.3009,75.4838,7000.0
2014-09-29 15:30:00,90.79,90.82,90.66,90.7,12800.0,75.4589,75.4838,75.3508,75.384,12800.0
2014-09-30 09:30:00,90.84,90.92,90.44,90.57,23800.0,75.5004,75.5669,75.168,75.276,23800.0
2014-09-30 10:00:00,90.46,90.69,90.35,90.58,9800.0,75.1846,75.3757,75.0932,75.2843,9800.0
2014-09-30 10:30:00,90.58,90.89,90.58,90.85,3000.0,75.2843,75.542,75.2843,75.5087,3000.0
2014-09-30 11:00:00,90.86,91.01,90.86,90.99,2000.0,75.517,75.6417,75.517,75.6251,2000.0
2014-09-30 11:30:00,91.0,91.0,90.81,90.81,1600.0,75.6334,75.6334,75.4755,75.4755,1600.0
2014-09-30 12:00:00,90.82,90.83,90.63,90.63,14300.0,75.4838,75.4921,75.3259,75.3259,14300.0
2014-09-30 12:30:00,90.63,90.67,90.47,90.63,3200.0,75.3259,75.3591,75.1929,75.3259,3200.0
2014-09-30 13:00:00,90.57,90.7,90.57,90.6,4400.0,75.276,75.384,75.276,75.3009,4400.0
2014-09-30 13:30:00,90.51,90.54,90.28,90.37,4900.0,75.2261,75.2511,75.035,75.1098,4900.0
2014-09-30 14:00:00,90.36,90.45,90.35,90.4,3100.0,75.1015,75.1763,75.0932,75.1347,3100.0
2014-09-30 14:30:00,90.47,90.53,90.44,90.5,2000.0,75.1929,75.2428,75.168,75.2178,2000.0
2014-09-30 15:00:00,90.47,90.64,90.4,90.58,14500.0,75.1929,75.3342,75.1347,75.2843,14500.0
2014-09-30 15:30:00,90.6,90.69,90.47,90.48,19100.0,75.3009,75.3757,75.1929,75.2012,19100.0
2014-10-01 09:30:00,90.34,90.34,89.74,89.9,41200.0,75.0848,75.0848,74.5862,74.7191,41200.0
2014-10-01 10:00:00,89.82,89.89,89.62,89.83,40700.0,74.6526,74.7108,74.4864,74.661,40700.0
2014-10-01 10:30:00,89.82,89.93,89.6,89.93,46000.0,74.6526,74.7441,74.4698,74.7441,46000.0
2014-10-01 11:00:00,89.92,90.04,89.84,89.84,8100.0,74.7358,74.8355,74.6693,74.6693,8100.0
2014-10-01 11:30:00,89.85,89.88,89.72,89.82,33300.0,74.6776,74.7025,74.5695,74.6526,33300.0
2014-10-01 12:00:00,89.8,89.8,89.67,89.77,26500.0,74.636,74.636,74.528,74.6111,26500.0
2014-10-01 12:30:00,89.74,89.74,89.5,89.51,12700.0,74.5862,74.5862,74.3867,74.395,12700.0
2014-10-01 13:00:00,89.53,89.57,89.4,89.46,15200.0,74.4116,74.4449,74.3036,74.3534,15200.0
2014-10-01 13:30:00,89.48,89.48,89.19,89.19,13900.0,74.3701,74.3701,74.129,74.129,13900.0
2014-10-01 14:00:00,89.21,89.38,89.18,89.35,11600.0,74.1457,74.2869,74.1207,74.262,11600.0
2014-10-01 14:30:00,89.38,89.39,89.15,89.15,21600.0,74.2869,74.2953,74.0958,74.0958,21600.0
2014-10-01 15:00:00,89.17,89.21,89.04,89.21,49600.0,74.1124,74.1457,74.0044,74.1457,49600.0
2014-10-01 15:30:00,89.27,89.44,89.2,89.23,13700.0,74.1955,74.3368,74.1373,74.1623,13700.0
2014-10-02 09:30:00,89.16,89.39,89.02,89.27,24700.0,74.1041,74.2953,73.9877,74.1955,24700.0
2014-10-02 10:00:00,89.28,89.28,89.09,89.17,37800.0,74.2038,74.2038,74.0459,74.1124,37800.0
2014-10-02 10:30:00,89.17,89.17,88.73,88.73,10200.0,74.1124,74.1124,73.7467,73.7467,10200.0
2014-10-02 11:00:00,88.73,88.87,88.69,88.7,6900.0,73.7467,73.8631,73.7135,73.7218,6900.0
2014-10-02 11:30:00,88.65,88.66,88.28,88.47,13300.0,73.6802,73.6885,73.3727,73.5306,13300.0
2014-10-02 12:00:00,88.57,88.67,88.51,88.61,6000.0,73.6137,73.6968,73.5639,73.647,6000.0
2014-10-02 12:30:00,88.7,88.91,88.54,88.91,7000.0,73.7218,73.8963,73.5888,73.8963,7000.0
2014-10-02 13:00:00,88.9,89.21,88.88,89.17,6400.0,73.888,74.1457,73.8714,74.1124,6400.0
2014-10-02 13:30:00,89.21,89.21,89.05,89.18,3100.0,74.1457,74.1457,74.0127,74.1207,3100.0
2014-10-02 14:00:00,89.1,89.38,89.1,89.37,12300.0,74.0542,74.2869,74.0542,74.2786,12300.0
2014-10-02 14:30:00,89.35,89.52,89.24,89.47,11300.0,74.262,74.4033,74.1706,74.3618,11300.0
2014-10-02 15:00:00,89.42,89.45,89.23,89.31,15300.0,74.3202,74.3451,74.1623,74.2288,15300.0
2014-10-02 15:30:00,89.28,89.34,89.17,89.24,8500.0,74.2038,74.2537,74.1124,74.1706,8500.0
2014-10-03 09:30:00,89.7,90.04,89.57,89.99,22200.0,74.5529,74.8355,74.4449,74.7939,22200.0
2014-10-03 10:00:00,90.04,90.21,90.0,90.02,11900.0,74.8355,74.9768,74.8023,74.8189,11900.0
2014-10-03 10:30:00,90.01,90.01,89.88,90.01,10100.0,74.8106,74.8106,74.7025,74.8106,10100.0
2014-10-03 11:00:00,90.0,90.12,89.97,90.07,15200.0,74.8023,74.902,74.7773,74.8604,15200.0
2014-10-03 11:30:00,90.1,90.13,90.0,90.06,6500.0,74.8854,74.9103,74.8023,74.8521,6500.0
2014-10-03 12:00:00,90.07,90.24,90.04,90.24,8400.0,74.8604,75.0017,74.8355,75.0017,8400.0
2014-10-03 12:30:00,90.28,90.36,90.25,90.32,3200.0,75.035,75.1015,75.01,75.0682,3200.0
2014-10-03 13:00:00,90.3,90.31,90.2,90.22,6500.0,75.0516,75.0599,74.9685,74.9851,6500.0
2014-10-03 13:30:00,90.24,90.24,90.15,90.22,9000.0,75.0017,75.0017,74.9269,74.9851,9000.0
2014-10-03 14:00:00,90.24,90.36,90.24,90.34,6100.0,75.0017,75.1015,75.0017,75.0848,6100.0
2014-10-03 14:30:00,90.33,90.37,90.32,90.33,8400.0,75.0765,75.1098,75.0682,75.0765,8400.0
2014-10-03 15:00:00,90.31,90.37,90.27,90.32,5800.0,75.0599,75.1098,75.0267,75.0682,5800.0
2014-10-03 15:30:00,90.27,90.36,90.24,90.25,9200.0,75.0267,75.1015,75.0017,75.01,9200.0
2014-10-06 09:30:00,90.64,90.74,90.56,90.63,20600.0,75.3342,75.4173,75.2677,75.3259,20600.0
2014-10-06 10:00:00,90.68,90.68,90.45,90.45,15900.0,75.3674,75.3674,75.1763,75.1763,15900.0
2014-10-06 10:30:00,90.43,90.54,90.22,90.25,6600.0,75.1596,75.2511,74.9851,75.01,6600.0
2014-10-06 11:00:00,90.3,90.39,90.18,90.22,9000.0,75.0516,75.1264,74.9519,74.9851,9000.0
2014-10-06 11:30:00,90.28,90.34,89.92,89.94,10100.0,75.035,75.0848,74.7358,74.7524,10100.0
2014-10-06 12:00:00,89.99,90.16,89.99,90.01,6400.0,74.7939,74.9352,74.7939,74.8106,6400.0
2014-10-06 12:30:00,90.03,90.04,89.83,89.89,7600.0,74.8272,74.8355,74.661,74.7108,7600.0
2014-10-06 13:00:00,89.83,90.2,89.83,90.14,6200.0,74.661,74.9685,74.661,74.9186,6200.0
2014-10-06 13:30:00,90.2,90.2,90.09,90.16,10200.0,74.9685,74.9685,74.8771,74.9352,10200.0
2014-10-06 14:00:00,90.15,90.3,90.05,90.29,7400.0,74.9269,75.0516,74.8438,75.0433,7400.0
2014-10-06 14:30:00,90.26,90.31,90.21,90.21,11300.0,75.0183,75.0599,74.9768,74.9768,11300.0
2014-10-06 15:00:00,90.2,90.25,90.07,90.21,18600.0,74.9685,75.01,74.8604,74.9768,18600.0
2014-10-06 15:30:00,90.21,90.23,90.1,90.12,16800.0,74.9768,74.9934,74.8854,74.902,16800.0
2014-10-07 09:30:00,89.73,89.73,89.37,89.46,14500.0,74.5778,74.5778,74.2786,74.3534,14500.0
2014-10-07 10:00:00,89.62,89.69,89.56,89.58,20400.0,74.4864,74.5446,74.4366,74.4532,20400.0
2014-10-07 10:30:00,89.77,89.85,89.59,89.59,17100.0,74.6111,74.6776,74.4615,74.4615,17100.0
2014-10-07 11:00:00,89.57,89.57,89.36,89.38,8300.0,74.4449,74.4449,74.2703,74.2869,8300.0
2014-10-07 11:30:00,89.38,89.6,89.36,89.59,13900.0,74.2869,74.4698,74.2703,74.4615,13900.0
2014-10-07 12:00:00,89.58,89.72,89.57,89.65,5200.0,74.4532,74.5695,74.4449,74.5114,5200.0
2014-10-07 12:30:00,89.7,89.7,89.49,89.54,7900.0,74.5529,74.5529,74.3784,74.4199,7900.0
2014-10-07 13:00:00,89.45,89.66,89.44,89.66,7600.0,74.3451,74.5197,74.3368,74.5197,7600.0
2014-10-07 13:30:00,89.63,89.63,89.49,89.55,5700.0,74.4947,74.4947,74.3784,74.4282,5700.0
2014-10-07 14:00:00,89.53,89.55,89.3,89.3,3800.0,74.4116,74.4282,74.2205,74.2205,3800.0
2014-10-07 14:30:00,89.24,89.28,89.2,89.23,8000.0,74.1706,74.2038,74.1373,74.1623,8000.0
2014-10-07 15:00:00,89.16,89.28,88.9,89.02,30500.0,74.1041,74.2038,73.888,73.9877,30500.0
2014-10-07 15:30:00,89.05,89.09,88.77,88.77,14600.0,74.0127,74.0459,73.78,73.78,14600.0
2014-10-08 09:30:00,88.75,89.01,88.68,88.68,10300.0,73.7633,73.9794,73.7052,73.7052,10300.0
2014-10-08 10:00:00,88.77,88.9,88.6,88.77,6100.0,73.78,73.888,73.6387,73.78,6100.0
2014-10-08 10:30:00,88.78,88.8,88.41,88.43,5500.0,73.7883,73.8049,73.4807,73.4974,5500.0
2014-10-08 11:00:00,88.38,88.73,88.29,88.73,16300.0,73.4558,73.7467,73.381,73.7467,16300.0
2014-10-08 11:30:00,88.73,88.81,88.65,88.81,3500.0,73.7467,73.8132,73.6802,73.8132,3500.0
2014-10-08 12:00:00,88.82,88.9,88.75,88.75,2400.0,73.8215,73.888,73.7633,73.7633,2400.0
2014-10-08 12:30:00,88.7,88.79,88.68,88.68,6500.0,73.7218,73.7966,73.7052,73.7052,6500.0
2014-10-08 13:00:00,88.81,88.9,88.8,88.83,6400.0,73.8132,73.888,73.8049,73.8298,6400.0
2014-10-08 13:30:00,88.81,89.12,88.81,89.11,2900.0,73.8132,74.0709,73.8132,74.0625,2900.0
2014-10-08 14:00:00,89.2,89.77,89.2,89.73,7000.0,74.1373,74.6111,74.1373,74.5778,7000.0
2014-10-08 14:30:00,89.81,89.96,89.71,89.75,10500.0,74.6443,74.769,74.5612,74.5945,10500.0
2014-10-08 15:00:00,89.82,90.17,89.82,90.14,15400.0,74.6526,74.9435,74.6526,74.9186,15400.0
2014-10-08 15:30:00,90.1,90.33,90.08,90.24,10100.0,74.8854,75.0765,74.8687,75.0017,10100.0
2014-10-09 09:30:00,90.09,90.17,89.72,89.72,9500.0,74.8771,74.9435,74.5695,74.5695,9500.0
2014-10-09 10:00:00,89.84,89.95,89.72,89.82,8000.0,74.6693,74.7607,74.5695,74.6526,8000.0
2014-10-09 10:30:00,89.7,89.7,89.52,89.66,4800.0,74.5529,74.5529,74.4033,74.5197,4800.0
2014-10-09 11:00:00,89.72,89.85,89.57,89.73,4600.0,74.5695,74.6776,74.4449,74.5778,4600.0
2014-10-09 11:30:00,89.68,89.68,88.96,89.09,181300.0,74.5363,74.5363,73.9379,74.0459,181300.0
2014-10-09 12:00:00,89.08,89.17,88.7,88.73,19200.0,74.0376,74.1124,73.7218,73.7467,19200.0
2014-10-09 12:30:00,88.7,88.93,88.7,88.89,9400.0,73.7218,73.9129,73.7218,73.8797,9400.0
2014-10-09 13:00:00,88.94,88.94,88.47,88.77,16800.0,73.9212,73.9212,73.5306,73.78,16800.0
2014-10-09 13:30:00,88.8,89.05,88.71,88.78,7800.0,73.8049,74.0127,73.7301,73.7883,7800.0
2014-10-09 14:00:00,88.7,88.7,88.48,88.5,25700.0,73.7218,73.7218,73.5389,73.5555,25700.0
2014-10-09 14:30:00,88.48,88.7,88.37,88.49,12200.0,73.5389,73.7218,73.4475,73.5472,12200.0
2014-10-09 15:00:00,88.46,88.72,88.42,88.64,17100.0,73.5223,73.7384,73.4891,73.6719,17100.0
2014-10-09 15:30:00,88.67,88.88,88.41,88.44,21400.0,73.6968,73.8714,73.4807,73.5057,21400.0
2014-10-10 09:30:00,88.35,88.76,88.12,88.56,35400.0,73.4309,73.7716,73.2397,73.6054,35400.0
2014-10-10 10:00:00,88.56,88.56,87.77,87.87,21100.0,73.6054,73.6054,72.9488,73.0319,21100.0
2014-10-10 10:30:00,87.75,88.23,87.68,88.03,53500.0,72.9322,73.3311,72.874,73.1649,53500.0
2014-10-10 11:00:00,88.06,88.27,87.87,87.93,15500.0,73.1898,73.3644,73.0319,73.0818,15500.0
2014-10-10 11:30:00,87.93,88.15,87.8,88.14,8400.0,73.0818,73.2647,72.9738,73.2563,8400.0
2014-10-10 12:00:00,88.17,88.45,88.16,88.45,13400.0,73.2813,73.514,73.273,73.514,13400.0
2014-10-10 12:30:00,88.41,88.73,88.41,88.45,9000.0,73.4807,73.7467,73.4807,73.514,9000.0
2014-10-10 13:00:00,88.49,88.49,88.13,88.16,7700.0,73.5472,73.5472,73.248,73.273,7700.0
2014-10-10 13:30:00,88.19,88.44,88.17,88.37,10400.0,73.2979,73.5057,73.2813,73.4475,10400.0
2014-10-10 14:00:00,88.38,88.39,88.18,88.26,10600.0,73.4558,73.4641,73.2896,73.3561,10600.0
2014-10-10 14:30:00,88.26,88.26,88.0,88.02,16900.0,73.3561,73.3561,73.14,73.1566,16900.0
2014-10-10 15:00:00,88.0,88.03,87.67,87.73,13400.0,73.14,73.1649,72.8657,72.9156,13400.0
2014-10-10 15:30:00,87.78,87.78,87.37,87.37,46900.0,72.9571,72.9571,72.6164,72.6164,46900.0
2014-10-13 09:30:00,87.3,87.61,86.89,87.18,30500.0,72.5582,72.8158,72.2174,72.4585,30500.0
2014-10-13 10:00:00,87.14,87.29,86.72,86.73,21500.0,72.4252,72.5499,72.0761,72.0844,21500.0
2014-10-13 10:30:00,86.73,87.02,86.62,86.97,8700.0,72.0844,72.3255,71.993,72.2839,8700.0
2014-10-13 11:00:00,86.92,87.18,86.8,86.93,26000.0,72.2424,72.4585,72.1426,72.2507,26000.0
2014-10-13 11:30:00,86.91,87.23,86.91,87.12,12800.0,72.234,72.5,72.234,72.4086,12800.0
2014-10-13 12:00:00,87.01,87.28,86.99,87.28,8100.0,72.3172,72.5416,72.3005,72.5416,8100.0
2014-10-13 12:30:00,87.53,87.6,87.34,87.43,7800.0,72.7493,72.8075,72.5914,72.6662,7800.0
2014-10-13 13:00:00,87.4,87.49,87.17,87.23,3900.0,72.6413,72.7161,72.4501,72.5,3900.0
2014-10-13 13:30:00,87.39,87.45,87.09,87.13,4900.0,72.633,72.6829,72.3836,72.4169,4900.0
2014-10-13 14:00:00,87.13,87.29,87.07,87.27,5200.0,72.4169,72.5499,72.367,72.5333,5200.0
2014-10-13 14:30:00,87.22,87.22,87.0,87.0,3600.0,72.4917,72.4917,72.3088,72.3088,3600.0
2014-10-13 15:00:00,86.96,86.96,86.66,86.69,6500.0,72.2756,72.2756,72.0263,72.0512,6500.0
2014-10-13 15:30:00,86.58,86.58,85.84,85.91,79500.0,71.9598,71.9598,71.3447,71.4029,79500.0
2014-10-14 09:30:00,86.32,86.63,86.0,86.02,22500.0,71.7437,72.0013,71.4777,71.4943,22500.0
2014-10-14 10:00:00,86.03,86.37,85.95,86.1,14700.0,71.5026,71.7852,71.4362,71.5608,14700.0
2014-10-14 10:30:00,86.15,86.53,86.15,86.45,27100.0,71.6024,71.9182,71.6024,71.8517,27100.0
2014-10-14 11:00:00,86.41,86.76,86.34,86.62,21800.0,71.8185,72.1094,71.7603,71.993,21800.0
2014-10-14 11:30:00,86.62,86.94,86.56,86.88,28700.0,71.993,72.259,71.9431,72.2091,28700.0
2014-10-14 12:00:00,86.9,87.03,86.71,86.71,79400.0,72.2257,72.3338,72.0678,72.0678,79400.0
2014-10-14 12:30:00,86.72,86.74,86.56,86.67,22600.0,72.0761,72.0928,71.9431,72.0346,22600.0
2014-10-14 13:00:00,86.66,86.85,86.59,86.59,8300.0,72.0263,72.1842,71.9681,71.9681,8300.0
2014-10-14 13:30:00,86.59,86.65,86.39,86.47,9900.0,71.9681,72.0179,71.8019,71.8683,9900.0
2014-10-14 14:00:00,86.61,86.63,86.3,86.3,13500.0,71.9847,72.0013,71.7271,71.7271,13500.0
2014-10-14 14:30:00,86.31,86.49,86.13,86.16,20100.0,71.7354,71.885,71.5858,71.6107,20100.0
2014-10-14 15:00:00,86.28,86.35,85.77,86.01,42100.0,71.7104,71.7686,71.2865,71.486,42100.0
2014-10-14 15:30:00,85.93,86.32,85.87,86.05,35600.0,71.4195,71.7437,71.3697,71.5193,35600.0
2014-10-15 09:30:00,84.9,85.29,84.21,85.24,71400.0,70.5635,70.8876,69.99,70.846,71400.0
2014-10-15 10:00:00,85.57,85.57,85.2,85.23,14800.0,71.1203,71.1203,70.8128,70.8377,14800.0
2014-10-15 10:30:00,85.24,85.24,84.83,85.01,22600.0,70.846,70.846,70.5053,70.6549,22600.0
2014-10-15 11:00:00,85.05,85.33,84.77,84.77,11800.0,70.6881,70.9208,70.4554,70.4554,11800.0
2014-10-15 11:30:00,84.91,84.96,84.52,84.73,16800.0,70.5718,70.6133,70.2476,70.4222,16800.0
2014-10-15 12:00:00,84.66,84.76,84.34,84.51,15300.0,70.364,70.4471,70.098,70.2393,15300.0
2014-10-15 12:30:00,84.47,84.56,84.02,84.12,24700.0,70.2061,70.2809,69.8321,69.9152,24700.0
2014-10-15 13:00:00,84.11,84.31,83.42,83.55,43300.0,69.9069,70.0731,69.3334,69.4414,43300.0
2014-10-15 13:30:00,83.65,84.1,83.58,83.95,24200.0,69.5245,69.8986,69.4664,69.7739,24200.0
2014-10-15 14:00:00,83.85,84.38,83.71,84.14,36900.0,69.6908,70.1313,69.5744,69.9318,36900.0
2014-10-15 14:30:00,84.17,84.78,84.17,84.68,59800.0,69.9567,70.4637,69.9567,70.3806,59800.0
2014-10-15 15:00:00,84.67,85.17,84.55,85.17,40300.0,70.3723,70.7879,70.2726,70.7879,40300.0
2014-10-15 15:30:00,85.26,85.72,85.15,85.44,67100.0,70.8627,71.245,70.7712,71.0123,67100.0
2014-10-16 09:30:00,84.01,85.0,84.01,84.9,41100.0,69.8237,70.6466,69.8237,70.5635,41100.0
2014-10-16 10:00:00,84.87,85.25,84.17,84.73,92900.0,70.5385,70.8544,69.9567,70.4222,92900.0
2014-10-16 10:30:00,84.72,85.43,84.68,85.11,65500.0,70.4139,71.004,70.3806,70.738,65500.0
2014-10-16 11:00:00,85.13,85.57,84.94,85.57,25200.0,70.7546,71.1203,70.5967,71.1203,25200.0
2014-10-16 11:30:00,85.54,85.67,85.04,85.13,46800.0,71.0954,71.2034,70.6798,70.7546,46800.0
2014-10-16 12:00:00,85.1,85.37,84.98,85.26,10200.0,70.7297,70.9541,70.63,70.8627,10200.0
2014-10-16 12:30:00,85.21,85.53,85.09,85.53,20400.0,70.8211,71.0871,70.7214,71.0871,20400.0
2014-10-16 13:00:00,85.55,85.98,85.55,85.86,25000.0,71.1037,71.4611,71.1037,71.3614,25000.0
2014-10-16 13:30:00,85.85,86.08,85.61,85.62,9900.0,71.353,71.5442,71.1536,71.1619,9900.0
2014-10-16 14:00:00,85.63,85.87,85.49,85.64,6300.0,71.1702,71.3697,71.0538,71.1785,6300.0
2014-10-16 14:30:00,85.69,85.78,85.3,85.37,34900.0,71.2201,71.2949,70.8959,70.9541,34900.0
2014-10-16 15:00:00,85.36,85.68,85.19,85.62,52400.0,70.9458,71.2117,70.8045,71.1619,52400.0
2014-10-16 15:30:00,85.63,85.71,85.39,85.45,41900.0,71.1702,71.2367,70.9707,71.0206,41900.0
2014-10-17 09:30:00,86.5,86.57,86.24,86.46,32100.0,71.8933,71.9515,71.6772,71.86,32100.0
2014-10-17 10:00:00,86.48,86.84,86.37,86.84,14700.0,71.8767,72.1759,71.7852,72.1759,14700.0
2014-10-17 10:30:00,86.87,86.87,86.63,86.77,39600.0,72.2008,72.2008,72.0013,72.1177,39600.0
2014-10-17 11:00:00,86.78,86.99,86.73,86.99,41800.0,72.126,72.3005,72.0844,72.3005,41800.0
2014-10-17 11:30:00,86.93,87.13,86.9,86.98,8800.0,72.2507,72.4169,72.2257,72.2922,8800.0
2014-10-17 12:00:00,86.97,87.05,86.76,86.81,13800.0,72.2839,72.3504,72.1094,72.1509,13800.0
2014-10-17 12:30:00,86.88,86.92,86.69,86.81,11900.0,72.2091,72.2424,72.0512,72.1509,11900.0
2014-10-17 13:00:00,86.84,86.84,86.54,86.58,5500.0,72.1759,72.1759,71.9265,71.9598,5500.0
2014-10-17 13:30:00,86.52,86.67,86.46,86.46,5300.0,71.9099,72.0346,71.86,71.86,5300.0
2014-10-17 14:00:00,86.47,86.47,86.18,86.33,6400.0,71.8683,71.8683,71.6273,71.752,6400.0
2014-10-17 14:30:00,86.35,86.56,86.32,86.45,6200.0,71.7686,71.9431,71.7437,71.8517,6200.0
2014-10-17 15:00:00,86.47,86.64,86.28,86.61,30600.0,71.8683,72.0096,71.7104,71.9847,30600.0
2014-10-17 15:30:00,86.68,86.8,86.56,86.56,34000.0,72.0429,72.1426,71.9431,71.9431,34000.0
2014-10-20 09:30:00,86.41,86.84,86.31,86.73,17300.0,71.8185,72.1759,71.7354,72.0844,17300.0
2014-10-20 10:00:00,86.78,86.95,86.6,86.95,6000.0,72.126,72.2673,71.9764,72.2673,6000.0
2014-10-20 10:30:00,86.92,86.92,86.77,86.89,41300.0,72.2424,72.2424,72.1177,72.2174,41300.0
2014-10-20 11:00:00,86.78,87.01,86.73,87.0,8900.0,72.126,72.3172,72.0844,72.3088,8900.0
2014-10-20 11:30:00,86.9,86.95,86.83,86.95,4400.0,72.2257,72.2673,72.1676,72.2673,4400.0
2014-10-20 12:00:00,86.95,87.02,86.94,86.97,3500.0,72.2673,72.3255,72.259,72.2839,3500.0
2014-10-20 12:30:00,86.88,86.96,86.85,86.88,25700.0,72.2091,72.2756,72.1842,72.2091,25700.0
2014-10-20 13:00:00,86.86,87.1,86.81,87.1,5600.0,72.1925,72.392,72.1509,72.392,5600.0
2014-10-20 13:30:00,87.09,87.09,86.99,87.02,3200.0,72.3836,72.3836,72.3005,72.3255,3200.0
2014-10-20 14:00:00,87.06,87.21,87.06,87.12,8800.0,72.3587,72.4834,72.3587,72.4086,8800.0
2014-10-20 14:30:00,87.14,87.23,87.13,87.21,9400.0,72.4252,72.5,72.4169,72.4834,9400.0
2014-10-20 15:00:00,87.26,87.37,87.2,87.23,15900.0,72.5249,72.6164,72.4751,72.5,15900.0
2014-10-20 15:30:00,87.24,87.41,87.23,87.39,15800.0,72.5083,72.6496,72.5,72.633,15800.0
2014-10-21 09:30:00,87.95,88.34,87.94,88.27,16100.0,73.0984,73.4226,73.0901,73.3644,16100.0
2014-10-21 10:00:00,88.28,88.39,88.21,88.39,18300.0,73.3727,73.4641,73.3145,73.4641,18300.0
2014-10-21 10:30:00,88.38,88.55,88.36,88.5,8200.0,73.4558,73.5971,73.4392,73.5555,8200.0
2014-10-21 11:00:00,88.52,88.59,88.48,88.57,16900.0,73.5722,73.6304,73.5389,73.6137,16900.0
2014-10-21 11:30:00,88.62,88.77,88.61,88.74,21700.0,73.6553,73.78,73.647,73.755,21700.0
2014-10-21 12:00:00,88.78,88.8,88.74,88.77,9800.0,73.7883,73.8049,73.755,73.78,9800.0
2014-10-21 12:30:00,88.78,88.79,88.62,88.64,3800.0,73.7883,73.7966,73.6553,73.6719,3800.0
2014-10-21 13:00:00,88.66,88.68,88.58,88.65,1900.0,73.6885,73.7052,73.622,73.6802,1900.0
2014-10-21 13:30:00,88.78,88.89,88.76,88.86,8100.0,73.7883,73.8797,73.7716,73.8548,8100.0
2014-10-21 14:00:00,88.82,88.95,88.82,88.92,6400.0,73.8215,73.9296,73.8215,73.9046,6400.0
2014-10-21 14:30:00,88.9,88.99,88.88,88.92,13800.0,73.888,73.9628,73.8714,73.9046,13800.0
2014-10-21 15:00:00,88.92,89.19,88.92,89.19,8200.0,73.9046,74.129,73.9046,74.129,8200.0
2014-10-21 15:30:00,89.18,89.18,89.01,89.11,18100.0,74.1207,74.1207,73.9794,74.0625,18100.0
2014-10-22 09:30:00,89.27,89.41,89.08,89.4,23700.0,74.1955,74.3119,74.0376,74.3036,23700.0
2014-10-22 10:00:00,89.4,89.42,89.14,89.31,17500.0,74.3036,74.3202,74.0875,74.2288,17500.0
2014-10-22 10:30:00,89.3,89.37,89.2,89.29,12100.0,74.2205,74.2786,74.1373,74.2121,12100.0
2014-10-22 11:00:00,89.27,89.47,89.27,89.38,24800.0,74.1955,74.3618,74.1955,74.2869,24800.0
2014-10-22 11:30:00,89.41,89.49,89.36,89.4,3100.0,74.3119,74.3784,74.2703,74.3036,3100.0
2014-10-22 12:00:00,89.38,89.4,89.11,89.19,14500.0,74.2869,74.3036,74.0625,74.129,14500.0
2014-10-22 12:30:00,89.18,89.18,88.86,89.03,11700.0,74.1207,74.1207,73.8548,73.9961,11700.0
2014-10-22 13:00:00,89.04,89.08,88.86,88.86,6100.0,74.0044,74.0376,73.8548,73.8548,6100.0
2014-10-22 13:30:00,88.76,88.89,88.71,88.71,14600.0,73.7716,73.8797,73.7301,73.7301,14600.0
2014-10-22 14:00:00,88.7,88.83,88.63,88.73,15000.0,73.7218,73.8298,73.6636,73.7467,15000.0
2014-10-22 14:30:00,88.72,88.86,88.59,88.86,19300.0,73.7384,73.8548,73.6304,73.8548,19300.0
2014-10-22 15:00:00,88.92,88.92,88.74,88.78,14700.0,73.9046,73.9046,73.755,73.7883,14700.0
2014-10-22 15:30:00,88.76,88.76,88.45,88.46,19300.0,73.7716,73.7716,73.514,73.5223,19300.0
2014-10-23 09:30:00,89.35,89.43,89.21,89.3,18600.0,74.262,74.3285,74.1457,74.2205,18600.0
2014-10-23 10:00:00,89.38,89.66,89.37,89.52,10100.0,74.2869,74.5197,74.2786,74.4033,10100.0
2014-10-23 10:30:00,89.55,89.73,89.53,89.73,23500.0,74.4282,74.5778,74.4116,74.5778,23500.0
2014-10-23 11:00:00,89.73,89.84,89.68,89.72,2900.0,74.5778,74.6693,74.5363,74.5695,2900.0
2014-10-23 11:30:00,89.71,89.73,89.61,89.65,7900.0,74.5612,74.5778,74.4781,74.5114,7900.0
2014-10-23 12:00:00,89.67,89.77,89.64,89.77,12700.0,74.528,74.6111,74.503,74.6111,12700.0
2014-10-23 12:30:00,89.77,89.77,89.6,89.63,4700.0,74.6111,74.6111,74.4698,74.4947,4700.0
2014-10-23 13:00:00,89.62,89.73,89.62,89.7,4700.0,74.4864,74.5778,74.4864,74.5529,4700.0
2014-10-23 13:30:00,89.75,89.84,89.73,89.82,4700.0,74.5945,74.6693,74.5778,74.6526,4700.0
2014-10-23 14:00:00,89.81,90.06,89.81,90.04,10000.0,74.6443,74.8521,74.6443,74.8355,10000.0
2014-10-23 14:30:00,90.05,90.05,89.54,89.74,22100.0,74.8438,74.8438,74.4199,74.5862,22100.0
2014-10-23 15:00:00,89.72,89.72,89.47,89.52,44000.0,74.5695,74.5695,74.3618,74.4033,44000.0
2014-10-23 15:30:00,89.5,89.74,89.42,89.53,42100.0,74.3867,74.5862,74.3202,74.4116,42100.0
2014-10-24 09:30:00,89.73,89.86,89.55,89.6,35300.0,74.5778,74.6859,74.4282,74.4698,35300.0
2014-10-24 10:00:00,89.69,89.69,89.37,89.56,19800.0,74.5446,74.5446,74.2786,74.4366,19800.0
2014-10-24 10:30:00,89.59,89.79,89.59,89.77,8500.0,74.4615,74.6277,74.4615,74.6111,8500.0
2014-10-24 11:00:00,89.73,89.85,89.73,89.82,3200.0,74.5778,74.6776,74.5778,74.6526,3200.0
2014-10-24 11:30:00,89.83,90.04,89.83,89.96,19100.0,74.661,74.8355,74.661,74.769,19100.0
2014-10-24 12:00:00,89.98,90.06,89.95,89.98,10600.0,74.7856,74.8521,74.7607,74.7856,10600.0
2014-10-24 12:30:00,89.99,90.0,89.84,89.86,39700.0,74.7939,74.8023,74.6693,74.6859,39700.0
2014-10-24 13:00:00,89.88,89.9,89.73,89.81,10900.0,74.7025,74.7191,74.5778,74.6443,10900.0
2014-10-24 13:30:00,89.81,89.99,89.79,89.95,4800.0,74.6443,74.7939,74.6277,74.7607,4800.0
2014-10-24 14:00:00,89.96,90.05,89.92,90.03,13900.0,74.769,74.8438,74.7358,74.8272,13900.0
2014-10-24 14:30:00,90.04,90.1,89.99,90.05,26700.0,74.8355,74.8854,74.7939,74.8438,26700.0
2014-10-24 15:00:00,90.04,90.07,89.99,90.05,4400.0,74.8355,74.8604,74.7939,74.8438,4400.0
2014-10-24 15:30:00,90.06,90.23,90.04,90.2,11300.0,74.8521,74.9934,74.8355,74.9685,11300.0
2014-10-27 09:30:00,89.91,90.06,89.64,89.7,25400.0,74.7275,74.8521,74.503,74.5529,25400.0
2014-10-27 10:00:00,89.7,89.89,89.59,89.85,5000.0,74.5529,74.7108,74.4615,74.6776,5000.0
2014-10-27 10:30:00,89.85,90.09,89.76,89.95,6100.0,74.6776,74.8771,74.6028,74.7607,6100.0
2014-10-27 11:00:00,89.99,90.18,89.94,90.03,5100.0,74.7939,74.9519,74.7524,74.8272,5100.0
2014-10-27 11:30:00,90.07,90.07,89.76,89.81,5900.0,74.8604,74.8604,74.6028,74.6443,5900.0
2014-10-27 12:00:00,89.79,89.95,89.79,89.87,4300.0,74.6277,74.7607,74.6277,74.6942,4300.0
2014-10-27 12:30:00,89.79,89.95,89.79,89.94,3300.0,74.6277,74.7607,74.6277,74.7524,3300.0
2014-10-27 13:00:00,89.98,90.14,89.98,90.02,4600.0,74.7856,74.9186,74.7856,74.8189,4600.0
2014-10-27 13:30:00,90.05,90.05,89.91,89.95,23000.0,74.8438,74.8438,74.7275,74.7607,23000.0
2014-10-27 14:00:00,89.94,90.06,89.9,89.96,7800.0,74.7524,74.8521,74.7191,74.769,7800.0
2014-10-27 14:30:00,89.95,89.98,89.86,89.89,4900.0,74.7607,74.7856,74.6859,74.7108,4900.0
2014-10-27 15:00:00,89.92,90.02,89.92,89.97,13600.0,74.7358,74.8189,74.7358,74.7773,13600.0
2014-10-27 15:30:00,89.95,90.12,89.92,90.03,17200.0,74.7607,74.902,74.7358,74.8272,17200.0
2014-10-28 09:30:00,90.36,90.56,90.34,90.48,12500.0,75.1015,75.2677,75.0848,75.2012,12500.0
2014-10-28 10:00:00,90.5,90.58,90.39,90.46,17900.0,75.2178,75.2843,75.1264,75.1846,17900.0
2014-10-28 10:30:00,90.46,90.52,90.42,90.5,3800.0,75.1846,75.2344,75.1513,75.2178,3800.0
2014-10-28 11:00:00,90.55,90.65,90.54,90.6,16000.0,75.2594,75.3425,75.2511,75.3009,16000.0
2014-10-28 11:30:00,90.62,90.65,90.47,90.48,22100.0,75.3176,75.3425,75.1929,75.2012,22100.0
2014-10-28 12:00:00,90.48,90.58,90.48,90.58,6000.0,75.2012,75.2843,75.2012,75.2843,6000.0
2014-10-28 12:30:00,90.58,90.58,90.46,90.49,4800.0,75.2843,75.2843,75.1846,75.2095,4800.0
2014-10-28 13:00:00,90.54,90.6,90.52,90.57,11500.0,75.2511,75.3009,75.2344,75.276,11500.0
2014-10-28 13:30:00,90.58,90.69,90.56,90.69,4500.0,75.2843,75.3757,75.2677,75.3757,4500.0
2014-10-28 14:00:00,90.66,90.7,90.64,90.7,2500.0,75.3508,75.384,75.3342,75.384,2500.0
2014-10-28 14:30:00,90.77,90.79,90.71,90.75,5400.0,75.4422,75.4589,75.3924,75.4256,5400.0
2014-10-28 15:00:00,90.81,90.99,90.81,90.96,6100.0,75.4755,75.6251,75.4755,75.6001,6100.0
2014-10-28 15:30:00,90.99,91.1,90.94,91.1,16800.0,75.6251,75.7165,75.5835,75.7165,16800.0
2014-10-29 09:30:00,91.24,91.41,91.16,91.38,214600.0,75.8329,75.9742,75.7664,75.9492,214600.0
2014-10-29 10:00:00,91.34,91.34,91.06,91.14,17600.0,75.916,75.916,75.6833,75.7497,17600.0
2014-10-29 10:30:00,91.17,91.25,90.99,91.02,10800.0,75.7747,75.8412,75.6251,75.65,10800.0
2014-10-29 11:00:00,91.03,91.16,91.02,91.13,5100.0,75.6583,75.7664,75.65,75.7414,5100.0
2014-10-29 11:30:00,91.12,91.13,91.04,91.06,14800.0,75.7331,75.7414,75.6666,75.6833,14800.0
2014-10-29 12:00:00,91.08,91.08,90.88,90.91,9700.0,75.6999,75.6999,75.5337,75.5586,9700.0
2014-10-29 12:30:00,90.91,90.98,90.89,90.94,3600.0,75.5586,75.6168,75.542,75.5835,3600.0
2014-10-29 13:00:00,90.95,90.95,90.89,90.92,7400.0,75.5918,75.5918,75.542,75.5669,7400.0
2014-10-29 13:30:00,90.91,90.93,90.76,90.93,10400.0,75.5586,75.5752,75.4339,75.5752,10400.0
2014-10-29 14:00:00,90.91,90.91,90.36,90.77,17100.0,75.5586,75.5586,75.1015,75.4422,17100.0
2014-10-29 14:30:00,90.89,90.89,90.59,90.78,16200.0,75.542,75.542,75.2926,75.4505,16200.0
2014-10-29 15:00:00,90.77,90.77,90.47,90.72,6500.0,75.4422,75.4422,75.1929,75.4007,6500.0
2014-10-29 15:30:00,90.78,91.08,90.78,90.96,9900.0,75.4505,75.6999,75.4505,75.6001,9900.0
2014-10-30 09:30:00,90.74,91.04,90.72,90.73,14700.0,75.4173,75.6666,75.4007,75.409,14700.0
2014-10-30 10:00:00,90.64,90.94,90.64,90.9,7300.0,75.3342,75.5835,75.3342,75.5503,7300.0
2014-10-30 10:30:00,90.96,90.99,90.85,90.98,20300.0,75.6001,75.6251,75.5087,75.6168,20300.0
2014-10-30 11:00:00,91.02,91.14,91.02,91.04,4800.0,75.65,75.7497,75.65,75.6666,4800.0
2014-10-30 11:30:00,91.02,91.24,91.02,91.24,6900.0,75.65,75.8329,75.65,75.8329,6900.0
2014-10-30 12:00:00,91.22,91.26,91.2,91.26,3600.0,75.8162,75.8495,75.7996,75.8495,3600.0
2014-10-30 12:30:00,91.28,91.32,91.27,91.29,15200.0,75.8661,75.8994,75.8578,75.8744,15200.0
2014-10-30 13:00:00,91.29,91.59,91.29,91.54,12800.0,75.8744,76.1238,75.8744,76.0822,12800.0
2014-10-30 13:30:00,91.55,91.69,91.54,91.69,4200.0,76.0905,76.2069,76.0822,76.2069,4200.0
2014-10-30 14:00:00,91.72,91.73,91.53,91.53,6100.0,76.2318,76.2401,76.0739,76.0739,6100.0
2014-10-30 14:30:00,91.58,91.6,91.23,91.23,11300.0,76.1154,76.1321,75.8246,75.8246,11300.0
2014-10-30 15:00:00,91.3,91.4,91.23,91.26,19900.0,75.8827,75.9658,75.8246,75.8495,19900.0
2014-10-30 15:30:00,91.3,91.55,91.29,91.54,5600.0,75.8827,76.0905,75.8744,76.0822,5600.0
2014-10-31 09:30:00,92.74,92.74,92.23,92.27,52100.0,77.0796,77.0796,76.6557,76.6889,52100.0
2014-10-31 10:00:00,92.29,92.51,92.2,92.46,8600.0,76.7056,76.8884,76.6308,76.8468,8600.0
2014-10-31 10:30:00,92.47,92.5,92.4,92.49,8100.0,76.8552,76.8801,76.797,76.8718,8100.0
2014-10-31 11:00:00,92.45,92.6,92.42,92.6,22800.0,76.8385,76.9632,76.8136,76.9632,22800.0
2014-10-31 11:30:00,92.6,92.62,92.45,92.45,5600.0,76.9632,76.9798,76.8385,76.8385,5600.0
2014-10-31 12:00:00,92.45,92.46,92.32,92.36,6000.0,76.8385,76.8468,76.7305,76.7637,6000.0
2014-10-31 12:30:00,92.36,92.46,92.34,92.46,4400.0,76.7637,76.8468,76.7471,76.8468,4400.0
2014-10-31 13:00:00,92.47,92.48,92.43,92.48,2100.0,76.8552,76.8635,76.8219,76.8635,2100.0
2014-10-31 13:30:00,92.46,92.46,92.35,92.35,4100.0,76.8468,76.8468,76.7554,76.7554,4100.0
2014-10-31 14:00:00,92.35,92.45,92.35,92.41,2500.0,76.7554,76.8385,76.7554,76.8053,2500.0
2014-10-31 14:30:00,92.41,92.43,92.32,92.37,4300.0,76.8053,76.8219,76.7305,76.772,4300.0
2014-10-31 15:00:00,92.38,92.42,92.31,92.41,3400.0,76.7804,76.8136,76.7222,76.8053,3400.0
2014-10-31 15:30:00,92.42,92.64,92.4,92.59,10300.0,76.8136,76.9965,76.797,76.9549,10300.0
2014-11-03 09:30:00,92.76,92.76,92.59,92.68,16200.0,77.0962,77.0962,76.9549,77.0297,16200.0
2014-11-03 10:00:00,92.72,92.81,92.5,92.53,7800.0,77.0629,77.1377,76.8801,76.905,7800.0
2014-11-03 10:30:00,92.53,92.7,92.51,92.7,5100.0,76.905,77.0463,76.8884,77.0463,5100.0
2014-11-03 11:00:00,92.68,92.73,92.63,92.64,4700.0,77.0297,77.0713,76.9881,76.9965,4700.0
2014-11-03 11:30:00,92.66,92.77,92.65,92.77,4500.0,77.0131,77.1045,77.0048,77.1045,4500.0
2014-11-03 12:00:00,92.72,92.79,92.72,92.75,6600.0,77.0629,77.1211,77.0629,77.0879,6600.0
2014-11-03 12:30:00,92.8,92.95,92.8,92.95,2200.0,77.1294,77.2541,77.1294,77.2541,2200.0
2014-11-03 13:00:00,92.88,92.92,92.86,92.91,7400.0,77.1959,77.2292,77.1793,77.2209,7400.0
2014-11-03 13:30:00,92.92,92.95,92.84,92.84,14900.0,77.2292,77.2541,77.1627,77.1627,14900.0
2014-11-03 14:00:00,92.84,92.86,92.74,92.74,7200.0,77.1627,77.1793,77.0796,77.0796,7200.0
2014-11-03 14:30:00,92.59,92.65,92.55,92.58,12100.0,76.9549,77.0048,76.9217,76.9466,12100.0
2014-11-03 15:00:00,92.64,92.68,92.45,92.45,9100.0,76.9965,77.0297,76.8385,76.8385,9100.0
2014-11-03 15:30:00,92.48,92.62,92.47,92.61,7200.0,76.8635,76.9798,76.8552,76.9715,7200.0
2014-11-04 09:30:00,92.36,92.49,92.3,92.44,23900.0,76.7637,76.8718,76.7139,76.8302,23900.0
2014-11-04 10:00:00,92.54,92.54,92.23,92.23,6000.0,76.9133,76.9133,76.6557,76.6557,6000.0
2014-11-04 10:30:00,92.2,92.25,91.93,91.96,16000.0,76.6308,76.6723,76.4063,76.4313,16000.0
2014-11-04 11:00:00,91.92,92.04,91.85,92.04,9800.0,76.398,76.4978,76.3399,76.4978,9800.0
2014-11-04 11:30:00,92.02,92.04,91.94,91.98,3500.0,76.4811,76.4978,76.4147,76.4479,3500.0
2014-11-04 12:00:00,91.96,92.21,91.96,92.2,3800.0,76.4313,76.6391,76.4313,76.6308,3800.0
2014-11-04 12:30:00,92.2,92.31,92.17,92.28,7100.0,76.6308,76.7222,76.6058,76.6972,7100.0
2014-11-04 13:00:00,92.23,92.25,92.13,92.18,2500.0,76.6557,76.6723,76.5726,76.6141,2500.0
2014-11-04 13:30:00,92.15,92.43,92.14,92.4,5600.0,76.5892,76.8219,76.5809,76.797,5600.0
2014-11-04 14:00:00,92.41,92.41,92.27,92.27,8000.0,76.8053,76.8053,76.6889,76.6889,8000.0
2014-11-04 14:30:00,92.28,92.36,92.2,92.36,12100.0,76.6972,76.7637,76.6308,76.7637,12100.0
2014-11-04 15:00:00,92.38,92.38,92.24,92.3,10300.0,76.7804,76.7804,76.664,76.7139,10300.0
2014-11-04 15:30:00,92.3,92.36,92.25,92.33,11400.0,76.7139,76.7637,76.6723,76.7388,11400.0
2014-11-05 09:30:00,93.0,93.0,92.59,92.63,24200.0,77.2957,77.2957,76.9549,76.9881,24200.0
2014-11-05 10:00:00,92.66,92.75,92.55,92.59,10500.0,77.0131,77.0879,76.9217,76.9549,10500.0
2014-11-05 10:30:00,92.59,92.66,92.46,92.64,41500.0,76.9549,77.0131,76.8468,76.9965,41500.0
2014-11-05 11:00:00,92.7,92.78,92.66,92.72,59300.0,77.0463,77.1128,77.0131,77.0629,59300.0
2014-11-05 11:30:00,92.7,92.73,92.62,92.69,8300.0,77.0463,77.0713,76.9798,77.038,8300.0
2014-11-05 12:00:00,92.76,92.85,92.72,92.72,7200.0,77.0962,77.171,77.0629,77.0629,7200.0
2014-11-05 12:30:00,92.74,92.83,92.74,92.8,3300.0,77.0796,77.1544,77.0796,77.1294,3300.0
2014-11-05 13:00:00,92.79,92.86,92.73,92.74,4400.0,77.1211,77.1793,77.0713,77.0796,4400.0
2014-11-05 13:30:00,92.74,92.77,92.52,92.61,21400.0,77.0796,77.1045,76.8967,76.9715,21400.0
2014-11-05 14:00:00,92.58,92.76,92.56,92.74,7800.0,76.9466,77.0962,76.93,77.0796,7800.0
2014-11-05 14:30:00,92.75,92.76,92.72,92.75,9700.0,77.0879,77.0962,77.0629,77.0879,9700.0
2014-11-05 15:00:00,92.8,92.83,92.68,92.73,15100.0,77.1294,77.1544,77.0297,77.0713,15100.0
2014-11-05 15:30:00,92.73,92.87,92.69,92.84,11200.0,77.0713,77.1876,77.038,77.1627,11200.0
2014-11-06 09:30:00,92.84,92.99,92.76,92.84,16000.0,77.1627,77.2874,77.0962,77.1627,16000.0
2014-11-06 10:00:00,92.79,92.82,92.57,92.74,13300.0,77.1211,77.1461,76.9383,77.0796,13300.0
2014-11-06 10:30:00,92.71,92.91,92.61,92.89,12700.0,77.0546,77.2209,76.9715,77.2042,12700.0
2014-11-06 11:00:00,92.88,93.07,92.88,93.01,6800.0,77.1959,77.3538,77.1959,77.304,6800.0
2014-11-06 11:30:00,93.04,93.1,92.97,93.01,11400.0,77.3289,77.3788,77.2707,77.304,11400.0
2014-11-06 12:00:00,93.0,93.05,92.96,93.05,4100.0,77.2957,77.3372,77.2624,77.3372,4100.0
2014-11-06 12:30:00,93.05,93.07,93.0,93.07,2400.0,77.3372,77.3538,77.2957,77.3538,2400.0
2014-11-06 13:00:00,93.09,93.15,93.03,93.15,26400.0,77.3705,77.4203,77.3206,77.4203,26400.0
2014-11-06 13:30:00,93.16,93.16,93.08,93.13,7500.0,77.4286,77.4286,77.3622,77.4037,7500.0
2014-11-06 14:00:00,93.15,93.17,93.1,93.15,13500.0,77.4203,77.437,77.3788,77.4203,13500.0
2014-11-06 14:30:00,93.14,93.19,93.07,93.18,11800.0,77.412,77.4536,77.3538,77.4453,11800.0
2014-11-06 15:00:00,93.16,93.18,93.1,93.18,1500.0,77.4286,77.4453,77.3788,77.4453,1500.0
2014-11-06 15:30:00,93.2,93.27,93.16,93.24,18500.0,77.4619,77.5201,77.4286,77.4951,18500.0
2014-11-07 09:30:00,93.21,93.29,93.06,93.13,7500.0,77.4702,77.5367,77.3455,77.4037,7500.0
2014-11-07 10:00:00,93.11,93.24,93.1,93.1,5600.0,77.3871,77.4951,77.3788,77.3788,5600.0
2014-11-07 10:30:00,93.1,93.34,93.01,93.32,6300.0,77.3788,77.5782,77.304,77.5616,6300.0
2014-11-07 11:00:00,93.35,93.39,93.29,93.39,6100.0,77.5866,77.6198,77.5367,77.6198,6100.0
2014-11-07 11:30:00,93.4,93.4,93.31,93.31,9100.0,77.6281,77.6281,77.5533,77.5533,9100.0
2014-11-07 12:00:00,93.29,93.37,93.28,93.34,9500.0,77.5367,77.6032,77.5284,77.5782,9500.0
2014-11-07 12:30:00,93.35,93.35,93.3,93.3,4700.0,77.5866,77.5866,77.545,77.545,4700.0
2014-11-07 13:00:00,93.3,93.35,93.3,93.34,3000.0,77.545,77.5866,77.545,77.5782,3000.0
2014-11-07 13:30:00,93.38,93.39,93.35,93.35,3300.0,77.6115,77.6198,77.5866,77.5866,3300.0
2014-11-07 14:00:00,93.34,93.37,93.24,93.25,8600.0,77.5782,77.6032,77.4951,77.5034,8600.0
2014-11-07 14:30:00,93.26,93.27,93.15,93.18,6800.0,77.5118,77.5201,77.4203,77.4453,6800.0
2014-11-07 15:00:00,93.21,93.23,93.09,93.09,3900.0,77.4702,77.4868,77.3705,77.3705,3900.0
2014-11-07 15:30:00,93.06,93.3,93.06,93.3,16100.0,77.3455,77.545,77.3455,77.545,16100.0
2014-11-10 09:30:00,93.29,93.4,93.23,93.33,13600.0,77.5367,77.6281,77.4868,77.5699,13600.0
2014-11-10 10:00:00,93.34,93.4,93.26,93.31,12900.0,77.5782,77.6281,77.5118,77.5533,12900.0
2014-11-10 10:30:00,93.31,93.59,93.31,93.58,4400.0,77.5533,77.786,77.5533,77.7777,4400.0
2014-11-10 11:00:00,93.54,93.56,93.51,93.56,12100.0,77.7445,77.7611,77.7195,77.7611,12100.0
2014-11-10 11:30:00,93.58,93.63,93.53,93.55,7100.0,77.7777,77.8193,77.7362,77.7528,7100.0
2014-11-10 12:00:00,93.53,93.53,93.47,93.49,2400.0,77.7362,77.7362,77.6863,77.7029,2400.0
2014-11-10 12:30:00,93.5,93.52,93.48,93.5,5900.0,77.7112,77.7279,77.6946,77.7112,5900.0
2014-11-10 13:00:00,93.52,93.56,93.51,93.55,1100.0,77.7279,77.7611,77.7195,77.7528,1100.0
2014-11-10 13:30:00,93.55,93.57,93.45,93.45,2100.0,77.7528,77.7694,77.6697,77.6697,2100.0
2014-11-10 14:00:00,93.5,93.56,93.5,93.54,3200.0,77.7112,77.7611,77.7112,77.7445,3200.0
2014-11-10 14:30:00,93.55,93.56,93.49,93.53,7000.0,77.7528,77.7611,77.7029,77.7362,7000.0
2014-11-10 15:00:00,93.57,93.6,93.55,93.58,2300.0,77.7694,77.7943,77.7528,77.7777,2300.0
2014-11-10 15:30:00,93.53,93.58,93.51,93.58,5200.0,77.7362,77.7777,77.7195,77.7777,5200.0
2014-11-11 09:30:00,93.68,93.68,93.49,93.53,6700.0,77.8608,77.8608,77.7029,77.7362,6700.0
2014-11-11 10:00:00,93.58,93.67,93.57,93.67,4700.0,77.7777,77.8525,77.7694,77.8525,4700.0
2014-11-11 10:30:00,93.68,93.72,93.65,93.72,12200.0,77.8608,77.8941,77.8359,77.8941,12200.0
2014-11-11 11:00:00,93.72,93.75,93.66,93.7,3000.0,77.8941,77.919,77.8442,77.8775,3000.0
2014-11-11 11:30:00,93.7,93.7,93.6,93.62,4700.0,77.8775,77.8775,77.7943,77.811,4700.0
2014-11-11 12:00:00,93.55,93.59,93.55,93.58,2600.0,77.7528,77.786,77.7528,77.7777,2600.0
2014-11-11 12:30:00,93.6,93.63,93.57,93.57,1900.0,77.7943,77.8193,77.7694,77.7694,1900.0
2014-11-11 13:00:00,93.55,93.58,93.49,93.54,3000.0,77.7528,77.7777,77.7029,77.7445,3000.0
2014-11-11 13:30:00,93.53,93.58,93.51,93.56,8900.0,77.7362,77.7777,77.7195,77.7611,8900.0
2014-11-11 14:00:00,93.57,93.6,93.53,93.58,3100.0,77.7694,77.7943,77.7362,77.7777,3100.0
2014-11-11 14:30:00,93.59,93.6,93.54,93.59,2200.0,77.786,77.7943,77.7445,77.786,2200.0
2014-11-11 15:00:00,93.56,93.6,93.55,93.58,4000.0,77.7611,77.7943,77.7528,77.7777,4000.0
2014-11-11 15:30:00,93.56,93.68,93.55,93.67,7700.0,77.7611,77.8608,77.7528,77.8525,7700.0
2014-11-12 09:30:00,93.38,93.47,93.37,93.42,32000.0,77.6115,77.6863,77.6032,77.6447,32000.0
2014-11-12 10:00:00,93.54,93.58,93.49,93.57,2200.0,77.7445,77.7777,77.7029,77.7694,2200.0
2014-11-12 10:30:00,93.52,93.52,93.44,93.45,2200.0,77.7279,77.7279,77.6614,77.6697,2200.0
2014-11-12 11:00:00,93.35,93.5,93.35,93.48,1700.0,77.5866,77.7112,77.5866,77.6946,1700.0
2014-11-12 11:30:00,93.49,93.67,93.49,93.66,3500.0,77.7029,77.8525,77.7029,77.8442,3500.0
2014-11-12 12:00:00,93.68,93.69,93.62,93.65,3200.0,77.8608,77.8691,77.811,77.8359,3200.0
2014-11-12 12:30:00,93.66,93.66,93.59,93.62,2100.0,77.8442,77.8442,77.786,77.811,2100.0
2014-11-12 13:00:00,93.63,93.68,93.61,93.68,5600.0,77.8193,77.8608,77.8027,77.8608,5600.0
2014-11-12 13:30:00,93.71,93.71,93.61,93.62,4300.0,77.8858,77.8858,77.8027,77.811,4300.0
2014-11-12 14:00:00,93.63,93.72,93.63,93.7,10200.0,77.8193,77.8941,77.8193,77.8775,10200.0
2014-11-12 14:30:00,93.69,93.69,93.52,93.55,15500.0,77.8691,77.8691,77.7279,77.7528,15500.0
2014-11-12 15:00:00,93.55,93.64,93.52,93.62,8500.0,77.7528,77.8276,77.7279,77.811,8500.0
2014-11-12 15:30:00,93.67,93.73,93.63,93.65,7100.0,77.8525,77.9024,77.8193,77.8359,7100.0
2014-11-13 09:30:00,93.77,93.96,93.77,93.89,40200.0,77.9356,78.0936,77.9356,78.0354,40200.0
2014-11-13 10:00:00,93.88,93.98,93.85,93.97,8200.0,78.0271,78.1102,78.0021,78.1019,8200.0
2014-11-13 10:30:00,93.99,94.02,93.96,93.96,5500.0,78.1185,78.1434,78.0936,78.0936,5500.0
2014-11-13 11:00:00,93.96,93.97,93.68,93.77,10800.0,78.0936,78.1019,77.8608,77.9356,10800.0
2014-11-13 11:30:00,93.75,93.75,93.53,93.64,9700.0,77.919,77.919,77.7362,77.8276,9700.0
2014-11-13 12:00:00,93.64,93.69,93.64,93.68,2800.0,77.8276,77.8691,77.8276,77.8608,2800.0
2014-11-13 12:30:00,93.73,93.75,93.66,93.66,16700.0,77.9024,77.919,77.8442,77.8442,16700.0
2014-11-13 13:00:00,93.64,93.66,93.36,93.45,8400.0,77.8276,77.8442,77.5949,77.6697,8400.0
2014-11-13 13:30:00,93.4,93.44,93.3,93.44,4200.0,77.6281,77.6614,77.545,77.6614,4200.0
2014-11-13 14:00:00,93.47,93.49,93.31,93.42,4300.0,77.6863,77.7029,77.5533,77.6447,4300.0
2014-11-13 14:30:00,93.42,93.57,93.42,93.48,6700.0,77.6447,77.7694,77.6447,77.6946,6700.0
2014-11-13 15:00:00,93.48,93.63,93.48,93.49,10400.0,77.6946,77.8193,77.6946,77.7029,10400.0
2014-11-13 15:30:00,93.48,93.75,93.47,93.68,9200.0,77.6946,77.919,77.6863,77.8608,9200.0
2014-11-14 09:30:00,93.73,93.75,93.59,93.7,10900.0,77.9024,77.919,77.786,77.8775,10900.0
2014-11-14 10:00:00,93.72,93.85,93.62,93.67,12000.0,77.8941,78.0021,77.811,77.8525,12000.0
2014-11-14 10:30:00,93.69,93.77,93.54,93.77,10600.0,77.8691,77.9356,77.7445,77.9356,10600.0
2014-11-14 11:00:00,93.76,93.76,93.7,93.75,3600.0,77.9273,77.9273,77.8775,77.919,3600.0
2014-11-14 11:30:00,93.71,93.76,93.67,93.68,2200.0,77.8858,77.9273,77.8525,77.8608,2200.0
2014-11-14 12:00:00,93.71,93.72,93.63,93.69,1800.0,77.8858,77.8941,77.8193,77.8691,1800.0
2014-11-14 12:30:00,93.7,93.72,93.68,93.68,1200.0,77.8775,77.8941,77.8608,77.8608,1200.0
2014-11-14 13:00:00,93.66,93.67,93.63,93.64,1200.0,77.8442,77.8525,77.8193,77.8276,1200.0
2014-11-14 13:30:00,93.67,93.68,93.61,93.61,4300.0,77.8525,77.8608,77.8027,77.8027,4300.0
2014-11-14 14:00:00,93.55,93.63,93.51,93.57,11700.0,77.7528,77.8193,77.7195,77.7694,11700.0
2014-11-14 14:30:00,93.66,93.66,93.59,93.6,4600.0,77.8442,77.8442,77.786,77.7943,4600.0
2014-11-14 15:00:00,93.6,93.69,93.6,93.67,24800.0,77.7943,77.8691,77.7943,77.8525,24800.0
2014-11-14 15:30:00,93.7,93.74,93.66,93.73,9000.0,77.8775,77.9107,77.8442,77.9024,9000.0
2014-11-17 09:30:00,93.53,93.67,93.53,93.64,7800.0,77.7362,77.8525,77.7362,77.8276,7800.0
2014-11-17 10:00:00,93.65,93.82,93.59,93.81,5300.0,77.8359,77.9772,77.786,77.9689,5300.0
2014-11-17 10:30:00,93.81,93.81,93.62,93.67,1300.0,77.9689,77.9689,77.811,77.8525,1300.0
2014-11-17 11:00:00,93.71,93.71,93.56,93.56,2900.0,77.8858,77.8858,77.7611,77.7611,2900.0
2014-11-17 11:30:00,93.48,93.59,93.48,93.59,2600.0,77.6946,77.786,77.6946,77.786,2600.0
2014-11-17 12:00:00,93.62,93.71,93.54,93.7,4900.0,77.811,77.8858,77.7445,77.8775,4900.0
2014-11-17 12:30:00,93.7,93.76,93.7,93.71,1400.0,77.8775,77.9273,77.8775,77.8858,1400.0
2014-11-17 13:00:00,93.72,93.87,93.72,93.86,2700.0,77.8941,78.0188,77.8941,78.0104,2700.0
2014-11-17 13:30:00,93.82,93.84,93.74,93.82,3800.0,77.9772,77.9938,77.9107,77.9772,3800.0
2014-11-17 14:00:00,93.78,93.83,93.78,93.78,22700.0,77.9439,77.9855,77.9439,77.9439,22700.0
2014-11-17 14:30:00,93.79,93.85,93.77,93.82,2700.0,77.9523,78.0021,77.9356,77.9772,2700.0
2014-11-17 15:00:00,93.82,93.84,93.74,93.78,10300.0,77.9772,77.9938,77.9107,77.9439,10300.0
2014-11-17 15:30:00,93.81,93.82,93.73,93.78,12600.0,77.9689,77.9772,77.9024,77.9439,12600.0
2014-11-18 09:30:00,93.78,94.15,93.78,94.15,11000.0,77.9439,78.2515,77.9439,78.2515,11000.0
2014-11-18 10:00:00,94.17,94.21,94.12,94.12,22600.0,78.2681,78.3013,78.2265,78.2265,22600.0
2014-11-18 10:30:00,94.1,94.15,94.07,94.13,9600.0,78.2099,78.2515,78.185,78.2348,9600.0
2014-11-18 11:00:00,94.2,94.22,94.15,94.17,5600.0,78.293,78.3096,78.2515,78.2681,5600.0
2014-11-18 11:30:00,94.17,94.24,94.17,94.23,8100.0,78.2681,78.3263,78.2681,78.318,8100.0
2014-11-18 12:00:00,94.22,94.27,94.19,94.25,4800.0,78.3096,78.3512,78.2847,78.3346,4800.0
2014-11-18 12:30:00,94.23,94.31,94.22,94.31,24200.0,78.318,78.3845,78.3096,78.3845,24200.0
2014-11-18 13:00:00,94.31,94.37,94.29,94.33,4200.0,78.3845,78.4343,78.3678,78.4011,4200.0
2014-11-18 13:30:00,94.38,94.38,94.3,94.36,11800.0,78.4426,78.4426,78.3761,78.426,11800.0
2014-11-18 14:00:00,94.34,94.47,94.34,94.45,10600.0,78.4094,78.5174,78.4094,78.5008,10600.0
2014-11-18 14:30:00,94.45,94.5,94.41,94.42,11900.0,78.5008,78.5424,78.4676,78.4759,11900.0
2014-11-18 15:00:00,94.44,94.51,94.44,94.46,12200.0,78.4925,78.5507,78.4925,78.5091,12200.0
2014-11-18 15:30:00,94.45,94.46,94.3,94.33,16100.0,78.5008,78.5091,78.3761,78.4011,16100.0
2014-11-19 09:30:00,94.23,94.23,93.99,94.03,6200.0,78.318,78.318,78.1185,78.1517,6200.0
2014-11-19 10:00:00,94.03,94.03,93.91,93.91,4700.0,78.1517,78.1517,78.052,78.052,4700.0
2014-11-19 10:30:00,93.9,93.94,93.82,93.83,3700.0,78.0437,78.0769,77.9772,77.9855,3700.0
2014-11-19 11:00:00,93.82,93.95,93.77,93.95,9600.0,77.9772,78.0852,77.9356,78.0852,9600.0
2014-11-19 11:30:00,93.95,94.03,93.95,94.01,2200.0,78.0852,78.1517,78.0852,78.1351,2200.0
2014-11-19 12:00:00,94.04,94.11,94.03,94.07,6000.0,78.16,78.2182,78.1517,78.185,6000.0
2014-11-19 12:30:00,94.06,94.1,94.03,94.1,5500.0,78.1767,78.2099,78.1517,78.2099,5500.0
2014-11-19 13:00:00,94.13,94.17,94.1,94.13,7300.0,78.2348,78.2681,78.2099,78.2348,7300.0
2014-11-19 13:30:00,94.12,94.16,94.1,94.14,2600.0,78.2265,78.2598,78.2099,78.2432,2600.0
2014-11-19 14:00:00,94.13,94.32,94.03,94.07,16600.0,78.2348,78.3928,78.1517,78.185,16600.0
2014-11-19 14:30:00,94.1,94.12,93.97,94.03,6000.0,78.2099,78.2265,78.1019,78.1517,6000.0
2014-11-19 15:00:00,94.06,94.18,94.02,94.18,4400.0,78.1767,78.2764,78.1434,78.2764,4400.0
2014-11-19 15:30:00,94.12,94.2,94.07,94.14,12800.0,78.2265,78.293,78.185,78.2432,12800.0
2014-11-20 09:30:00,93.8,94.03,93.8,94.03,5300.0,77.9606,78.1517,77.9606,78.1517,5300.0
2014-11-20 10:00:00,94.08,94.15,94.08,94.11,5100.0,78.1933,78.2515,78.1933,78.2182,5100.0
2014-11-20 10:30:00,94.17,94.32,94.17,94.29,10100.0,78.2681,78.3928,78.2681,78.3678,10100.0
2014-11-20 11:00:00,94.31,94.42,94.3,94.4,2500.0,78.3845,78.4759,78.3761,78.4593,2500.0
2014-11-20 11:30:00,94.41,94.41,94.38,94.4,2200.0,78.4676,78.4676,78.4426,78.4593,2200.0
2014-11-20 12:00:00,94.31,94.38,94.31,94.35,1300.0,78.3845,78.4426,78.3845,78.4177,1300.0
2014-11-20 12:30:00,94.36,94.39,94.29,94.29,8100.0,78.426,78.4509,78.3678,78.3678,8100.0
2014-11-20 13:00:00,94.33,94.33,94.25,94.27,4700.0,78.4011,78.4011,78.3346,78.3512,4700.0
2014-11-20 13:30:00,94.31,94.33,94.3,94.31,1800.0,78.3845,78.4011,78.3761,78.3845,1800.0
2014-11-20 14:00:00,94.33,94.39,94.31,94.37,3300.0,78.4011,78.4509,78.3845,78.4343,3300.0
2014-11-20 14:30:00,94.37,94.38,94.29,94.29,6100.0,78.4343,78.4426,78.3678,78.3678,6100.0
2014-11-20 15:00:00,94.27,94.29,94.22,94.27,5300.0,78.3512,78.3678,78.3096,78.3512,5300.0
2014-11-20 15:30:00,94.29,94.37,94.29,94.34,7900.0,78.3678,78.4343,78.3678,78.4094,7900.0
2014-11-21 09:30:00,95.33,95.33,95.16,95.23,19000.0,79.2322,79.2322,79.0909,79.1491,19000.0
2014-11-21 10:00:00,95.22,95.22,95.1,95.17,9000.0,79.1408,79.1408,79.041,79.0992,9000.0
2014-11-21 10:30:00,95.15,95.15,95.01,95.03,6200.0,79.0826,79.0826,78.9662,78.9829,6200.0
2014-11-21 11:00:00,95.01,95.03,94.97,95.0,2300.0,78.9662,78.9829,78.933,78.9579,2300.0
2014-11-21 11:30:00,94.97,94.97,94.91,94.95,5700.0,78.933,78.933,78.8831,78.9164,5700.0
2014-11-21 12:00:00,94.95,94.95,94.84,94.86,3100.0,78.9164,78.9164,78.825,78.8416,3100.0
2014-11-21 12:30:00,94.83,94.9,94.78,94.81,4100.0,78.8166,78.8748,78.7751,78.8,4100.0
2014-11-21 13:00:00,94.82,94.82,94.63,94.66,3400.0,78.8083,78.8083,78.6504,78.6753,3400.0
2014-11-21 13:30:00,94.58,94.8,94.58,94.8,3600.0,78.6089,78.7917,78.6089,78.7917,3600.0
2014-11-21 14:00:00,94.77,94.83,94.67,94.69,3100.0,78.7668,78.8166,78.6837,78.7003,3100.0
2014-11-21 14:30:00,94.65,94.79,94.64,94.76,10900.0,78.667,78.7834,78.6587,78.7585,10900.0
2014-11-21 15:00:00,94.75,94.86,94.75,94.86,16500.0,78.7502,78.8416,78.7502,78.8416,16500.0
2014-11-21 15:30:00,94.88,94.92,94.79,94.84,14400.0,78.8582,78.8914,78.7834,78.825,14400.0
2014-11-24 09:30:00,95.05,95.19,95.01,95.05,14700.0,78.9995,79.1159,78.9662,78.9995,14700.0
2014-11-24 10:00:00,95.04,95.15,95.01,95.11,7500.0,78.9912,79.0826,78.9662,79.0494,7500.0
2014-11-24 10:30:00,95.12,95.15,95.09,95.12,72100.0,79.0577,79.0826,79.0327,79.0577,72100.0
2014-11-24 11:00:00,95.12,95.13,95.0,95.0,21300.0,79.0577,79.066,78.9579,78.9579,21300.0
2014-11-24 11:30:00,95.06,95.08,95.01,95.08,5400.0,79.0078,79.0244,78.9662,79.0244,5400.0
2014-11-24 12:00:00,95.04,95.09,95.04,95.08,28300.0,78.9912,79.0327,78.9912,79.0244,28300.0
2014-11-24 12:30:00,95.08,95.08,95.0,95.0,3600.0,79.0244,79.0244,78.9579,78.9579,3600.0
2014-11-24 13:00:00,95.02,95.07,95.01,95.06,2000.0,78.9746,79.0161,78.9662,79.0078,2000.0
2014-11-24 13:30:00,95.06,95.07,95.0,95.06,29300.0,79.0078,79.0161,78.9579,79.0078,29300.0
2014-11-24 14:00:00,95.06,95.14,95.03,95.11,37100.0,79.0078,79.0743,78.9829,79.0494,37100.0
2014-11-24 14:30:00,95.14,95.14,95.05,95.06,20100.0,79.0743,79.0743,78.9995,79.0078,20100.0
2014-11-24 15:00:00,95.06,95.09,95.02,95.08,3700.0,79.0078,79.0327,78.9746,79.0244,3700.0
2014-11-24 15:30:00,95.09,95.18,95.08,95.18,9600.0,79.0327,79.1075,79.0244,79.1075,9600.0
2014-11-25 09:30:00,95.31,95.39,95.18,95.26,8100.0,79.2156,79.2821,79.1075,79.174,8100.0
2014-11-25 10:00:00,95.2,95.21,95.04,95.14,2800.0,79.1242,79.1325,78.9912,79.0743,2800.0
2014-11-25 10:30:00,95.2,95.2,95.03,95.03,11000.0,79.1242,79.1242,78.9829,78.9829,11000.0
2014-11-25 11:00:00,95.05,95.06,94.95,95.0,10000.0,78.9995,79.0078,78.9164,78.9579,10000.0
2014-11-25 11:30:00,95.0,95.1,95.0,95.06,6000.0,78.9579,79.041,78.9579,79.0078,6000.0
2014-11-25 12:00:00,95.14,95.14,95.08,95.1,8500.0,79.0743,79.0743,79.0244,79.041,8500.0
2014-11-25 12:30:00,95.13,95.25,95.13,95.2,7400.0,79.066,79.1657,79.066,79.1242,7400.0
2014-11-25 13:00:00,95.2,95.23,95.16,95.23,6800.0,79.1242,79.1491,79.0909,79.1491,6800.0
2014-11-25 13:30:00,95.22,95.25,95.2,95.23,1700.0,79.1408,79.1657,79.1242,79.1491,1700.0
2014-11-25 14:00:00,95.2,95.21,95.18,95.19,9200.0,79.1242,79.1325,79.1075,79.1159,9200.0
2014-11-25 14:30:00,95.21,95.21,95.09,95.12,1700.0,79.1325,79.1325,79.0327,79.0577,1700.0
2014-11-25 15:00:00,95.12,95.22,95.12,95.2,5000.0,79.0577,79.1408,79.0577,79.1242,5000.0
2014-11-25 15:30:00,95.22,95.23,95.08,95.1,8800.0,79.1408,79.1491,79.0244,79.041,8800.0
2014-11-26 09:30:00,95.17,95.18,95.06,95.13,12100.0,79.0992,79.1075,79.0078,79.066,12100.0
2014-11-26 10:00:00,95.11,95.2,95.07,95.19,2700.0,79.0494,79.1242,79.0161,79.1159,2700.0
2014-11-26 10:30:00,95.2,95.2,95.16,95.16,800.0,79.1242,79.1242,79.0909,79.0909,800.0
2014-11-26 11:00:00,95.2,95.2,95.12,95.15,7600.0,79.1242,79.1242,79.0577,79.0826,7600.0
2014-11-26 11:30:00,95.19,95.2,95.15,95.16,4500.0,79.1159,79.1242,79.0826,79.0909,4500.0
2014-11-26 12:00:00,95.21,95.21,95.18,95.2,2700.0,79.1325,79.1325,79.1075,79.1242,2700.0
2014-11-26 12:30:00,95.2,95.22,95.19,95.2,2200.0,79.1242,79.1408,79.1159,79.1242,2200.0
2014-11-26 13:00:00,95.2,95.25,95.2,95.23,3600.0,79.1242,79.1657,79.1242,79.1491,3600.0
2014-11-26 13:30:00,95.25,95.27,95.23,95.26,5300.0,79.1657,79.1823,79.1491,79.174,5300.0
2014-11-26 14:00:00,95.25,95.27,95.21,95.22,1100.0,79.1657,79.1823,79.1325,79.1408,1100.0
2014-11-26 14:30:00,95.25,95.27,95.22,95.27,2100.0,79.1657,79.1823,79.1408,79.1823,2100.0
2014-11-26 15:00:00,95.25,95.3,95.2,95.27,3100.0,79.1657,79.2073,79.1242,79.1823,3100.0
2014-11-26 15:30:00,95.28,95.38,95.25,95.36,7500.0,79.1907,79.2738,79.1657,79.2571,7500.0
2014-11-28 09:30:00,95.31,95.31,95.16,95.29,7500.0,79.2156,79.2156,79.0909,79.199,7500.0
2014-11-28 10:00:00,95.29,95.38,95.28,95.36,6700.0,79.199,79.2738,79.1907,79.2571,6700.0
2014-11-28 10:30:00,95.34,95.36,95.32,95.32,1400.0,79.2405,79.2571,79.2239,79.2239,1400.0
2014-11-28 11:00:00,95.31,95.42,95.31,95.4,2200.0,79.2156,79.307,79.2156,79.2904,2200.0
2014-11-28 11:30:00,95.36,95.41,95.31,95.32,1500.0,79.2571,79.2987,79.2156,79.2239,1500.0
2014-11-28 12:00:00,95.27,95.27,95.18,95.18,1500.0,79.1823,79.1823,79.1075,79.1075,1500.0
2014-11-28 12:30:00,95.04,95.14,95.01,95.14,2500.0,78.9912,79.0743,78.9662,79.0743,2500.0
2014-12-01 09:30:00,94.73,94.79,94.36,94.44,22100.0,78.7335,78.7834,78.426,78.4925,22100.0
2014-12-01 10:00:00,94.41,94.69,94.39,94.65,5700.0,78.4676,78.7003,78.4509,78.667,5700.0
2014-12-01 10:30:00,94.64,94.64,94.23,94.26,16000.0,78.6587,78.6587,78.318,78.3429,16000.0
2014-12-01 11:00:00,94.28,94.5,94.27,94.5,4600.0,78.3595,78.5424,78.3512,78.5424,4600.0
2014-12-01 11:30:00,94.46,94.47,94.34,94.34,3700.0,78.5091,78.5174,78.4094,78.4094,3700.0
2014-12-01 12:00:00,94.35,94.45,94.32,94.37,12400.0,78.4177,78.5008,78.3928,78.4343,12400.0
2014-12-01 12:30:00,94.42,94.55,94.37,94.55,1900.0,78.4759,78.5839,78.4343,78.5839,1900.0
2014-12-01 13:00:00,94.57,94.67,94.56,94.62,3400.0,78.6005,78.6837,78.5922,78.6421,3400.0
2014-12-01 13:30:00,94.66,94.68,94.56,94.59,2300.0,78.6753,78.692,78.5922,78.6172,2300.0
2014-12-01 14:00:00,94.57,94.58,94.34,94.34,3200.0,78.6005,78.6089,78.4094,78.4094,3200.0
2014-12-01 14:30:00,94.39,94.49,94.37,94.43,6500.0,78.4509,78.5341,78.4343,78.4842,6500.0
2014-12-01 15:00:00,94.53,94.64,94.5,94.6,3000.0,78.5673,78.6587,78.5424,78.6255,3000.0
2014-12-01 15:30:00,94.59,94.6,94.41,94.45,12000.0,78.6172,78.6255,78.4676,78.5008,12000.0
2014-12-02 09:30:00,94.39,94.67,94.39,94.57,23300.0,78.4509,78.6837,78.4509,78.6005,23300.0
2014-12-02 10:00:00,94.66,94.83,94.66,94.78,4400.0,78.6753,78.8166,78.6753,78.7751,4400.0
2014-12-02 10:30:00,94.75,94.84,94.73,94.84,3700.0,78.7502,78.825,78.7335,78.825,3700.0
2014-12-02 11:00:00,94.87,94.9,94.83,94.83,5800.0,78.8499,78.8748,78.8166,78.8166,5800.0
2014-12-02 11:30:00,94.82,94.88,94.8,94.85,1600.0,78.8083,78.8582,78.7917,78.8333,1600.0
2014-12-02 12:00:00,94.86,94.86,94.83,94.86,900.0,78.8416,78.8416,78.8166,78.8416,900.0
2014-12-02 12:30:00,94.85,94.85,94.75,94.81,4000.0,78.8333,78.8333,78.7502,78.8,4000.0
2014-12-02 13:00:00,94.83,94.87,94.82,94.85,2400.0,78.8166,78.8499,78.8083,78.8333,2400.0
2014-12-02 13:30:00,94.94,94.97,94.9,94.92,4500.0,78.9081,78.933,78.8748,78.8914,4500.0
2014-12-02 14:00:00,94.95,94.96,94.91,94.94,5000.0,78.9164,78.9247,78.8831,78.9081,5000.0
2014-12-02 14:30:00,94.95,95.11,94.94,95.09,9900.0,78.9164,79.0494,78.9081,79.0327,9900.0
2014-12-02 15:00:00,95.09,95.1,94.97,94.98,12100.0,79.0327,79.041,78.933,78.9413,12100.0
2014-12-02 15:30:00,95.0,95.02,94.93,94.94,5000.0,78.9579,78.9746,78.8998,78.9081,5000.0
2014-12-03 09:30:00,95.11,95.23,95.03,95.21,5300.0,79.0494,79.1491,78.9829,79.1325,5300.0
2014-12-03 10:00:00,95.17,95.27,95.13,95.22,22500.0,79.0992,79.1823,79.066,79.1408,22500.0
2014-12-03 10:30:00,95.23,95.3,95.22,95.26,24500.0,79.1491,79.2073,79.1408,79.174,24500.0
2014-12-03 11:00:00,95.25,95.31,95.18,95.18,5500.0,79.1657,79.2156,79.1075,79.1075,5500.0
2014-12-03 11:30:00,95.24,95.24,95.17,95.17,27900.0,79.1574,79.1574,79.0992,79.0992,27900.0
2014-12-03 12:00:00,95.22,95.22,95.19,95.2,2400.0,79.1408,79.1408,79.1159,79.1242,2400.0
2014-12-03 12:30:00,95.16,95.24,95.14,95.23,6200.0,79.0909,79.1574,79.0743,79.1491,6200.0
2014-12-03 13:00:00,95.27,95.28,95.23,95.28,7100.0,79.1823,79.1907,79.1491,79.1907,7100.0
2014-12-03 13:30:00,95.25,95.27,95.23,95.23,2400.0,79.1657,79.1823,79.1491,79.1491,2400.0
2014-12-03 14:00:00,95.26,95.32,95.26,95.3,2500.0,79.174,79.2239,79.174,79.2073,2500.0
2014-12-03 14:30:00,95.31,95.32,95.26,95.29,2800.0,79.2156,79.2239,79.174,79.199,2800.0
2014-12-03 15:00:00,95.28,95.42,95.28,95.41,18100.0,79.1907,79.307,79.1907,79.2987,18100.0
2014-12-03 15:30:00,95.45,95.49,95.43,95.44,10200.0,79.3319,79.3652,79.3153,79.3236,10200.0
2014-12-04 09:30:00,95.27,95.3,95.2,95.24,10700.0,79.1823,79.2073,79.1242,79.1574,10700.0
2014-12-04 10:00:00,95.26,95.27,95.15,95.15,4700.0,79.174,79.1823,79.0826,79.0826,4700.0
2014-12-04 10:30:00,95.09,95.09,94.88,94.98,4000.0,79.0327,79.0327,78.8582,78.9413,4000.0
2014-12-04 11:00:00,94.95,95.01,94.94,94.94,7600.0,78.9164,78.9662,78.9081,78.9081,7600.0
2014-12-04 11:30:00,94.92,95.12,94.92,95.11,5800.0,78.8914,79.0577,78.8914,79.0494,5800.0
2014-12-04 12:00:00,95.27,95.28,95.25,95.28,1500.0,79.1823,79.1907,79.1657,79.1907,1500.0
2014-12-04 12:30:00,95.28,95.54,95.28,95.35,8800.0,79.1907,79.4067,79.1907,79.2488,8800.0
2014-12-04 13:00:00,95.37,95.43,95.36,95.43,1600.0,79.2655,79.3153,79.2571,79.3153,1600.0
2014-12-04 13:30:00,95.4,95.43,95.36,95.4,3100.0,79.2904,79.3153,79.2571,79.2904,3100.0
2014-12-04 14:00:00,95.39,95.41,95.38,95.39,2500.0,79.2821,79.2987,79.2738,79.2821,2500.0
2014-12-04 14:30:00,95.33,95.34,95.27,95.27,2100.0,79.2322,79.2405,79.1823,79.1823,2100.0
2014-12-04 15:00:00,95.3,95.32,95.05,95.06,4100.0,79.2073,79.2239,78.9995,79.0078,4100.0
2014-12-04 15:30:00,95.05,95.29,95.04,95.29,12800.0,78.9995,79.199,78.9912,79.199,12800.0
2014-12-05 09:30:00,95.36,95.51,95.3,95.44,12900.0,79.2571,79.3818,79.2073,79.3236,12900.0
2014-12-05 10:00:00,95.44,95.54,95.38,95.45,5800.0,79.3236,79.4067,79.2738,79.3319,5800.0
2014-12-05 10:30:00,95.47,95.47,95.39,95.39,3600.0,79.3486,79.3486,79.2821,79.2821,3600.0
2014-12-05 11:00:00,95.45,95.51,95.43,95.51,3300.0,79.3319,79.3818,79.3153,79.3818,3300.0
2014-12-05 11:30:00,95.5,95.65,95.49,95.59,3000.0,79.3735,79.4982,79.3652,79.4483,3000.0
2014-12-05 12:00:00,95.61,95.62,95.56,95.58,1800.0,79.4649,79.4732,79.4234,79.44,1800.0
2014-12-05 12:30:00,95.6,95.64,95.56,95.58,1600.0,79.4566,79.4899,79.4234,79.44,1600.0
2014-12-05 13:00:00,95.58,95.6,95.51,95.52,2200.0,79.44,79.4566,79.3818,79.3901,2200.0
2014-12-05 13:30:00,95.55,95.55,95.53,95.54,900.0,79.4151,79.4151,79.3984,79.4067,900.0
2014-12-05 14:00:00,95.55,95.55,95.45,95.5,6300.0,79.4151,79.4151,79.3319,79.3735,6300.0
2014-12-05 14:30:00,95.49,95.49,95.36,95.39,4200.0,79.3652,79.3652,79.2571,79.2821,4200.0
2014-12-05 15:00:00,95.38,95.47,95.37,95.45,12200.0,79.2738,79.3486,79.2655,79.3319,12200.0
2014-12-05 15:30:00,95.44,95.44,95.24,95.44,12300.0,79.3236,79.3236,79.1574,79.3236,12300.0
2014-12-08 09:30:00,95.22,95.4,95.16,95.36,52200.0,79.1408,79.2904,79.0909,79.2571,52200.0
2014-12-08 10:00:00,95.4,95.48,95.34,95.47,2400.0,79.2904,79.3569,79.2405,79.3486,2400.0
2014-12-08 10:30:00,95.5,95.5,95.43,95.45,3400.0,79.3735,79.3735,79.3153,79.3319,3400.0
2014-12-08 11:00:00,95.42,95.45,95.39,95.4,8200.0,79.307,79.3319,79.2821,79.2904,8200.0
2014-12-08 11:30:00,95.41,95.41,95.34,95.37,10700.0,79.2987,79.2987,79.2405,79.2655,10700.0
2014-12-08 12:00:00,95.38,95.41,95.0,95.04,6200.0,79.2738,79.2987,78.9579,78.9912,6200.0
2014-12-08 12:30:00,95.01,95.13,94.98,95.0,5900.0,78.9662,79.066,78.9413,78.9579,5900.0
2014-12-08 13:00:00,95.08,95.08,94.86,94.86,15900.0,79.0244,79.0244,78.8416,78.8416,15900.0
2014-12-08 13:30:00,94.85,94.85,94.58,94.61,27100.0,78.8333,78.8333,78.6089,78.6338,27100.0
2014-12-08 14:00:00,94.58,94.69,94.49,94.69,24100.0,78.6089,78.7003,78.5341,78.7003,24100.0
2014-12-08 14:30:00,94.68,94.87,94.67,94.82,5200.0,78.692,78.8499,78.6837,78.8083,5200.0
2014-12-08 15:00:00,94.77,94.86,94.71,94.86,14800.0,78.7668,78.8416,78.7169,78.8416,14800.0
2014-12-08 15:30:00,94.8,94.81,94.68,94.8,7700.0,78.7917,78.8,78.692,78.7917,7700.0
2014-12-09 09:30:00,93.73,94.03,93.64,94.03,25500.0,77.9024,78.1517,77.8276,78.1517,25500.0
2014-12-09 10:00:00,94.06,94.08,93.63,93.63,6200.0,78.1767,78.1933,77.8193,77.8193,6200.0
2014-12-09 10:30:00,93.63,93.99,93.63,93.99,15300.0,77.8193,78.1185,77.8193,78.1185,15300.0
2014-12-09 11:00:00,93.93,94.07,93.82,94.06,4600.0,78.0686,78.185,77.9772,78.1767,4600.0
2014-12-09 11:30:00,93.99,94.02,93.92,94.0,7300.0,78.1185,78.1434,78.0603,78.1268,7300.0
2014-12-09 12:00:00,93.99,94.04,93.93,94.03,4200.0,78.1185,78.16,78.0686,78.1517,4200.0
2014-12-09 12:30:00,94.04,94.32,94.03,94.32,4100.0,78.16,78.3928,78.1517,78.3928,4100.0
2014-12-09 13:00:00,94.31,94.51,94.3,94.43,8300.0,78.3845,78.5507,78.3761,78.4842,8300.0
2014-12-09 13:30:00,94.47,94.63,94.47,94.5,6000.0,78.5174,78.6504,78.5174,78.5424,6000.0
2014-12-09 14:00:00,94.54,94.57,94.48,94.55,2000.0,78.5756,78.6005,78.5257,78.5839,2000.0
2014-12-09 14:30:00,94.56,94.56,94.39,94.52,9900.0,78.5922,78.5922,78.4509,78.559,9900.0
2014-12-09 15:00:00,94.57,94.63,94.52,94.59,10500.0,78.6005,78.6504,78.559,78.6172,10500.0
2014-12-09 15:30:00,94.57,94.77,94.52,94.74,3700.0,78.6005,78.7668,78.559,78.7418,3700.0
2014-12-10 09:30:00,94.43,94.49,94.14,94.17,11400.0,78.4842,78.5341,78.2432,78.2681,11400.0
2014-12-10 10:00:00,94.2,94.27,94.16,94.17,3100.0,78.293,78.3512,78.2598,78.2681,3100.0
2014-12-10 10:30:00,94.17,94.21,93.96,94.2,17900.0,78.2681,78.3013,78.0936,78.293,17900.0
2014-12-10 11:00:00,94.23,94.23,94.07,94.07,2800.0,78.318,78.318,78.185,78.185,2800.0
2014-12-10 11:30:00,94.04,94.2,93.97,94.17,7100.0,78.16,78.293,78.1019,78.2681,7100.0
2014-12-10 12:00:00,94.16,94.16,93.92,93.95,2500.0,78.2598,78.2598,78.0603,78.0852,2500.0
2014-12-10 12:30:00,93.9,94.06,93.89,94.04,5200.0,78.0437,78.1767,78.0354,78.16,5200.0
2014-12-10 13:00:00,94.03,94.12,94.01,94.05,2500.0,78.1517,78.2265,78.1351,78.1684,2500.0
2014-12-10 13:30:00,94.02,94.02,93.63,93.67,13800.0,78.1434,78.1434,77.8193,77.8525,13800.0
2014-12-10 14:00:00,93.55,93.67,93.45,93.54,22300.0,77.7528,77.8525,77.6697,77.7445,22300.0
2014-12-10 14:30:00,93.41,93.43,93.18,93.18,20500.0,77.6364,77.6531,77.4453,77.4453,20500.0
2014-12-10 15:00:00,93.18,93.55,93.12,93.48,13200.0,77.4453,77.7528,77.3954,77.6946,13200.0
2014-12-10 15:30:00,93.53,93.62,93.14,93.23,11400.0,77.7362,77.811,77.412,77.4868,11400.0
2014-12-11 09:30:00,93.57,94.25,93.57,94.17,15900.0,77.7694,78.3346,77.7694,78.2681,15900.0
2014-12-11 10:00:00,94.19,94.44,94.12,94.44,15700.0,78.2847,78.4925,78.2265,78.4925,15700.0
2014-12-11 10:30:00,94.43,94.53,94.35,94.37,3800.0,78.4842,78.5673,78.4177,78.4343,3800.0
2014-12-11 11:00:00,94.36,94.48,94.35,94.43,13400.0,78.426,78.5257,78.4177,78.4842,13400.0
2014-12-11 11:30:00,94.44,94.57,94.44,94.51,6000.0,78.4925,78.6005,78.4925,78.5507,6000.0
2014-12-11 12:00:00,94.54,94.55,94.44,94.49,3100.0,78.5756,78.5839,78.4925,78.5341,3100.0
2014-12-11 12:30:00,94.48,94.5,94.43,94.5,3500.0,78.5257,78.5424,78.4842,78.5424,3500.0
2014-12-11 13:00:00,94.49,94.5,94.3,94.3,2200.0,78.5341,78.5424,78.3761,78.3761,2200.0
2014-12-11 13:30:00,94.34,94.4,94.2,94.2,1600.0,78.4094,78.4593,78.293,78.293,1600.0
2014-12-11 14:00:00,94.2,94.24,93.97,93.98,5800.0,78.293,78.3263,78.1019,78.1102,5800.0
2014-12-11 14:30:00,93.95,94.07,93.67,93.68,4400.0,78.0852,78.185,77.8525,77.8608,4400.0
2014-12-11 15:00:00,93.73,94.09,93.7,94.04,8000.0,77.9024,78.2016,77.8775,78.16,8000.0
2014-12-11 15:30:00,94.13,94.13,93.47,93.64,15800.0,78.2348,78.2348,77.6863,77.8276,15800.0
2014-12-12 09:30:00,92.99,93.4,92.83,93.4,13200.0,77.2874,77.6281,77.1544,77.6281,13200.0
2014-12-12 10:00:00,93.43,93.43,93.03,93.2,6300.0,77.6531,77.6531,77.3206,77.4619,6300.0
2014-12-12 10:30:00,93.14,93.3,92.76,92.77,16700.0,77.412,77.545,77.0962,77.1045,16700.0
2014-12-12 11:00:00,92.78,92.91,92.64,92.64,12000.0,77.1128,77.2209,76.9965,76.9965,12000.0
2014-12-12 11:30:00,92.65,92.91,92.59,92.59,4900.0,77.0048,77.2209,76.9549,76.9549,4900.0
2014-12-12 12:00:00,92.61,92.93,92.61,92.93,6300.0,76.9715,77.2375,76.9715,77.2375,6300.0
2014-12-12 12:30:00,92.96,93.0,92.86,92.87,2900.0,77.2624,77.2957,77.1793,77.1876,2900.0
2014-12-12 13:00:00,92.84,93.16,92.77,93.11,5100.0,77.1627,77.4286,77.1045,77.3871,5100.0
2014-12-12 13:30:00,93.02,93.16,92.93,93.16,5400.0,77.3123,77.4286,77.2375,77.4286,5400.0
2014-12-12 14:00:00,93.08,93.12,92.88,92.88,16600.0,77.3622,77.3954,77.1959,77.1959,16600.0
2014-12-12 14:30:00,92.84,92.91,92.76,92.91,11000.0,77.1627,77.2209,77.0962,77.2209,11000.0
2014-12-12 15:00:00,92.96,92.96,92.73,92.79,9500.0,77.2624,77.2624,77.0713,77.1211,9500.0
2014-12-12 15:30:00,92.68,92.7,92.17,92.17,25900.0,77.0297,77.0463,76.6058,76.6058,25900.0
2014-12-15 09:30:00,92.69,92.88,92.64,92.66,21400.0,77.038,77.1959,76.9965,77.0131,21400.0
2014-12-15 10:00:00,92.73,92.73,92.21,92.3,6400.0,77.0713,77.0713,76.6391,76.7139,6400.0
2014-12-15 10:30:00,92.29,92.32,91.91,92.2,31400.0,76.7056,76.7305,76.3897,76.6308,31400.0
2014-12-15 11:00:00,92.16,92.16,91.5,91.5,11400.0,76.5975,76.5975,76.049,76.049,11400.0
2014-12-15 11:30:00,91.52,91.65,91.2,91.24,14200.0,76.0656,76.1736,75.7996,75.8329,14200.0
2014-12-15 12:00:00,91.26,91.83,91.26,91.83,22800.0,75.8495,76.3232,75.8495,76.3232,22800.0
2014-12-15 12:30:00,91.86,92.11,91.7,92.1,9900.0,76.3482,76.556,76.2152,76.5476,9900.0
2014-12-15 13:00:00,92.05,92.09,91.69,91.73,13600.0,76.5061,76.5393,76.2069,76.2401,13600.0
2014-12-15 13:30:00,91.67,91.83,91.66,91.76,12300.0,76.1903,76.3232,76.1819,76.2651,12300.0
2014-12-15 14:00:00,91.72,92.04,91.58,91.95,30100.0,76.2318,76.4978,76.1154,76.423,30100.0
2014-12-15 14:30:00,91.94,92.05,91.63,91.68,16200.0,76.4147,76.5061,76.157,76.1986,16200.0
2014-12-15 15:00:00,91.73,91.87,91.57,91.58,16100.0,76.2401,76.3565,76.1071,76.1154,16100.0
2014-12-15 15:30:00,91.53,91.82,91.5,91.53,24600.0,76.0739,76.3149,76.049,76.0739,24600.0
2014-12-16 09:30:00,91.07,91.42,90.88,91.33,26000.0,75.6916,75.9825,75.5337,75.9077,26000.0
2014-12-16 10:00:00,91.27,91.73,91.14,91.7,7100.0,75.8578,76.2401,75.7497,76.2152,7100.0
2014-12-16 10:30:00,91.63,91.96,91.49,91.93,11100.0,76.157,76.4313,76.0406,76.4063,11100.0
2014-12-16 11:00:00,91.92,92.69,91.86,92.6,10200.0,76.398,77.038,76.3482,76.9632,10200.0
2014-12-16 11:30:00,92.62,92.78,92.32,92.32,13300.0,76.9798,77.1128,76.7305,76.7305,13300.0
2014-12-16 12:00:00,92.36,92.36,92.2,92.24,2600.0,76.7637,76.7637,76.6308,76.664,2600.0
2014-12-16 12:30:00,92.26,92.38,92.0,92.0,4300.0,76.6806,76.7804,76.4645,76.4645,4300.0
2014-12-16 13:00:00,92.04,92.04,91.51,91.59,17400.0,76.4978,76.4978,76.0573,76.1238,17400.0
2014-12-16 13:30:00,91.5,91.85,91.46,91.83,9100.0,76.049,76.3399,76.0157,76.3232,9100.0
2014-12-16 14:00:00,91.79,91.94,91.78,91.84,18800.0,76.29,76.4147,76.2817,76.3315,18800.0
2014-12-16 14:30:00,91.84,91.9,91.55,91.58,9000.0,76.3315,76.3814,76.0905,76.1154,9000.0
2014-12-16 15:00:00,91.59,91.71,91.38,91.38,14000.0,76.1238,76.2235,75.9492,75.9492,14000.0
2014-12-16 15:30:00,91.35,91.49,90.81,90.81,11800.0,75.9243,76.0406,75.4755,75.4755,11800.0
2014-12-17 09:30:00,91.09,91.44,91.01,91.42,12200.0,75.7082,75.9991,75.6417,75.9825,12200.0
2014-12-17 10:00:00,91.42,91.45,91.13,91.13,7100.0,75.9825,76.0074,75.7414,75.7414,7100.0
2014-12-17 10:30:00,91.1,91.43,91.05,91.29,5200.0,75.7165,75.9908,75.6749,75.8744,5200.0
2014-12-17 11:00:00,91.34,91.62,91.33,91.59,5900.0,75.916,76.1487,75.9077,76.1238,5900.0
2014-12-17 11:30:00,91.57,92.02,91.53,91.97,3200.0,76.1071,76.4811,76.0739,76.4396,3200.0
2014-12-17 12:00:00,91.94,91.95,91.62,91.66,5300.0,76.4147,76.423,76.1487,76.1819,5300.0
2014-12-17 12:30:00,91.75,91.78,91.58,91.72,6100.0,76.2567,76.2817,76.1154,76.2318,6100.0
2014-12-17 13:00:00,91.74,91.79,91.67,91.73,3400.0,76.2484,76.29,76.1903,76.2401,3400.0
2014-12-17 13:30:00,91.79,91.84,91.65,91.8,7800.0,76.29,76.3315,76.1736,76.2983,7800.0
2014-12-17 14:00:00,91.95,92.62,91.93,92.35,21500.0,76.423,76.9798,76.4063,76.7554,21500.0
2014-12-17 14:30:00,92.32,92.44,91.92,92.15,31900.0,76.7305,76.8302,76.398,76.5892,31900.0
2014-12-17 15:00:00,91.86,92.54,91.68,92.52,19700.0,76.3482,76.9133,76.1986,76.8967,19700.0
2014-12-17 15:30:00,92.53,92.8,92.4,92.63,23100.0,76.905,77.1294,76.797,76.9881,23100.0
2014-12-18 09:30:00,94.01,94.07,93.69,94.02,18600.0,78.1351,78.185,77.8691,78.1434,18600.0
2014-12-18 10:00:00,94.04,94.19,93.96,93.97,18900.0,78.16,78.2847,78.0936,78.1019,18900.0
2014-12-18 10:30:00,94.0,94.0,93.86,93.87,11900.0,78.1268,78.1268,78.0104,78.0188,11900.0
2014-12-18 11:00:00,93.81,93.89,93.62,93.86,8600.0,77.9689,78.0354,77.811,78.0104,8600.0
2014-12-18 11:30:00,93.81,94.04,93.75,94.02,7700.0,77.9689,78.16,77.919,78.1434,7700.0
2014-12-18 12:00:00,94.02,94.09,93.98,94.04,7800.0,78.1434,78.2016,78.1102,78.16,7800.0
2014-12-18 12:30:00,94.05,94.25,94.02,94.22,6400.0,78.1684,78.3346,78.1434,78.3096,6400.0
2014-12-18 13:00:00,94.24,94.29,94.12,94.28,5300.0,78.3263,78.3678,78.2265,78.3595,5300.0
2014-12-18 13:30:00,94.27,94.3,94.22,94.27,26900.0,78.3512,78.3761,78.3096,78.3512,26900.0
2014-12-18 14:00:00,94.27,94.27,94.08,94.08,4100.0,78.3512,78.3512,78.1933,78.1933,4100.0
2014-12-18 14:30:00,94.07,94.25,94.04,94.21,5500.0,78.185,78.3346,78.16,78.3013,5500.0
2014-12-18 15:00:00,94.2,94.42,94.18,94.39,19600.0,78.293,78.4759,78.2764,78.4509,19600.0
2014-12-18 15:30:00,94.41,94.85,94.41,94.84,15600.0,78.4676,78.8333,78.4676,78.825,15600.0
2014-12-19 09:30:00,95.24,95.24,94.9,95.1,20700.0,79.1574,79.1574,78.8748,79.041,20700.0
2014-12-19 10:00:00,95.15,95.3,95.04,95.18,15600.0,79.0826,79.2073,78.9912,79.1075,15600.0
2014-12-19 10:30:00,95.14,95.17,95.01,95.09,7500.0,79.0743,79.0992,78.9662,79.0327,7500.0
2014-12-19 11:00:00,95.11,95.21,95.06,95.21,6800.0,79.0494,79.1325,79.0078,79.1325,6800.0
2014-12-19 11:30:00,95.15,95.15,95.07,95.08,3900.0,79.0826,79.0826,79.0161,79.0244,3900.0
2014-12-19 12:00:00,95.04,95.04,94.88,94.88,18100.0,78.9912,78.9912,78.8582,78.8582,18100.0
2014-12-19 12:30:00,94.94,95.08,94.94,95.01,6100.0,78.9081,79.0244,78.9081,78.9662,6100.0
2014-12-19 13:00:00,95.02,95.05,94.96,95.05,4000.0,78.9746,78.9995,78.9247,78.9995,4000.0
2014-12-19 13:30:00,95.08,95.14,95.06,95.14,13200.0,79.0244,79.0743,79.0078,79.0743,13200.0
2014-12-19 14:00:00,95.11,95.26,95.1,95.22,7800.0,79.0494,79.174,79.041,79.1408,7800.0
2014-12-19 14:30:00,95.24,95.54,95.23,95.54,49900.0,79.1574,79.4067,79.1491,79.4067,49900.0
2014-12-19 15:00:00,95.54,95.55,95.35,95.5,21900.0,79.4067,79.4151,79.2488,79.3735,21900.0
2014-12-19 15:30:00,95.54,95.62,95.3,95.31,15200.0,79.4067,79.4732,79.2073,79.2156,15200.0
2014-12-22 09:30:00,94.93,94.99,94.85,94.92,13200.0,79.3,79.3501,79.2331,79.2916,13200.0
2014-12-22 10:00:00,94.92,95.0,94.83,94.99,17500.0,79.2916,79.3584,79.2164,79.3501,17500.0
2014-12-22 10:30:00,94.92,94.95,94.87,94.92,7200.0,79.2916,79.3167,79.2499,79.2916,7200.0
2014-12-22 11:00:00,94.91,94.92,94.78,94.91,21800.0,79.2833,79.2916,79.1747,79.2833,21800.0
2014-12-22 11:30:00,94.94,94.94,94.8,94.8,11900.0,79.3083,79.3083,79.1914,79.1914,11900.0
2014-12-22 12:00:00,94.83,94.89,94.81,94.84,6500.0,79.2164,79.2666,79.1997,79.2248,6500.0
2014-12-22 12:30:00,94.83,94.94,94.82,94.93,4500.0,79.2164,79.3083,79.2081,79.3,4500.0
2014-12-22 13:00:00,94.94,95.01,94.93,94.98,5500.0,79.3083,79.3668,79.3,79.3417,5500.0
2014-12-22 13:30:00,94.97,95.02,94.95,94.99,6500.0,79.3334,79.3752,79.3167,79.3501,6500.0
2014-12-22 14:00:00,95.01,95.08,94.97,95.04,6600.0,79.3668,79.4253,79.3334,79.3919,6600.0
2014-12-22 14:30:00,95.05,95.06,94.96,95.01,9500.0,79.4002,79.4086,79.325,79.3668,9500.0
2014-12-22 15:00:00,95.01,95.16,95.01,95.14,17400.0,79.3668,79.4921,79.3668,79.4754,17400.0
2014-12-22 15:30:00,95.14,95.21,95.08,95.21,34300.0,79.4754,79.5339,79.4253,79.5339,34300.0
2014-12-23 09:30:00,95.51,95.52,95.39,95.43,10700.0,79.7845,79.7928,79.6842,79.7176,10700.0
2014-12-23 10:00:00,95.48,95.5,95.34,95.42,20400.0,79.7594,79.7761,79.6425,79.7093,20400.0
2014-12-23 10:30:00,95.37,95.4,95.23,95.38,5300.0,79.6675,79.6926,79.5506,79.6759,5300.0
2014-12-23 11:00:00,95.39,95.45,95.35,95.43,4700.0,79.6842,79.7344,79.6508,79.7176,4700.0
2014-12-23 11:30:00,95.42,95.45,95.39,95.4,7600.0,79.7093,79.7344,79.6842,79.6926,7600.0
2014-12-23 12:00:00,95.4,95.45,95.38,95.39,8500.0,79.6926,79.7344,79.6759,79.6842,8500.0
2014-12-23 12:30:00,95.39,95.46,95.37,95.46,6400.0,79.6842,79.7427,79.6675,79.7427,6400.0
2014-12-23 13:00:00,95.44,95.51,95.43,95.48,11900.0,79.726,79.7845,79.7176,79.7594,11900.0
2014-12-23 13:30:00,95.48,95.51,95.44,95.48,4400.0,79.7594,79.7845,79.726,79.7594,4400.0
2014-12-23 14:00:00,95.48,95.51,95.44,95.49,5500.0,79.7594,79.7845,79.726,79.7678,5500.0
2014-12-23 14:30:00,95.51,95.57,95.5,95.51,33500.0,79.7845,79.8346,79.7761,79.7845,33500.0
2014-12-23 15:00:00,95.52,95.53,95.4,95.43,9500.0,79.7928,79.8012,79.6926,79.7176,9500.0
2014-12-23 15:30:00,95.41,95.47,95.38,95.4,13500.0,79.7009,79.7511,79.6759,79.6926,13500.0
2014-12-24 09:30:00,95.45,95.55,95.44,95.5,17700.0,79.7344,79.8179,79.726,79.7761,17700.0
2014-12-24 10:00:00,95.51,95.55,95.48,95.55,10200.0,79.7845,79.8179,79.7594,79.8179,10200.0
2014-12-24 10:30:00,95.54,95.58,95.53,95.55,11100.0,79.8095,79.843,79.8012,79.8179,11100.0
2014-12-24 11:00:00,95.6,95.62,95.59,95.61,3400.0,79.8597,79.8764,79.8513,79.868,3400.0
2014-12-24 11:30:00,95.61,95.62,95.56,95.59,7500.0,79.868,79.8764,79.8262,79.8513,7500.0
2014-12-24 12:00:00,95.58,95.62,95.57,95.6,5900.0,79.843,79.8764,79.8346,79.8597,5900.0
2014-12-24 12:30:00,95.6,95.61,95.37,95.37,8600.0,79.8597,79.868,79.6675,79.6675,8600.0
2014-12-26 09:30:00,95.62,95.83,95.61,95.78,8400.0,79.8764,80.0518,79.868,80.01,8400.0
2014-12-26 10:00:00,95.81,95.83,95.74,95.74,10000.0,80.0351,80.0518,79.9766,79.9766,10000.0
2014-12-26 10:30:00,95.76,95.8,95.73,95.78,2900.0,79.9933,80.0267,79.9683,80.01,2900.0
2014-12-26 11:00:00,95.78,95.79,95.76,95.79,9400.0,80.01,80.0184,79.9933,80.0184,9400.0
2014-12-26 11:30:00,95.78,95.8,95.77,95.79,12300.0,80.01,80.0267,80.0017,80.0184,12300.0
2014-12-26 12:00:00,95.79,95.79,95.71,95.76,8000.0,80.0184,80.0184,79.9515,79.9933,8000.0
2014-12-26 12:30:00,95.76,95.8,95.75,95.79,4300.0,79.9933,80.0267,79.985,80.0184,4300.0
2014-12-26 13:00:00,95.8,95.85,95.78,95.84,4600.0,80.0267,80.0685,80.01,80.0601,4600.0
2014-12-26 13:30:00,95.82,95.86,95.81,95.84,15800.0,80.0434,80.0768,80.0351,80.0601,15800.0
2014-12-26 14:00:00,95.85,95.88,95.82,95.83,5700.0,80.0685,80.0936,80.0434,80.0518,5700.0
2014-12-26 14:30:00,95.83,95.87,95.83,95.87,9300.0,80.0518,80.0852,80.0518,80.0852,9300.0
2014-12-26 15:00:00,95.88,95.88,95.84,95.85,13800.0,80.0936,80.0936,80.0601,80.0685,13800.0
2014-12-26 15:30:00,95.86,95.86,95.7,95.7,66000.0,80.0768,80.0768,79.9432,79.9432,66000.0
2014-12-29 09:30:00,95.63,95.86,95.6,95.85,25400.0,79.8847,80.0768,79.8597,80.0685,25400.0
2014-12-29 10:00:00,95.85,95.88,95.81,95.83,17800.0,80.0685,80.0936,80.0351,80.0518,17800.0
2014-12-29 10:30:00,95.83,95.9,95.83,95.9,3900.0,80.0518,80.1103,80.0518,80.1103,3900.0
2014-12-29 11:00:00,95.88,95.9,95.86,95.89,1700.0,80.0936,80.1103,80.0768,80.1019,1700.0
2014-12-29 11:30:00,95.91,95.93,95.88,95.89,3700.0,80.1186,80.1353,80.0936,80.1019,3700.0
2014-12-29 12:00:00,95.91,95.91,95.82,95.85,4200.0,80.1186,80.1186,80.0434,80.0685,4200.0
2014-12-29 12:30:00,95.84,95.86,95.76,95.77,30300.0,80.0601,80.0768,79.9933,80.0017,30300.0
2014-12-29 13:00:00,95.77,95.86,95.77,95.86,2900.0,80.0017,80.0768,80.0017,80.0768,2900.0
2014-12-29 13:30:00,95.84,95.85,95.79,95.81,2600.0,80.0601,80.0685,80.0184,80.0351,2600.0
2014-12-29 14:00:00,95.81,95.84,95.79,95.81,7000.0,80.0351,80.0601,80.0184,80.0351,7000.0
2014-12-29 14:30:00,95.85,95.87,95.84,95.87,8200.0,80.0685,80.0852,80.0601,80.0852,8200.0
2014-12-29 15:00:00,95.87,95.9,95.85,95.89,4500.0,80.0852,80.1103,80.0685,80.1019,4500.0
2014-12-29 15:30:00,95.89,95.91,95.77,95.77,9500.0,80.1019,80.1186,80.0017,80.0017,9500.0
2014-12-30 09:30:00,95.49,95.67,95.49,95.54,14400.0,79.7678,79.9181,79.7678,79.8095,14400.0
2014-12-30 10:00:00,95.5,95.54,95.41,95.52,20700.0,79.7761,79.8095,79.7009,79.7928,20700.0
2014-12-30 10:30:00,95.47,95.57,95.45,95.57,6300.0,79.7511,79.8346,79.7344,79.8346,6300.0
2014-12-30 11:00:00,95.58,95.59,95.43,95.53,2900.0,79.843,79.8513,79.7176,79.8012,2900.0
2014-12-30 11:30:00,95.5,95.55,95.48,95.52,10600.0,79.7761,79.8179,79.7594,79.7928,10600.0
2014-12-30 12:00:00,95.52,95.55,95.44,95.49,4900.0,79.7928,79.8179,79.726,79.7678,4900.0
2014-12-30 12:30:00,95.5,95.5,95.43,95.47,2600.0,79.7761,79.7761,79.7176,79.7511,2600.0
2014-12-30 13:00:00,95.45,95.5,95.42,95.46,3400.0,79.7344,79.7761,79.7093,79.7427,3400.0
2014-12-30 13:30:00,95.44,95.45,95.29,95.32,8900.0,79.726,79.7344,79.6007,79.6258,8900.0
2014-12-30 14:00:00,95.3,95.34,95.29,95.31,5400.0,79.6091,79.6425,79.6007,79.6174,5400.0
2014-12-30 14:30:00,95.33,95.45,95.33,95.39,9800.0,79.6341,79.7344,79.6341,79.6842,9800.0
2014-12-30 15:00:00,95.41,95.46,95.39,95.42,8900.0,79.7009,79.7427,79.6842,79.7093,8900.0
2014-12-30 15:30:00,95.42,95.48,95.33,95.33,8200.0,79.7093,79.7594,79.6341,79.6341,8200.0
2014-12-31 09:30:00,95.43,95.51,95.36,95.4,12500.0,79.7176,79.7845,79.6592,79.6926,12500.0
2014-12-31 10:00:00,95.39,95.51,95.39,95.47,9500.0,79.6842,79.7845,79.6842,79.7511,9500.0
2014-12-31 10:30:00,95.49,95.57,95.48,95.56,5800.0,79.7678,79.8346,79.7594,79.8262,5800.0
2014-12-31 11:00:00,95.54,95.56,95.43,95.43,9200.0,79.8095,79.8262,79.7176,79.7176,9200.0
2014-12-31 11:30:00,95.43,95.5,95.42,95.45,10000.0,79.7176,79.7761,79.7093,79.7344,10000.0
2014-12-31 12:00:00,95.39,95.39,95.07,95.07,4500.0,79.6842,79.6842,79.4169,79.4169,4500.0
2014-12-31 12:30:00,95.17,95.17,95.09,95.1,2100.0,79.5005,79.5005,79.4336,79.442,2100.0
2014-12-31 13:00:00,95.13,95.26,95.1,95.17,4700.0,79.467,79.5756,79.442,79.5005,4700.0
2014-12-31 13:30:00,95.18,95.25,95.08,95.12,4100.0,79.5088,79.5673,79.4253,79.4587,4100.0
2014-12-31 14:00:00,95.07,95.09,94.77,94.9,12200.0,79.4169,79.4336,79.1663,79.2749,12200.0
2014-12-31 14:30:00,94.9,94.9,94.66,94.78,3700.0,79.2749,79.2749,79.0744,79.1747,3700.0
2014-12-31 15:00:00,94.75,94.9,94.69,94.87,3800.0,79.1496,79.2749,79.0995,79.2499,3800.0
2014-12-31 15:30:00,94.88,94.88,94.35,94.4,10100.0,79.2582,79.2582,78.8155,78.8572,10100.0
2015-01-02 09:30:00,94.8,95.01,94.8,94.82,20900.0,79.1914,79.3668,79.1914,79.2081,20900.0
2015-01-02 10:00:00,94.67,94.72,94.52,94.61,7600.0,79.0828,79.1245,78.9575,79.0327,7600.0
2015-01-02 10:30:00,94.59,94.6,94.1,94.24,14800.0,79.016,79.0243,78.6066,78.7236,14800.0
2015-01-02 11:00:00,94.25,94.25,93.9,94.14,19400.0,78.7319,78.7319,78.4396,78.64,19400.0
2015-01-02 11:30:00,94.14,94.2,93.99,94.12,97400.0,78.64,78.6902,78.5147,78.6233,97400.0
2015-01-02 12:00:00,94.11,94.31,94.11,94.18,298700.0,78.615,78.7821,78.615,78.6735,298700.0
2015-01-02 12:30:00,94.16,94.26,94.04,94.04,165600.0,78.6568,78.7403,78.5565,78.5565,165600.0
2015-01-02 13:00:00,94.08,94.11,93.9,93.9,3700.0,78.5899,78.615,78.4396,78.4396,3700.0
2015-01-02 13:30:00,93.87,94.02,93.79,93.98,7100.0,78.4145,78.5398,78.3477,78.5064,7100.0
2015-01-02 14:00:00,93.98,94.19,93.93,94.13,2600.0,78.5064,78.6818,78.4646,78.6317,2600.0
2015-01-02 14:30:00,94.09,94.28,94.06,94.24,4200.0,78.5983,78.757,78.5732,78.7236,4200.0
2015-01-02 15:00:00,94.13,94.2,94.0,94.19,27800.0,78.6317,78.6902,78.5231,78.6818,27800.0
2015-01-02 15:30:00,94.2,94.54,94.18,94.34,9200.0,78.6902,78.9742,78.6735,78.8071,9200.0
2015-01-05 09:30:00,93.74,93.97,93.29,93.3,25100.0,78.3059,78.498,77.93,77.9383,25100.0
2015-01-05 10:00:00,93.21,93.4,93.21,93.36,4000.0,77.8632,78.0219,77.8632,77.9885,4000.0
2015-01-05 10:30:00,93.31,93.31,93.04,93.17,284200.0,77.9467,77.9467,77.7212,77.8298,284200.0
2015-01-05 11:00:00,93.14,93.16,92.87,92.9,11000.0,77.8047,77.8214,77.5791,77.6042,11000.0
2015-01-05 11:30:00,92.93,93.16,92.9,93.06,8100.0,77.6293,77.8214,77.6042,77.7379,8100.0
2015-01-05 12:00:00,93.08,93.12,92.77,92.77,9800.0,77.7546,77.788,77.4956,77.4956,9800.0
2015-01-05 12:30:00,92.75,92.88,92.63,92.72,13500.0,77.4789,77.5875,77.3787,77.4538,13500.0
2015-01-05 13:00:00,92.72,92.73,92.56,92.64,14500.0,77.4538,77.4622,77.3202,77.387,14500.0
2015-01-05 13:30:00,92.63,92.82,92.63,92.78,18800.0,77.3787,77.5374,77.3787,77.504,18800.0
2015-01-05 14:00:00,92.76,92.78,92.59,92.65,15700.0,77.4873,77.504,77.3452,77.3954,15700.0
2015-01-05 14:30:00,92.62,92.69,92.5,92.59,15300.0,77.3703,77.4288,77.2701,77.3452,15300.0
2015-01-05 15:00:00,92.5,92.74,92.48,92.65,10400.0,77.2701,77.4706,77.2534,77.3954,10400.0
2015-01-05 15:30:00,92.66,92.89,92.6,92.68,24700.0,77.4037,77.5959,77.3536,77.4204,24700.0
2015-01-06 09:30:00,92.85,92.93,92.69,92.79,18000.0,77.5624,77.6293,77.4288,77.5123,18000.0
2015-01-06 10:00:00,92.76,93.07,92.64,93.04,37700.0,77.4873,77.7462,77.387,77.7212,37700.0
2015-01-06 10:30:00,92.99,93.01,92.44,92.45,35400.0,77.6794,77.6961,77.2199,77.2283,35400.0
2015-01-06 11:00:00,92.4,92.4,92.08,92.11,24400.0,77.1865,77.1865,76.9192,76.9443,24400.0
2015-01-06 11:30:00,92.12,92.12,91.76,91.83,33100.0,76.9526,76.9526,76.6519,76.7104,33100.0
2015-01-06 12:00:00,91.73,91.77,91.48,91.58,16300.0,76.6268,76.6603,76.418,76.5015,16300.0
2015-01-06 12:30:00,91.62,91.91,91.61,91.88,7100.0,76.535,76.7772,76.5266,76.7521,7100.0
2015-01-06 13:00:00,91.87,91.87,91.34,91.49,13000.0,76.7438,76.7438,76.3011,76.4264,13000.0
2015-01-06 13:30:00,91.56,91.68,91.41,91.68,7100.0,76.4848,76.5851,76.3595,76.5851,7100.0
2015-01-06 14:00:00,91.74,91.81,91.55,91.78,11500.0,76.6352,76.6937,76.4765,76.6686,11500.0
2015-01-06 14:30:00,91.95,92.25,91.82,92.08,22900.0,76.8106,77.0612,76.702,76.9192,22900.0
2015-01-06 15:00:00,92.07,92.45,92.0,92.37,13500.0,76.9109,77.2283,76.8524,77.1615,13500.0
2015-01-06 15:30:00,92.39,92.39,91.79,91.79,19400.0,77.1782,77.1782,76.677,76.677,19400.0
2015-01-07 09:30:00,92.51,92.75,92.44,92.7,17900.0,77.2784,77.4789,77.2199,77.4371,17900.0
2015-01-07 10:00:00,92.79,92.84,92.55,92.61,10300.0,77.5123,77.5541,77.3118,77.362,10300.0
2015-01-07 10:30:00,92.6,92.69,92.32,92.6,9700.0,77.3536,77.4288,77.1197,77.3536,9700.0
2015-01-07 11:00:00,92.64,92.64,92.32,92.35,18100.0,77.387,77.387,77.1197,77.1448,18100.0
2015-01-07 11:30:00,92.36,92.88,92.36,92.83,31100.0,77.1531,77.5875,77.1531,77.5457,31100.0
2015-01-07 12:00:00,92.89,93.06,92.82,92.94,8900.0,77.5959,77.7379,77.5374,77.6376,8900.0
2015-01-07 12:30:00,92.97,92.97,92.82,92.83,14100.0,77.6627,77.6627,77.5374,77.5457,14100.0
2015-01-07 13:00:00,92.87,92.87,92.66,92.67,7800.0,77.5791,77.5791,77.4037,77.4121,7800.0
2015-01-07 13:30:00,92.73,92.93,92.72,92.87,11500.0,77.4622,77.6293,77.4538,77.5791,11500.0
2015-01-07 14:00:00,92.75,92.99,92.71,92.84,9400.0,77.4789,77.6794,77.4455,77.5541,9400.0
2015-01-07 14:30:00,92.83,92.97,92.67,92.67,43500.0,77.5457,77.6627,77.4121,77.4121,43500.0
2015-01-07 15:00:00,92.72,92.86,92.69,92.71,10900.0,77.4538,77.5708,77.4288,77.4455,10900.0
2015-01-07 15:30:00,92.82,92.89,92.73,92.83,9100.0,77.5374,77.5959,77.4622,77.5457,9100.0
2015-01-08 09:30:00,93.66,94.05,93.66,94.05,22900.0,78.2391,78.5649,78.2391,78.5649,22900.0
2015-01-08 10:00:00,94.07,94.25,94.07,94.18,7300.0,78.5816,78.7319,78.5816,78.6735,7300.0
2015-01-08 10:30:00,94.18,94.36,94.12,94.36,6200.0,78.6735,78.8238,78.6233,78.8238,6200.0
2015-01-08 11:00:00,94.39,94.46,94.37,94.38,82500.0,78.8489,78.9074,78.8322,78.8405,82500.0
2015-01-08 11:30:00,94.38,94.41,94.35,94.39,3500.0,78.8405,78.8656,78.8155,78.8489,3500.0
2015-01-08 12:00:00,94.4,94.42,94.23,94.28,9800.0,78.8572,78.8739,78.7152,78.757,9800.0
2015-01-08 12:30:00,94.36,94.45,94.34,94.45,6100.0,78.8238,78.899,78.8071,78.899,6100.0
2015-01-08 13:00:00,94.44,94.56,94.4,94.53,30100.0,78.8906,78.9909,78.8572,78.9658,30100.0
2015-01-08 13:30:00,94.5,94.51,94.32,94.36,2200.0,78.9408,78.9491,78.7904,78.8238,2200.0
2015-01-08 14:00:00,94.39,94.53,94.36,94.52,3200.0,78.8489,78.9658,78.8238,78.9575,3200.0
2015-01-08 14:30:00,94.53,94.64,94.52,94.56,10000.0,78.9658,79.0577,78.9575,78.9909,10000.0
2015-01-08 15:00:00,94.61,94.62,94.55,94.61,3700.0,79.0327,79.041,78.9825,79.0327,3700.0
2015-01-08 15:30:00,94.6,94.61,94.41,94.58,5200.0,79.0243,79.0327,78.8656,79.0076,5200.0
2015-01-09 09:30:00,94.73,94.73,94.12,94.16,20300.0,79.1329,79.1329,78.6233,78.6568,20300.0
2015-01-09 10:00:00,94.16,94.3,93.99,94.0,8200.0,78.6568,78.7737,78.5147,78.5231,8200.0
2015-01-09 10:30:00,93.95,93.96,93.69,93.95,25500.0,78.4813,78.4897,78.2641,78.4813,25500.0
2015-01-09 11:00:00,93.75,93.79,93.5,93.6,9700.0,78.3143,78.3477,78.1054,78.189,9700.0
2015-01-09 11:30:00,93.49,93.89,93.49,93.89,3700.0,78.0971,78.4312,78.0971,78.4312,3700.0
2015-01-09 12:00:00,93.93,94.07,93.87,93.89,4700.0,78.4646,78.5816,78.4145,78.4312,4700.0
2015-01-09 12:30:00,93.9,93.95,93.72,93.72,15300.0,78.4396,78.4813,78.2892,78.2892,15300.0
2015-01-09 13:00:00,93.7,93.97,93.69,93.91,4100.0,78.2725,78.498,78.2641,78.4479,4100.0
2015-01-09 13:30:00,93.91,93.93,93.79,93.89,6400.0,78.4479,78.4646,78.3477,78.4312,6400.0
2015-01-09 14:00:00,93.84,93.89,93.79,93.85,4800.0,78.3894,78.4312,78.3477,78.3978,4800.0
2015-01-09 14:30:00,93.82,93.97,93.78,93.89,6600.0,78.3727,78.498,78.3393,78.4312,6600.0
2015-01-09 15:00:00,93.9,94.17,93.9,94.0,7300.0,78.4396,78.6651,78.4396,78.5231,7300.0
2015-01-09 15:30:00,93.95,94.03,93.77,93.77,18800.0,78.4813,78.5482,78.331,78.331,18800.0
2015-01-12 09:30:00,93.91,93.94,92.83,92.94,23300.0,78.4479,78.473,77.5457,77.6376,23300.0
2015-01-12 10:00:00,92.87,93.06,92.73,92.9,20300.0,77.5791,77.7379,77.4622,77.6042,20300.0
2015-01-12 10:30:00,92.9,93.26,92.85,93.26,13800.0,77.6042,77.9049,77.5624,77.9049,13800.0
2015-01-12 11:00:00,93.32,93.36,93.21,93.26,4700.0,77.9551,77.9885,77.8632,77.9049,4700.0
2015-01-12 11:30:00,93.27,93.31,93.05,93.12,6200.0,77.9133,77.9467,77.7295,77.788,6200.0
2015-01-12 12:00:00,93.19,93.29,93.11,93.22,8400.0,77.8465,77.93,77.7796,77.8715,8400.0
2015-01-12 12:30:00,93.23,93.28,93.06,93.12,7700.0,77.8799,77.9216,77.7379,77.788,7700.0
2015-01-12 13:00:00,93.09,93.13,92.92,92.92,13200.0,77.7629,77.7963,77.6209,77.6209,13200.0
2015-01-12 13:30:00,92.94,93.13,92.94,93.07,14600.0,77.6376,77.7963,77.6376,77.7462,14600.0
2015-01-12 14:00:00,93.11,93.14,92.9,92.9,8800.0,77.7796,77.8047,77.6042,77.6042,8800.0
2015-01-12 14:30:00,92.87,92.97,92.82,92.95,18900.0,77.5791,77.6627,77.5374,77.646,18900.0
2015-01-12 15:00:00,92.95,93.08,92.91,92.94,10500.0,77.646,77.7546,77.6126,77.6376,10500.0
2015-01-12 15:30:00,92.92,93.22,92.81,93.03,23600.0,77.6209,77.8715,77.529,77.7128,23600.0
2015-01-13 09:30:00,93.72,94.29,93.72,94.28,12800.0,78.2892,78.7653,78.2892,78.757,12800.0
2015-01-13 10:00:00,94.35,94.35,94.12,94.16,12000.0,78.8155,78.8155,78.6233,78.6568,12000.0
2015-01-13 10:30:00,94.13,94.32,94.13,94.23,20900.0,78.6317,78.7904,78.6317,78.7152,20900.0
2015-01-13 11:00:00,94.23,94.24,94.0,94.06,3900.0,78.7152,78.7236,78.5231,78.5732,3900.0
2015-01-13 11:30:00,94.09,94.09,93.93,93.96,5000.0,78.5983,78.5983,78.4646,78.4897,5000.0
2015-01-13 12:00:00,93.61,93.65,93.6,93.65,3600.0,78.1973,78.2307,78.189,78.2307,3600.0
2015-01-13 12:30:00,93.6,93.6,93.45,93.58,9100.0,78.189,78.189,78.0637,78.1722,9100.0
2015-01-13 13:00:00,93.65,93.68,93.13,93.13,21300.0,78.2307,78.2558,77.7963,77.7963,21300.0
2015-01-13 13:30:00,93.06,93.08,92.39,92.59,17800.0,77.7379,77.7546,77.1782,77.3452,17800.0
2015-01-13 14:00:00,92.51,92.53,92.2,92.52,14400.0,77.2784,77.2951,77.0195,77.2868,14400.0
2015-01-13 14:30:00,92.51,92.69,92.34,92.34,10000.0,77.2784,77.4288,77.1364,77.1364,10000.0
2015-01-13 15:00:00,92.31,92.66,92.21,92.49,10800.0,77.1113,77.4037,77.0278,77.2617,10800.0
2015-01-13 15:30:00,92.54,93.07,92.51,92.82,21400.0,77.3035,77.7462,77.2784,77.5374,21400.0
2015-01-14 09:30:00,91.71,92.0,91.66,92.0,18700.0,76.6101,76.8524,76.5684,76.8524,18700.0
2015-01-14 10:00:00,92.04,92.29,91.96,92.23,18000.0,76.8858,77.0946,76.819,77.0445,18000.0
2015-01-14 10:30:00,92.21,92.21,91.94,92.16,5600.0,77.0278,77.0278,76.8023,76.986,5600.0
2015-01-14 11:00:00,92.12,92.12,91.75,91.77,7300.0,76.9526,76.9526,76.6436,76.6603,7300.0
2015-01-14 11:30:00,91.8,92.0,91.77,91.77,6800.0,76.6853,76.8524,76.6603,76.6603,6800.0
2015-01-14 12:00:00,91.81,91.83,91.6,91.7,11100.0,76.6937,76.7104,76.5182,76.6018,11100.0
2015-01-14 12:30:00,91.69,91.82,91.55,91.71,7800.0,76.5934,76.702,76.4765,76.6101,7800.0
2015-01-14 13:00:00,91.73,91.74,91.5,91.53,9400.0,76.6268,76.6352,76.4347,76.4598,9400.0
2015-01-14 13:30:00,91.5,91.51,91.23,91.44,11800.0,76.4347,76.4431,76.2092,76.3846,11800.0
2015-01-14 14:00:00,91.41,92.0,91.41,92.0,8000.0,76.3595,76.8524,76.3595,76.8524,8000.0
2015-01-14 14:30:00,92.0,92.17,91.75,91.78,16900.0,76.8524,76.9944,76.6436,76.6686,16900.0
2015-01-14 15:00:00,91.79,92.33,91.79,92.21,10500.0,76.677,77.1281,76.677,77.0278,10500.0
2015-01-14 15:30:00,92.32,92.34,92.03,92.25,15800.0,77.1197,77.1364,76.8775,77.0612,15800.0
2015-01-15 09:30:00,92.58,92.69,91.71,91.78,23900.0,77.3369,77.4288,76.6101,76.6686,23900.0
2015-01-15 10:00:00,91.81,92.32,91.71,92.23,14700.0,76.6937,77.1197,76.6101,77.0445,14700.0
2015-01-15 10:30:00,92.29,92.51,92.12,92.12,7400.0,77.0946,77.2784,76.9526,76.9526,7400.0
2015-01-15 11:00:00,92.06,92.1,91.74,91.74,7900.0,76.9025,76.9359,76.6352,76.6352,7900.0
2015-01-15 11:30:00,91.76,91.99,91.69,91.84,4000.0,76.6519,76.844,76.5934,76.7187,4000.0
2015-01-15 12:00:00,91.86,91.97,91.71,91.8,4200.0,76.7354,76.8273,76.6101,76.6853,4200.0
2015-01-15 12:30:00,91.72,91.76,91.41,91.57,1800.0,76.6185,76.6519,76.3595,76.4932,1800.0
2015-01-15 13:00:00,91.56,91.82,91.56,91.7,9800.0,76.4848,76.702,76.4848,76.6018,9800.0
2015-01-15 13:30:00,91.56,91.76,91.46,91.62,4800.0,76.4848,76.6519,76.4013,76.535,4800.0
2015-01-15 14:00:00,91.61,91.8,91.6,91.64,4800.0,76.5266,76.6853,76.5182,76.5517,4800.0
2015-01-15 14:30:00,91.64,91.94,91.62,91.94,13600.0,76.5517,76.8023,76.535,76.8023,13600.0
2015-01-15 15:00:00,91.88,91.91,91.56,91.74,6300.0,76.7521,76.7772,76.4848,76.6352,6300.0
2015-01-15 15:30:00,91.66,91.8,91.37,91.46,10400.0,76.5684,76.6853,76.3261,76.4013,10400.0
2015-01-16 09:30:00,91.26,91.76,91.26,91.4,6600.0,76.2342,76.6519,76.2342,76.3512,6600.0
2015-01-16 10:00:00,91.53,91.69,91.24,91.67,5900.0,76.4598,76.5934,76.2175,76.5767,5900.0
2015-01-16 10:30:00,91.62,92.0,91.59,91.97,11800.0,76.535,76.8524,76.5099,76.8273,11800.0
2015-01-16 11:00:00,91.97,92.05,91.82,91.92,14100.0,76.8273,76.8942,76.702,76.7856,14100.0
2015-01-16 11:30:00,91.8,91.96,91.78,91.82,5600.0,76.6853,76.819,76.6686,76.702,5600.0
2015-01-16 12:00:00,91.91,91.94,91.8,91.9,2500.0,76.7772,76.8023,76.6853,76.7689,2500.0
2015-01-16 12:30:00,91.94,92.29,91.91,92.2,11700.0,76.8023,77.0946,76.7772,77.0195,11700.0
2015-01-16 13:00:00,92.16,92.2,91.94,91.99,11100.0,76.986,77.0195,76.8023,76.844,11100.0
2015-01-16 13:30:00,92.08,92.21,92.07,92.2,2900.0,76.9192,77.0278,76.9109,77.0195,2900.0
2015-01-16 14:00:00,92.21,92.22,92.1,92.12,5000.0,77.0278,77.0362,76.9359,76.9526,5000.0
2015-01-16 14:30:00,92.05,92.21,92.04,92.21,10000.0,76.8942,77.0278,76.8858,77.0278,10000.0
2015-01-16 15:00:00,92.19,92.3,92.11,92.26,7600.0,77.0111,77.103,76.9443,77.0696,7600.0
2015-01-16 15:30:00,92.25,92.69,92.25,92.65,16200.0,77.0612,77.4288,77.0612,77.3954,16200.0
2015-01-20 09:30:00,92.97,93.1,92.26,92.35,32400.0,77.6627,77.7713,77.0696,77.1448,32400.0
2015-01-20 10:00:00,92.34,92.54,92.25,92.52,8800.0,77.1364,77.3035,77.0612,77.2868,8800.0
2015-01-20 10:30:00,92.54,92.58,92.18,92.21,7100.0,77.3035,77.3369,77.0028,77.0278,7100.0
2015-01-20 11:00:00,92.21,92.36,92.16,92.29,17400.0,77.0278,77.1531,76.986,77.0946,17400.0
2015-01-20 11:30:00,92.32,92.36,91.97,92.06,15600.0,77.1197,77.1531,76.8273,76.9025,15600.0
2015-01-20 12:00:00,92.09,92.23,92.03,92.18,4900.0,76.9276,77.0445,76.8775,77.0028,4900.0
2015-01-20 12:30:00,92.2,92.34,92.14,92.27,1900.0,77.0195,77.1364,76.9693,77.0779,1900.0
2015-01-20 13:00:00,92.31,92.48,92.17,92.46,5300.0,77.1113,77.2534,76.9944,77.2367,5300.0
2015-01-20 13:30:00,92.52,92.52,92.38,92.42,3300.0,77.2868,77.2868,77.1698,77.2032,3300.0
2015-01-20 14:00:00,92.43,92.55,92.42,92.46,12700.0,77.2116,77.3118,77.2032,77.2367,12700.0
2015-01-20 14:30:00,92.55,92.86,92.55,92.85,10600.0,77.3118,77.5708,77.3118,77.5624,10600.0
2015-01-20 15:00:00,92.88,92.94,92.79,92.83,13400.0,77.5875,77.6376,77.5123,77.5457,13400.0
2015-01-20 15:30:00,92.88,92.88,92.7,92.8,15700.0,77.5875,77.5875,77.4371,77.5207,15700.0
2015-01-21 09:30:00,92.54,93.13,92.29,92.88,13100.0,77.3035,77.7963,77.0946,77.5875,13100.0
2015-01-21 10:00:00,92.85,93.06,92.71,93.06,25000.0,77.5624,77.7379,77.4455,77.7379,25000.0
2015-01-21 10:30:00,93.07,93.47,92.98,93.44,16500.0,77.7462,78.0804,77.671,78.0553,16500.0
2015-01-21 11:00:00,93.46,93.49,93.25,93.26,11400.0,78.072,78.0971,77.8966,77.9049,11400.0
2015-01-21 11:30:00,93.33,93.43,93.24,93.43,4100.0,77.9634,78.0469,77.8882,78.0469,4100.0
2015-01-21 12:00:00,93.36,93.42,93.34,93.37,6000.0,77.9885,78.0386,77.9718,77.9968,6000.0
2015-01-21 12:30:00,93.38,93.4,93.13,93.14,15800.0,78.0052,78.0219,77.7963,77.8047,15800.0
2015-01-21 13:00:00,93.15,93.3,93.09,93.09,8200.0,77.813,77.9383,77.7629,77.7629,8200.0
2015-01-21 13:30:00,93.02,93.08,92.93,92.93,4400.0,77.7044,77.7546,77.6293,77.6293,4400.0
2015-01-21 14:00:00,92.85,93.04,92.84,93.02,6500.0,77.5624,77.7212,77.5541,77.7044,6500.0
2015-01-21 14:30:00,93.02,93.24,92.94,93.21,6000.0,77.7044,77.8882,77.6376,77.8632,6000.0
2015-01-21 15:00:00,93.22,93.29,93.03,93.19,193000.0,77.8715,77.93,77.7128,77.8465,193000.0
2015-01-21 15:30:00,93.25,93.34,93.25,93.29,19500.0,77.8966,77.9718,77.8966,77.93,19500.0
2015-01-22 09:30:00,93.86,93.94,93.0,93.25,47700.0,78.4061,78.473,77.6877,77.8966,47700.0
2015-01-22 10:00:00,93.26,93.79,93.25,93.72,12800.0,77.9049,78.3477,77.8966,78.2892,12800.0
2015-01-22 10:30:00,93.72,94.14,93.69,94.09,12100.0,78.2892,78.64,78.2641,78.5983,12100.0
2015-01-22 11:00:00,94.12,94.16,93.82,94.0,14900.0,78.6233,78.6568,78.3727,78.5231,14900.0
2015-01-22 11:30:00,94.01,94.01,93.82,93.85,3600.0,78.5314,78.5314,78.3727,78.3978,3600.0
2015-01-22 12:00:00,93.91,93.98,93.79,93.97,7800.0,78.4479,78.5064,78.3477,78.498,7800.0
2015-01-22 12:30:00,93.93,93.95,93.84,93.84,4100.0,78.4646,78.4813,78.3894,78.3894,4100.0
2015-01-22 13:00:00,93.93,94.0,93.83,93.84,5600.0,78.4646,78.5231,78.3811,78.3894,5600.0
2015-01-22 13:30:00,93.89,94.04,93.89,94.01,2900.0,78.4312,78.5565,78.4312,78.5314,2900.0
2015-01-22 14:00:00,94.06,94.18,94.0,94.16,13100.0,78.5732,78.6735,78.5231,78.6568,13100.0
2015-01-22 14:30:00,94.27,94.61,94.23,94.61,11900.0,78.7486,79.0327,78.7152,79.0327,11900.0
2015-01-22 15:00:00,94.61,94.76,94.59,94.61,10400.0,79.0327,79.158,79.016,79.0327,10400.0
2015-01-22 15:30:00,94.71,94.72,94.6,94.69,14400.0,79.1162,79.1245,79.0243,79.0995,14400.0
2015-01-23 09:30:00,94.54,94.6,94.35,94.48,12700.0,78.9742,79.0243,78.8155,78.9241,12700.0
2015-01-23 10:00:00,94.47,94.63,94.44,94.5,12900.0,78.9157,79.0494,78.8906,78.9408,12900.0
2015-01-23 10:30:00,94.56,94.63,94.24,94.56,12700.0,78.9909,79.0494,78.7236,78.9909,12700.0
2015-01-23 11:00:00,94.53,94.62,94.41,94.62,4700.0,78.9658,79.041,78.8656,79.041,4700.0
2015-01-23 11:30:00,94.57,94.57,94.46,94.47,40500.0,78.9992,78.9992,78.9074,78.9157,40500.0
2015-01-23 12:00:00,94.51,94.65,94.46,94.58,6200.0,78.9491,79.0661,78.9074,79.0076,6200.0
2015-01-23 12:30:00,94.6,94.68,94.59,94.63,9900.0,79.0243,79.0911,79.016,79.0494,9900.0
2015-01-23 13:00:00,94.62,94.64,94.49,94.56,3800.0,79.041,79.0577,78.9324,78.9909,3800.0
2015-01-23 13:30:00,94.55,94.69,94.54,94.64,2500.0,78.9825,79.0995,78.9742,79.0577,2500.0
2015-01-23 14:00:00,94.6,94.63,94.52,94.61,10900.0,79.0243,79.0494,78.9575,79.0327,10900.0
2015-01-23 14:30:00,94.58,94.59,94.41,94.41,23100.0,79.0076,79.016,78.8656,78.8656,23100.0
2015-01-23 15:00:00,94.36,94.41,94.32,94.4,47500.0,78.8238,78.8656,78.7904,78.8572,47500.0
2015-01-23 15:30:00,94.37,94.37,94.14,94.18,78700.0,78.8322,78.8322,78.64,78.6735,78700.0
2015-01-26 09:30:00,94.15,94.15,93.75,93.94,18400.0,78.6484,78.6484,78.3143,78.473,18400.0
2015-01-26 10:00:00,93.96,94.1,93.95,94.04,11800.0,78.4897,78.6066,78.4813,78.5565,11800.0
2015-01-26 10:30:00,94.04,94.31,94.01,94.29,4800.0,78.5565,78.7821,78.5314,78.7653,4800.0
2015-01-26 11:00:00,94.26,94.29,94.19,94.2,11400.0,78.7403,78.7653,78.6818,78.6902,11400.0
2015-01-26 11:30:00,94.16,94.35,94.11,94.35,6200.0,78.6568,78.8155,78.615,78.8155,6200.0
2015-01-26 12:00:00,94.28,94.39,94.27,94.32,9500.0,78.757,78.8489,78.7486,78.7904,9500.0
2015-01-26 12:30:00,94.35,94.35,94.21,94.27,5900.0,78.8155,78.8155,78.6985,78.7486,5900.0
2015-01-26 13:00:00,94.28,94.34,94.21,94.31,5800.0,78.757,78.8071,78.6985,78.7821,5800.0
2015-01-26 13:30:00,94.3,94.51,94.3,94.47,27000.0,78.7737,78.9491,78.7737,78.9157,27000.0
2015-01-26 14:00:00,94.47,94.48,94.32,94.33,16400.0,78.9157,78.9241,78.7904,78.7988,16400.0
2015-01-26 14:30:00,94.38,94.43,94.32,94.38,4400.0,78.8405,78.8823,78.7904,78.8405,4400.0
2015-01-26 15:00:00,94.31,94.39,94.26,94.33,33600.0,78.7821,78.8489,78.7403,78.7988,33600.0
2015-01-26 15:30:00,94.32,94.52,94.3,94.49,22900.0,78.7904,78.9575,78.7737,78.9324,22900.0
2015-01-27 09:30:00,93.37,93.54,93.2,93.29,19100.0,77.9968,78.1388,77.8548,77.93,19100.0
2015-01-27 10:00:00,93.21,93.46,93.21,93.31,10100.0,77.8632,78.072,77.8632,77.9467,10100.0
2015-01-27 10:30:00,93.24,93.24,92.82,93.01,19200.0,77.8882,77.8882,77.5374,77.6961,19200.0
2015-01-27 11:00:00,92.99,93.2,92.98,93.19,14900.0,77.6794,77.8548,77.671,77.8465,14900.0
2015-01-27 11:30:00,93.18,93.33,93.18,93.18,4200.0,77.8381,77.9634,77.8381,77.8381,4200.0
2015-01-27 12:00:00,93.16,93.43,93.16,93.43,2200.0,77.8214,78.0469,77.8214,78.0469,2200.0
2015-01-27 12:30:00,93.47,93.48,93.37,93.48,12000.0,78.0804,78.0887,77.9968,78.0887,12000.0
2015-01-27 13:00:00,93.52,93.73,93.44,93.68,9600.0,78.1221,78.2975,78.0553,78.2558,9600.0
2015-01-27 13:30:00,93.71,93.73,93.52,93.56,5400.0,78.2808,78.2975,78.1221,78.1555,5400.0
2015-01-27 14:00:00,93.57,93.89,93.57,93.87,6900.0,78.1639,78.4312,78.1639,78.4145,6900.0
2015-01-27 14:30:00,93.88,93.88,93.61,93.61,9700.0,78.4229,78.4229,78.1973,78.1973,9700.0
2015-01-27 15:00:00,93.65,93.7,93.42,93.42,19000.0,78.2307,78.2725,78.0386,78.0386,19000.0
2015-01-27 15:30:00,93.38,93.49,93.27,93.29,15900.0,78.0052,78.0971,77.9133,77.93,15900.0
2015-01-28 09:30:00,93.95,93.99,93.66,93.79,10900.0,78.4813,78.5147,78.2391,78.3477,10900.0
2015-01-28 10:00:00,93.73,93.83,93.59,93.59,8000.0,78.2975,78.3811,78.1806,78.1806,8000.0
2015-01-28 10:30:00,93.58,93.61,93.04,93.09,10000.0,78.1722,78.1973,77.7212,77.7629,10000.0
2015-01-28 11:00:00,93.07,93.28,92.98,93.16,10700.0,77.7462,77.9216,77.671,77.8214,10700.0
2015-01-28 11:30:00,93.11,93.37,93.11,93.29,5300.0,77.7796,77.9968,77.7796,77.93,5300.0
2015-01-28 12:00:00,93.32,93.57,93.29,93.53,7600.0,77.9551,78.1639,77.93,78.1305,7600.0
2015-01-28 12:30:00,93.55,93.55,93.43,93.43,20200.0,78.1472,78.1472,78.0469,78.0469,20200.0
2015-01-28 13:00:00,93.37,93.4,93.29,93.3,7700.0,77.9968,78.0219,77.93,77.9383,7700.0
2015-01-28 13:30:00,93.29,93.42,93.27,93.27,5100.0,77.93,78.0386,77.9133,77.9133,5100.0
2015-01-28 14:00:00,93.27,93.51,92.89,92.9,33900.0,77.9133,78.1138,77.5959,77.6042,33900.0
2015-01-28 14:30:00,92.9,93.14,92.71,93.01,13300.0,77.6042,77.8047,77.4455,77.6961,13300.0
2015-01-28 15:00:00,93.02,93.12,92.46,92.55,19200.0,77.7044,77.788,77.2367,77.3118,19200.0
2015-01-28 15:30:00,92.52,92.53,91.98,92.02,26100.0,77.2868,77.2951,76.8357,76.8691,26100.0
2015-01-29 09:30:00,92.25,92.25,91.55,91.94,12100.0,77.0612,77.0612,76.4765,76.8023,12100.0
2015-01-29 10:00:00,91.89,92.02,91.75,91.83,10300.0,76.7605,76.8691,76.6436,76.7104,10300.0
2015-01-29 10:30:00,91.92,91.92,91.42,91.65,7700.0,76.7856,76.7856,76.3679,76.56,7700.0
2015-01-29 11:00:00,91.56,91.8,91.49,91.65,7200.0,76.4848,76.6853,76.4264,76.56,7200.0
2015-01-29 11:30:00,91.71,92.05,91.71,92.02,2600.0,76.6101,76.8942,76.6101,76.8691,2600.0
2015-01-29 12:00:00,91.97,92.16,91.93,91.97,8700.0,76.8273,76.986,76.7939,76.8273,8700.0
2015-01-29 12:30:00,91.96,92.01,91.79,91.92,12300.0,76.819,76.8607,76.677,76.7856,12300.0
2015-01-29 13:00:00,91.98,92.21,91.86,92.2,11100.0,76.8357,77.0278,76.7354,77.0195,11100.0
2015-01-29 13:30:00,92.21,92.51,92.16,92.45,13200.0,77.0278,77.2784,76.986,77.2283,13200.0
2015-01-29 14:00:00,92.41,92.5,92.29,92.5,6700.0,77.1949,77.2701,77.0946,77.2701,6700.0
2015-01-29 14:30:00,92.58,92.63,92.42,92.5,4700.0,77.3369,77.3787,77.2032,77.2701,4700.0
2015-01-29 15:00:00,92.51,92.88,92.46,92.79,10600.0,77.2784,77.5875,77.2367,77.5123,10600.0
2015-01-29 15:30:00,92.81,93.03,92.79,92.86,28400.0,77.529,77.7128,77.5123,77.5708,28400.0
2015-01-30 09:30:00,92.4,92.76,92.23,92.59,13700.0,77.1865,77.4873,77.0445,77.3452,13700.0
2015-01-30 10:00:00,92.5,92.63,92.21,92.33,17500.0,77.2701,77.3787,77.0278,77.1281,17500.0
2015-01-30 10:30:00,92.21,92.35,92.05,92.18,8000.0,77.0278,77.1448,76.8942,77.0028,8000.0
2015-01-30 11:00:00,92.29,92.34,91.89,92.16,14600.0,77.0946,77.1364,76.7605,76.986,14600.0
2015-01-30 11:30:00,92.14,92.23,91.97,92.23,4600.0,76.9693,77.0445,76.8273,77.0445,4600.0
2015-01-30 12:00:00,92.42,92.57,92.34,92.54,13600.0,77.2032,77.3285,77.1364,77.3035,13600.0
2015-01-30 12:30:00,92.54,92.54,92.27,92.27,2200.0,77.3035,77.3035,77.0779,77.0779,2200.0
2015-01-30 13:00:00,92.36,92.37,92.14,92.21,3500.0,77.1531,77.1615,76.9693,77.0278,3500.0
2015-01-30 13:30:00,92.29,92.64,92.28,92.62,9200.0,77.0946,77.387,77.0863,77.3703,9200.0
2015-01-30 14:00:00,92.63,92.89,92.5,92.88,4600.0,77.3787,77.5959,77.2701,77.5875,4600.0
2015-01-30 14:30:00,92.93,92.95,92.25,92.29,12800.0,77.6293,77.646,77.0612,77.0946,12800.0
2015-01-30 15:00:00,92.39,92.4,91.91,92.15,32900.0,77.1782,77.1865,76.7772,76.9777,32900.0
2015-01-30 15:30:00,92.1,92.14,91.6,91.6,32800.0,76.9359,76.9693,76.5182,76.5182,32800.0
2015-02-02 09:30:00,92.02,92.1,91.5,91.5,19700.0,76.8691,76.9359,76.4347,76.4347,19700.0
2015-02-02 10:00:00,91.3,91.37,91.0,91.31,18800.0,76.2676,76.3261,76.017,76.276,18800.0
2015-02-02 10:30:00,91.26,91.6,91.14,91.48,17300.0,76.2342,76.5182,76.134,76.418,17300.0
2015-02-02 11:00:00,91.67,92.05,91.67,92.05,10300.0,76.5767,76.8942,76.5767,76.8942,10300.0
2015-02-02 11:30:00,92.01,92.29,92.0,92.13,9000.0,76.8607,77.0946,76.8524,76.961,9000.0
2015-02-02 12:00:00,92.11,92.11,91.85,91.87,3700.0,76.9443,76.9443,76.7271,76.7438,3700.0
2015-02-02 12:30:00,91.88,92.0,91.68,91.68,4100.0,76.7521,76.8524,76.5851,76.5851,4100.0
2015-02-02 13:00:00,91.64,91.91,91.59,91.85,5200.0,76.5517,76.7772,76.5099,76.7271,5200.0
2015-02-02 13:30:00,91.85,91.9,91.51,91.52,5300.0,76.7271,76.7689,76.4431,76.4514,5300.0
2015-02-02 14:00:00,91.5,91.9,91.5,91.89,6000.0,76.4347,76.7689,76.4347,76.7605,6000.0
2015-02-02 14:30:00,91.95,92.0,91.69,91.78,8200.0,76.8106,76.8524,76.5934,76.6686,8200.0
2015-02-02 15:00:00,91.8,92.21,91.76,92.18,20600.0,76.6853,77.0278,76.6519,77.0028,20600.0
2015-02-02 15:30:00,92.16,92.84,92.16,92.8,15700.0,76.986,77.5541,76.986,77.5207,15700.0
2015-02-03 09:30:00,93.34,93.71,93.31,93.67,17800.0,77.9718,78.2808,77.9467,78.2474,17800.0
2015-02-03 10:00:00,93.69,93.69,93.44,93.64,7300.0,78.2641,78.2641,78.0553,78.2224,7300.0
2015-02-03 10:30:00,93.68,93.68,93.24,93.25,9700.0,78.2558,78.2558,77.8882,77.8966,9700.0
2015-02-03 11:00:00,93.22,93.52,93.21,93.4,11500.0,77.8715,78.1221,77.8632,78.0219,11500.0
2015-02-03 11:30:00,93.37,93.54,93.25,93.29,14300.0,77.9968,78.1388,77.8966,77.93,14300.0
2015-02-03 12:00:00,93.25,93.41,93.15,93.37,9100.0,77.8966,78.0302,77.813,77.9968,9100.0
2015-02-03 12:30:00,93.34,93.5,93.27,93.42,9500.0,77.9718,78.1054,77.9133,78.0386,9500.0
2015-02-03 13:00:00,93.41,93.72,93.4,93.71,6400.0,78.0302,78.2892,78.0219,78.2808,6400.0
2015-02-03 13:30:00,93.73,93.89,93.67,93.89,13300.0,78.2975,78.4312,78.2474,78.4312,13300.0
2015-02-03 14:00:00,93.98,94.0,93.7,93.71,13800.0,78.5064,78.5231,78.2725,78.2808,13800.0
2015-02-03 14:30:00,93.74,93.89,93.64,93.85,12300.0,78.3059,78.4312,78.2224,78.3978,12300.0
2015-02-03 15:00:00,93.91,94.0,93.85,93.99,6000.0,78.4479,78.5231,78.3978,78.5147,6000.0
2015-02-03 15:30:00,94.0,94.19,93.92,94.15,30300.0,78.5231,78.6818,78.4563,78.6484,30300.0
2015-02-04 09:30:00,93.75,93.95,93.73,93.95,19300.0,78.3143,78.4813,78.2975,78.4813,19300.0
2015-02-04 10:00:00,93.94,94.09,93.87,93.92,7900.0,78.473,78.5983,78.4145,78.4563,7900.0
2015-02-04 10:30:00,93.85,94.07,93.72,94.0,11600.0,78.3978,78.5816,78.2892,78.5231,11600.0
2015-02-04 11:00:00,93.94,94.17,93.93,94.17,110800.0,78.473,78.6651,78.4646,78.6651,110800.0
2015-02-04 11:30:00,94.21,94.29,94.15,94.18,3800.0,78.6985,78.7653,78.6484,78.6735,3800.0
2015-02-04 12:00:00,94.18,94.23,94.09,94.09,5600.0,78.6735,78.7152,78.5983,78.5983,5600.0
2015-02-04 12:30:00,93.98,94.04,93.89,93.97,6000.0,78.5064,78.5565,78.4312,78.498,6000.0
2015-02-04 13:00:00,93.98,94.04,93.95,93.95,5000.0,78.5064,78.5565,78.4813,78.4813,5000.0
2015-02-04 13:30:00,94.06,94.11,93.94,93.95,27400.0,78.5732,78.615,78.473,78.4813,27400.0
2015-02-04 14:00:00,94.02,94.12,93.89,93.99,7200.0,78.5398,78.6233,78.4312,78.5147,7200.0
2015-02-04 14:30:00,93.99,94.12,93.98,94.06,4600.0,78.5147,78.6233,78.5064,78.5732,4600.0
2015-02-04 15:00:00,94.05,94.34,94.04,94.33,4200.0,78.5649,78.8071,78.5565,78.7988,4200.0
2015-02-04 15:30:00,94.33,94.41,93.61,93.79,25400.0,78.7988,78.8656,78.1973,78.3477,25400.0
2015-02-05 09:30:00,94.13,94.58,94.13,94.43,46400.0,78.6317,79.0076,78.6317,78.8823,46400.0
2015-02-05 10:00:00,94.44,94.58,94.44,94.48,5500.0,78.8906,79.0076,78.8906,78.9241,5500.0
2015-02-05 10:30:00,94.53,94.69,94.5,94.65,5500.0,78.9658,79.0995,78.9408,79.0661,5500.0
2015-02-05 11:00:00,94.58,94.66,94.5,94.57,5200.0,79.0076,79.0744,78.9408,78.9992,5200.0
2015-02-05 11:30:00,94.64,94.67,94.57,94.62,5200.0,79.0577,79.0828,78.9992,79.041,5200.0
2015-02-05 12:00:00,94.62,94.63,94.5,94.55,13800.0,79.041,79.0494,78.9408,78.9825,13800.0
2015-02-05 12:30:00,94.51,94.6,94.43,94.45,3000.0,78.9491,79.0243,78.8823,78.899,3000.0
2015-02-05 13:00:00,94.51,94.63,94.48,94.61,16200.0,78.9491,79.0494,78.9241,79.0327,16200.0
2015-02-05 13:30:00,94.63,94.71,94.59,94.66,3900.0,79.0494,79.1162,79.016,79.0744,3900.0
2015-02-05 14:00:00,94.56,94.71,94.56,94.63,16900.0,78.9909,79.1162,78.9909,79.0494,16900.0
2015-02-05 14:30:00,94.61,94.66,94.53,94.66,5400.0,79.0327,79.0744,78.9658,79.0744,5400.0
2015-02-05 15:00:00,94.64,94.68,94.61,94.67,3800.0,79.0577,79.0911,79.0327,79.0828,3800.0
2015-02-05 15:30:00,94.75,94.85,94.74,94.78,11700.0,79.1496,79.2331,79.1413,79.1747,11700.0
2015-02-06 09:30:00,95.01,95.07,94.81,94.96,10500.0,79.3668,79.4169,79.1997,79.325,10500.0
2015-02-06 10:00:00,94.97,95.19,94.97,95.13,3400.0,79.3334,79.5172,79.3334,79.467,3400.0
2015-02-06 10:30:00,95.21,95.31,95.21,95.22,2600.0,79.5339,79.6174,79.5339,79.5422,2600.0
2015-02-06 11:00:00,95.22,95.24,95.16,95.24,4800.0,79.5422,79.5589,79.4921,79.5589,4800.0
2015-02-06 11:30:00,95.2,95.29,95.11,95.24,8600.0,79.5255,79.6007,79.4503,79.5589,8600.0
2015-02-06 12:00:00,95.23,95.27,95.2,95.23,6000.0,79.5506,79.584,79.5255,79.5506,6000.0
2015-02-06 12:30:00,95.21,95.26,94.94,95.13,12000.0,79.5339,79.5756,79.3083,79.467,12000.0
2015-02-06 13:00:00,94.98,94.98,94.65,94.73,4100.0,79.3417,79.3417,79.0661,79.1329,4100.0
2015-02-06 13:30:00,94.74,94.88,94.64,94.88,4500.0,79.1413,79.2582,79.0577,79.2582,4500.0
2015-02-06 14:00:00,94.86,94.92,94.79,94.91,1600.0,79.2415,79.2916,79.183,79.2833,1600.0
2015-02-06 14:30:00,94.86,95.01,94.66,94.66,11600.0,79.2415,79.3668,79.0744,79.0744,11600.0
2015-02-06 15:00:00,94.53,94.58,94.33,94.34,15600.0,78.9658,79.0076,78.7988,78.8071,15600.0
2015-02-06 15:30:00,94.31,94.54,94.29,94.54,15300.0,78.7821,78.9742,78.7653,78.9742,15300.0
2015-02-09 09:30:00,94.27,94.54,94.26,94.49,50500.0,78.7486,78.9742,78.7403,78.9324,50500.0
2015-02-09 10:00:00,94.47,94.5,94.28,94.28,5400.0,78.9157,78.9408,78.757,78.757,5400.0
2015-02-09 10:30:00,94.3,94.35,94.18,94.24,6200.0,78.7737,78.8155,78.6735,78.7236,6200.0
2015-02-09 11:00:00,94.24,94.51,94.23,94.51,3700.0,78.7236,78.9491,78.7152,78.9491,3700.0
2015-02-09 11:30:00,94.44,94.46,94.4,94.43,3300.0,78.8906,78.9074,78.8572,78.8823,3300.0
2015-02-09 12:00:00,94.43,94.46,94.35,94.46,5600.0,78.8823,78.9074,78.8155,78.9074,5600.0
2015-02-09 12:30:00,94.54,94.57,94.41,94.41,3600.0,78.9742,78.9992,78.8656,78.8656,3600.0
2015-02-09 13:00:00,94.4,94.46,94.39,94.39,1900.0,78.8572,78.9074,78.8489,78.8489,1900.0
2015-02-09 13:30:00,94.27,94.32,94.22,94.32,3500.0,78.7486,78.7904,78.7069,78.7904,3500.0
2015-02-09 14:00:00,94.26,94.3,94.14,94.23,6700.0,78.7403,78.7737,78.64,78.7152,6700.0
2015-02-09 14:30:00,94.23,94.3,94.1,94.1,10500.0,78.7152,78.7737,78.6066,78.6066,10500.0
2015-02-09 15:00:00,94.08,94.11,93.94,94.11,10900.0,78.5899,78.615,78.473,78.615,10900.0
2015-02-09 15:30:00,94.13,94.24,94.0,94.12,6800.0,78.6317,78.7236,78.5231,78.6233,6800.0
2015-02-10 09:30:00,94.66,94.73,94.39,94.4,11100.0,79.0744,79.1329,78.8489,78.8572,11100.0
2015-02-10 10:00:00,94.47,94.53,94.35,94.41,6000.0,78.9157,78.9658,78.8155,78.8656,6000.0
2015-02-10 10:30:00,94.39,94.49,94.24,94.4,3500.0,78.8489,78.9324,78.7236,78.8572,3500.0
2015-02-10 11:00:00,94.37,94.59,94.35,94.59,8600.0,78.8322,79.016,78.8155,79.016,8600.0
2015-02-10 11:30:00,94.58,94.64,94.58,94.62,2700.0,79.0076,79.0577,79.0076,79.041,2700.0
2015-02-10 12:00:00,94.62,94.85,94.59,94.76,2300.0,79.041,79.2331,79.016,79.158,2300.0
2015-02-10 12:30:00,94.77,94.78,94.7,94.78,4800.0,79.1663,79.1747,79.1078,79.1747,4800.0
2015-02-10 13:00:00,94.78,94.83,94.67,94.7,3200.0,79.1747,79.2164,79.0828,79.1078,3200.0
2015-02-10 13:30:00,94.69,94.8,94.69,94.73,2500.0,79.0995,79.1914,79.0995,79.1329,2500.0
2015-02-10 14:00:00,94.7,94.89,94.69,94.89,14500.0,79.1078,79.2666,79.0995,79.2666,14500.0
2015-02-10 14:30:00,94.86,95.14,94.86,95.13,7200.0,79.2415,79.4754,79.2415,79.467,7200.0
2015-02-10 15:00:00,95.13,95.18,95.06,95.17,4800.0,79.467,79.5088,79.4086,79.5005,4800.0
2015-02-10 15:30:00,95.17,95.23,95.09,95.15,8300.0,79.5005,79.5506,79.4336,79.4837,8300.0
2015-02-11 09:30:00,95.05,95.15,95.0,95.14,10100.0,79.4002,79.4837,79.3584,79.4754,10100.0
2015-02-11 10:00:00,95.08,95.12,94.99,94.99,3900.0,79.4253,79.4587,79.3501,79.3501,3900.0
2015-02-11 10:30:00,94.95,95.09,94.93,95.09,5500.0,79.3167,79.4336,79.3,79.4336,5500.0
2015-02-11 11:00:00,95.1,95.23,95.1,95.16,6900.0,79.442,79.5506,79.442,79.4921,6900.0
2015-02-11 11:30:00,95.1,95.18,95.07,95.14,6700.0,79.442,79.5088,79.4169,79.4754,6700.0
2015-02-11 12:00:00,95.12,95.16,95.07,95.14,9600.0,79.4587,79.4921,79.4169,79.4754,9600.0
2015-02-11 12:30:00,95.13,95.13,94.95,94.98,3300.0,79.467,79.467,79.3167,79.3417,3300.0
2015-02-11 13:00:00,94.94,94.94,94.7,94.82,3100.0,79.3083,79.3083,79.1078,79.2081,3100.0
2015-02-11 13:30:00,94.83,94.97,94.77,94.97,4800.0,79.2164,79.3334,79.1663,79.3334,4800.0
2015-02-11 14:00:00,95.01,95.08,94.9,94.9,8300.0,79.3668,79.4253,79.2749,79.2749,8300.0
2015-02-11 14:30:00,94.93,95.15,94.93,95.07,6300.0,79.3,79.4837,79.3,79.4169,6300.0
2015-02-11 15:00:00,95.13,95.39,95.05,95.31,10300.0,79.467,79.6842,79.4002,79.6174,10300.0
2015-02-11 15:30:00,95.34,95.34,95.06,95.15,10700.0,79.6425,79.6425,79.4086,79.4837,10700.0
2015-02-12 09:30:00,95.68,95.8,95.54,95.78,15300.0,79.9265,80.0267,79.8095,80.01,15300.0
2015-02-12 10:00:00,95.79,95.87,95.68,95.68,19300.0,80.0184,80.0852,79.9265,79.9265,19300.0
2015-02-12 10:30:00,95.65,95.79,95.65,95.73,4000.0,79.9014,80.0184,79.9014,79.9683,4000.0
2015-02-12 11:00:00,95.72,95.8,95.62,95.63,13800.0,79.9599,80.0267,79.8764,79.8847,13800.0
2015-02-12 11:30:00,95.65,95.82,95.65,95.8,4700.0,79.9014,80.0434,79.9014,80.0267,4700.0
2015-02-12 12:00:00,95.79,95.88,95.78,95.88,3300.0,80.0184,80.0936,80.01,80.0936,3300.0
2015-02-12 12:30:00,95.9,95.91,95.82,95.84,11800.0,80.1103,80.1186,80.0434,80.0601,11800.0
2015-02-12 13:00:00,95.9,95.95,95.86,95.89,4200.0,80.1103,80.152,80.0768,80.1019,4200.0
2015-02-12 13:30:00,95.96,96.0,95.93,96.0,4200.0,80.1604,80.1938,80.1353,80.1938,4200.0
2015-02-12 14:00:00,95.98,96.02,95.9,95.95,13100.0,80.1771,80.2105,80.1103,80.152,13100.0
2015-02-12 14:30:00,95.97,96.05,95.91,96.05,4800.0,80.1687,80.2356,80.1186,80.2356,4800.0
2015-02-12 15:00:00,96.03,96.11,96.03,96.05,4500.0,80.2189,80.2857,80.2189,80.2356,4500.0
2015-02-12 15:30:00,96.05,96.09,95.96,96.07,18200.0,80.2356,80.269,80.1604,80.2523,18200.0
2015-02-13 09:30:00,96.16,96.32,96.11,96.3,15600.0,80.3275,80.4611,80.2857,80.4444,15600.0
2015-02-13 10:00:00,96.3,96.34,96.17,96.32,12000.0,80.4444,80.4778,80.3358,80.4611,12000.0
2015-02-13 10:30:00,96.34,96.35,96.23,96.32,9200.0,80.4778,80.4862,80.3859,80.4611,9200.0
2015-02-13 11:00:00,96.33,96.4,96.33,96.35,13200.0,80.4695,80.5279,80.4695,80.4862,13200.0
2015-02-13 11:30:00,96.36,96.4,96.28,96.4,3100.0,80.4945,80.5279,80.4277,80.5279,3100.0
2015-02-13 12:00:00,96.39,96.4,96.27,96.28,2400.0,80.5196,80.5279,80.4193,80.4277,2400.0
2015-02-13 12:30:00,96.31,96.31,96.23,96.23,19000.0,80.4528,80.4528,80.3859,80.3859,19000.0
2015-02-13 13:00:00,96.27,96.31,96.17,96.17,7900.0,80.4193,80.4528,80.3358,80.3358,7900.0
2015-02-13 13:30:00,96.1,96.17,96.03,96.15,5500.0,80.2773,80.3358,80.2189,80.3191,5500.0
2015-02-13 14:00:00,96.17,96.24,96.15,96.24,9700.0,80.3358,80.3943,80.3191,80.3943,9700.0
2015-02-13 14:30:00,96.25,96.29,96.21,96.29,9100.0,80.4026,80.4361,80.3692,80.4361,9100.0
2015-02-13 15:00:00,96.28,96.44,96.27,96.43,19000.0,80.4277,80.5614,80.4193,80.553,19000.0
2015-02-13 15:30:00,96.4,96.52,96.37,96.51,12100.0,80.5279,80.6282,80.5029,80.6198,12100.0
2015-02-17 09:30:00,96.42,96.43,96.21,96.31,11000.0,80.5446,80.553,80.3692,80.4528,11000.0
2015-02-17 10:00:00,96.38,96.43,96.32,96.41,8800.0,80.5112,80.553,80.4611,80.5363,8800.0
2015-02-17 10:30:00,96.39,96.44,96.29,96.33,9300.0,80.5196,80.5614,80.4361,80.4695,9300.0
2015-02-17 11:00:00,96.34,96.42,96.29,96.42,4200.0,80.4778,80.5446,80.4361,80.5446,4200.0
2015-02-17 11:30:00,96.41,96.48,96.4,96.47,3800.0,80.5363,80.5948,80.5279,80.5864,3800.0
2015-02-17 12:00:00,96.5,96.51,96.42,96.49,5000.0,80.6115,80.6198,80.5446,80.6031,5000.0
2015-02-17 12:30:00,96.48,96.57,96.48,96.54,3500.0,80.5948,80.6699,80.5948,80.6449,3500.0
2015-02-17 13:00:00,96.56,96.75,96.54,96.74,8100.0,80.6616,80.8203,80.6449,80.812,8100.0
2015-02-17 13:30:00,96.73,96.74,96.64,96.65,7200.0,80.8036,80.812,80.7284,80.7368,7200.0
2015-02-17 14:00:00,96.64,96.66,96.61,96.62,10200.0,80.7284,80.7451,80.7034,80.7117,10200.0
2015-02-17 14:30:00,96.62,96.69,96.58,96.59,8000.0,80.7117,80.7702,80.6783,80.6867,8000.0
2015-02-17 15:00:00,96.58,96.67,96.57,96.62,22600.0,80.6783,80.7535,80.6699,80.7117,22600.0
2015-02-17 15:30:00,96.61,96.63,96.5,96.61,30000.0,80.7034,80.7201,80.6115,80.7034,30000.0
2015-02-18 09:30:00,96.55,96.57,96.39,96.45,8400.0,80.6532,80.6699,80.5196,80.5697,8400.0
2015-02-18 10:00:00,96.45,96.51,96.34,96.37,9200.0,80.5697,80.6198,80.4778,80.5029,9200.0
2015-02-18 10:30:00,96.35,96.53,96.35,96.49,6700.0,80.4862,80.6365,80.4862,80.6031,6700.0
2015-02-18 11:00:00,96.5,96.51,96.46,96.5,4100.0,80.6115,80.6198,80.5781,80.6115,4100.0
2015-02-18 11:30:00,96.55,96.56,96.48,96.49,10000.0,80.6532,80.6616,80.5948,80.6031,10000.0
2015-02-18 12:00:00,96.5,96.53,96.49,96.52,2500.0,80.6115,80.6365,80.6031,80.6282,2500.0
2015-02-18 12:30:00,96.51,96.52,96.39,96.41,8400.0,80.6198,80.6282,80.5196,80.5363,8400.0
2015-02-18 13:00:00,96.4,96.45,96.39,96.39,12300.0,80.5279,80.5697,80.5196,80.5196,12300.0
2015-02-18 13:30:00,96.44,96.49,96.38,96.48,9400.0,80.5614,80.6031,80.5112,80.5948,9400.0
2015-02-18 14:00:00,96.43,96.68,96.42,96.44,12500.0,80.553,80.7618,80.5446,80.5614,12500.0
2015-02-18 14:30:00,96.47,96.57,96.46,96.55,11200.0,80.5864,80.6699,80.5781,80.6532,11200.0
2015-02-18 15:00:00,96.57,96.71,96.57,96.69,7400.0,80.6699,80.7869,80.6699,80.7702,7400.0
2015-02-18 15:30:00,96.67,96.68,96.57,96.68,4600.0,80.7535,80.7618,80.6699,80.7618,4600.0
2015-02-19 09:30:00,96.41,96.45,96.23,96.44,6400.0,80.5363,80.5697,80.3859,80.5614,6400.0
2015-02-19 10:00:00,96.45,96.64,96.44,96.63,10900.0,80.5697,80.7284,80.5614,80.7201,10900.0
2015-02-19 10:30:00,96.65,96.65,96.59,96.62,3300.0,80.7368,80.7368,80.6867,80.7117,3300.0
2015-02-19 11:00:00,96.65,96.71,96.6,96.71,5200.0,80.7368,80.7869,80.695,80.7869,5200.0
2015-02-19 11:30:00,96.75,96.79,96.74,96.77,2400.0,80.8203,80.8537,80.812,80.837,2400.0
2015-02-19 12:00:00,96.77,96.77,96.67,96.67,7600.0,80.837,80.837,80.7535,80.7535,7600.0
2015-02-19 12:30:00,96.67,96.67,96.51,96.59,5400.0,80.7535,80.7535,80.6198,80.6867,5400.0
2015-02-19 13:00:00,96.62,96.62,96.53,96.58,18500.0,80.7117,80.7117,80.6365,80.6783,18500.0
2015-02-19 13:30:00,96.61,96.68,96.56,96.68,4600.0,80.7034,80.7618,80.6616,80.7618,4600.0
2015-02-19 14:00:00,96.71,96.71,96.64,96.64,3000.0,80.7869,80.7869,80.7284,80.7284,3000.0
2015-02-19 14:30:00,96.63,96.68,96.58,96.68,10100.0,80.7201,80.7618,80.6783,80.7618,10100.0
2015-02-19 15:00:00,96.68,96.74,96.64,96.68,100100.0,80.7618,80.812,80.7284,80.7618,100100.0
2015-02-19 15:30:00,96.65,96.66,96.55,96.63,12500.0,80.7368,80.7451,80.6532,80.7201,12500.0
2015-02-20 09:30:00,96.45,96.56,96.11,96.17,15200.0,80.5697,80.6616,80.2857,80.3358,15200.0
2015-02-20 10:00:00,96.12,96.33,96.11,96.26,6100.0,80.294,80.4695,80.2857,80.411,6100.0
2015-02-20 10:30:00,96.23,96.56,96.2,96.5,13700.0,80.3859,80.6616,80.3609,80.6115,13700.0
2015-02-20 11:00:00,96.52,96.56,96.46,96.5,10800.0,80.6282,80.6616,80.5781,80.6115,10800.0
2015-02-20 11:30:00,96.5,96.55,96.46,96.51,12700.0,80.6115,80.6532,80.5781,80.6198,12700.0
2015-02-20 12:00:00,96.55,96.61,96.53,96.56,11600.0,80.6532,80.7034,80.6365,80.6616,11600.0
2015-02-20 12:30:00,96.55,96.76,96.51,96.69,14200.0,80.6532,80.8287,80.6198,80.7702,14200.0
2015-02-20 13:00:00,96.68,96.83,96.68,96.81,8300.0,80.7618,80.8871,80.7618,80.8704,8300.0
2015-02-20 13:30:00,96.82,97.0,96.8,96.98,16700.0,80.8788,81.0292,80.8621,81.0124,16700.0
2015-02-20 14:00:00,97.0,97.08,96.97,97.01,17800.0,81.0292,81.096,81.0041,81.0375,17800.0
2015-02-20 14:30:00,96.99,97.07,96.93,97.07,8000.0,81.0208,81.0876,80.9707,81.0876,8000.0
2015-02-20 15:00:00,97.13,97.23,97.11,97.16,8900.0,81.1377,81.2213,81.121,81.1628,8900.0
2015-02-20 15:30:00,97.16,97.22,97.14,97.21,8700.0,81.1628,81.2129,81.1461,81.2046,8700.0
2015-02-23 09:30:00,97.11,97.17,96.89,96.98,25500.0,81.121,81.1712,80.9373,81.0124,25500.0
2015-02-23 10:00:00,96.99,97.0,96.88,96.99,5400.0,81.0208,81.0292,80.9289,81.0208,5400.0
2015-02-23 10:30:00,96.98,97.06,96.97,97.05,10800.0,81.0124,81.0793,81.0041,81.0709,10800.0
2015-02-23 11:00:00,97.03,97.14,97.03,97.12,6200.0,81.0542,81.1461,81.0542,81.1294,6200.0
2015-02-23 11:30:00,97.13,97.14,97.1,97.11,3400.0,81.1377,81.1461,81.1127,81.121,3400.0
2015-02-23 12:00:00,97.11,97.14,97.04,97.04,4500.0,81.121,81.1461,81.0626,81.0626,4500.0
2015-02-23 12:30:00,97.03,97.08,96.96,97.01,5700.0,81.0542,81.096,80.9957,81.0375,5700.0
2015-02-23 13:00:00,97.0,97.05,96.98,97.04,4500.0,81.0292,81.0709,81.0124,81.0626,4500.0
2015-02-23 13:30:00,97.05,97.14,97.05,97.05,6700.0,81.0709,81.1461,81.0709,81.0709,6700.0
2015-02-23 14:00:00,97.06,97.13,97.04,97.1,6400.0,81.0793,81.1377,81.0626,81.1127,6400.0
2015-02-23 14:30:00,97.1,97.1,96.97,96.99,6600.0,81.1127,81.1127,81.0041,81.0208,6600.0
2015-02-23 15:00:00,96.98,96.99,96.88,96.96,8500.0,81.0124,81.0208,80.9289,80.9957,8500.0
2015-02-23 15:30:00,96.99,97.15,96.98,97.15,4400.0,81.0208,81.1545,81.0124,81.1545,4400.0
2015-02-24 09:30:00,97.24,97.24,97.11,97.17,12100.0,81.2296,81.2296,81.121,81.1712,12100.0
2015-02-24 10:00:00,97.13,97.37,97.02,97.34,11200.0,81.1377,81.3382,81.0459,81.3132,11200.0
2015-02-24 10:30:00,97.31,97.35,97.27,97.31,7500.0,81.2881,81.3215,81.2547,81.2881,7500.0
2015-02-24 11:00:00,97.33,97.47,97.31,97.41,10300.0,81.3048,81.4218,81.2881,81.3716,10300.0
2015-02-24 11:30:00,97.41,97.41,97.35,97.38,2800.0,81.3716,81.3716,81.3215,81.3466,2800.0
2015-02-24 12:00:00,97.34,97.38,97.3,97.32,14700.0,81.3132,81.3466,81.2798,81.2965,14700.0
2015-02-24 12:30:00,97.3,97.3,97.14,97.28,6200.0,81.2798,81.2798,81.1461,81.263,6200.0
2015-02-24 13:00:00,97.29,97.31,97.26,97.3,3600.0,81.2714,81.2881,81.2463,81.2798,3600.0
2015-02-24 13:30:00,97.34,97.4,97.33,97.39,2100.0,81.3132,81.3633,81.3048,81.3549,2100.0
2015-02-24 14:00:00,97.4,97.4,97.31,97.38,8300.0,81.3633,81.3633,81.2881,81.3466,8300.0
2015-02-24 14:30:00,97.34,97.43,97.31,97.42,7700.0,81.3132,81.3884,81.2881,81.38,7700.0
2015-02-24 15:00:00,97.46,97.52,97.42,97.5,7900.0,81.4134,81.4635,81.38,81.4468,7900.0
2015-02-24 15:30:00,97.52,97.55,97.41,97.46,10900.0,81.4635,81.4886,81.3716,81.4134,10900.0
2015-02-25 09:30:00,97.36,97.49,97.29,97.33,211100.0,81.3299,81.4385,81.2714,81.3048,211100.0
2015-02-25 10:00:00,97.35,97.4,97.33,97.36,18000.0,81.3215,81.3633,81.3048,81.3299,18000.0
2015-02-25 10:30:00,97.31,97.44,97.3,97.41,12500.0,81.2881,81.3967,81.2798,81.3716,12500.0
2015-02-25 11:00:00,97.38,97.47,97.32,97.46,8600.0,81.3466,81.4218,81.2965,81.4134,8600.0
2015-02-25 11:30:00,97.43,97.5,97.41,97.46,5300.0,81.3884,81.4468,81.3716,81.4134,5300.0
2015-02-25 12:00:00,97.47,97.51,97.45,97.46,5500.0,81.4218,81.4552,81.4051,81.4134,5500.0
2015-02-25 12:30:00,97.47,97.54,97.46,97.52,2300.0,81.4218,81.4802,81.4134,81.4635,2300.0
2015-02-25 13:00:00,97.53,97.57,97.49,97.54,9600.0,81.4719,81.5053,81.4385,81.4802,9600.0
2015-02-25 13:30:00,97.6,97.66,97.6,97.61,5700.0,81.5304,81.5805,81.5304,81.5387,5700.0
2015-02-25 14:00:00,97.63,97.63,97.49,97.5,14100.0,81.5554,81.5554,81.4385,81.4468,14100.0
2015-02-25 14:30:00,97.53,97.54,97.27,97.36,13000.0,81.4719,81.4802,81.2547,81.3299,13000.0
2015-02-25 15:00:00,97.35,97.36,97.21,97.25,20600.0,81.3215,81.3299,81.2046,81.238,20600.0
2015-02-25 15:30:00,97.24,97.41,97.24,97.38,32200.0,81.2296,81.3716,81.2296,81.3466,32200.0
2015-02-26 09:30:00,97.32,97.39,97.02,97.02,18900.0,81.2965,81.3549,81.0459,81.0459,18900.0
2015-02-26 10:00:00,97.05,97.22,97.05,97.17,9900.0,81.0709,81.2129,81.0709,81.1712,9900.0
2015-02-26 10:30:00,97.17,97.3,97.17,97.29,7400.0,81.1712,81.2798,81.1712,81.2714,7400.0
2015-02-26 11:00:00,97.31,97.41,97.3,97.34,11700.0,81.2881,81.3716,81.2798,81.3132,11700.0
2015-02-26 11:30:00,97.35,97.4,97.32,97.33,3700.0,81.3215,81.3633,81.2965,81.3048,3700.0
2015-02-26 12:00:00,97.31,97.31,97.16,97.24,3600.0,81.2881,81.2881,81.1628,81.2296,3600.0
2015-02-26 12:30:00,97.27,97.37,97.27,97.35,1700.0,81.2547,81.3382,81.2547,81.3215,1700.0
2015-02-26 13:00:00,97.33,97.37,97.21,97.25,5300.0,81.3048,81.3382,81.2046,81.238,5300.0
2015-02-26 13:30:00,97.27,97.32,97.24,97.27,145600.0,81.2547,81.2965,81.2296,81.2547,145600.0
2015-02-26 14:00:00,97.26,97.32,97.09,97.1,9800.0,81.2463,81.2965,81.1043,81.1127,9800.0
2015-02-26 14:30:00,97.1,97.14,97.04,97.07,11900.0,81.1127,81.1461,81.0626,81.0876,11900.0
2015-02-26 15:00:00,97.07,97.17,96.95,97.16,8200.0,81.0876,81.1712,80.9874,81.1628,8200.0
2015-02-26 15:30:00,97.22,97.3,97.14,97.26,9200.0,81.2129,81.2798,81.1461,81.2463,9200.0
2015-02-27 09:30:00,97.24,97.29,97.03,97.13,7400.0,81.2296,81.2714,81.0542,81.1377,7400.0
2015-02-27 10:00:00,97.11,97.22,97.1,97.19,6800.0,81.121,81.2129,81.1127,81.1879,6800.0
2015-02-27 10:30:00,97.28,97.31,97.17,97.3,13500.0,81.263,81.2881,81.1712,81.2798,13500.0
2015-02-27 11:00:00,97.27,97.29,97.16,97.16,25600.0,81.2547,81.2714,81.1628,81.1628,25600.0
2015-02-27 11:30:00,97.16,97.27,97.16,97.24,25300.0,81.1628,81.2547,81.1628,81.2296,25300.0
2015-02-27 12:00:00,97.24,97.31,97.23,97.3,16100.0,81.2296,81.2881,81.2213,81.2798,16100.0
2015-02-27 12:30:00,97.31,97.32,97.21,97.23,20300.0,81.2881,81.2965,81.2046,81.2213,20300.0
2015-02-27 13:00:00,97.23,97.24,97.13,97.16,21500.0,81.2213,81.2296,81.1377,81.1628,21500.0
2015-02-27 13:30:00,97.15,97.2,97.11,97.17,21300.0,81.1545,81.1962,81.121,81.1712,21300.0
2015-02-27 14:00:00,97.17,97.21,97.12,97.14,25700.0,81.1712,81.2046,81.1294,81.1461,25700.0
2015-02-27 14:30:00,97.14,97.16,96.96,97.0,26600.0,81.1461,81.1628,80.9957,81.0292,26600.0
2015-02-27 15:00:00,97.0,97.07,96.93,97.05,38700.0,81.0292,81.0876,80.9707,81.0709,38700.0
2015-02-27 15:30:00,97.07,97.07,96.88,96.92,39100.0,81.0876,81.0876,80.9289,80.9623,39100.0
2015-03-02 09:30:00,96.99,97.22,96.93,97.19,28700.0,81.0208,81.2129,80.9707,81.1879,28700.0
2015-03-02 10:00:00,97.21,97.36,97.2,97.34,13900.0,81.2046,81.3299,81.1962,81.3132,13900.0
2015-03-02 10:30:00,97.38,97.38,97.28,97.34,16900.0,81.3466,81.3466,81.263,81.3132,16900.0
2015-03-02 11:00:00,97.34,97.36,97.26,97.32,20100.0,81.3132,81.3299,81.2463,81.2965,20100.0
2015-03-02 11:30:00,97.36,97.42,97.31,97.31,5600.0,81.3299,81.38,81.2881,81.2881,5600.0
2015-03-02 12:00:00,97.33,97.33,97.16,97.19,6500.0,81.3048,81.3048,81.1628,81.1879,6500.0
2015-03-02 12:30:00,97.18,97.26,97.17,97.24,4500.0,81.1795,81.2463,81.1712,81.2296,4500.0
2015-03-02 13:00:00,97.25,97.29,97.24,97.27,5400.0,81.238,81.2714,81.2296,81.2547,5400.0
2015-03-02 13:30:00,97.27,97.37,97.27,97.34,19900.0,81.2547,81.3382,81.2547,81.3132,19900.0
2015-03-02 14:00:00,97.36,97.36,97.24,97.25,6300.0,81.3299,81.3299,81.2296,81.238,6300.0
2015-03-02 14:30:00,97.25,97.39,97.25,97.34,8100.0,81.238,81.3549,81.238,81.3132,8100.0
2015-03-02 15:00:00,97.35,97.44,97.34,97.43,9900.0,81.3215,81.3967,81.3132,81.3884,9900.0
2015-03-02 15:30:00,97.46,97.55,97.45,97.51,13200.0,81.4134,81.4886,81.4051,81.4552,13200.0
2015-03-03 09:30:00,97.31,97.48,97.02,97.05,22900.0,81.2881,81.4301,81.0459,81.0709,22900.0
2015-03-03 10:00:00,97.05,97.15,97.05,97.09,6200.0,81.0709,81.1545,81.0709,81.1043,6200.0
2015-03-03 10:30:00,97.09,97.14,97.07,97.07,1400.0,81.1043,81.1461,81.0876,81.0876,1400.0
2015-03-03 11:00:00,97.03,97.07,96.96,96.98,3900.0,81.0542,81.0876,80.9957,81.0124,3900.0
2015-03-03 11:30:00,96.95,96.96,96.73,96.9,10700.0,80.9874,80.9957,80.8036,80.9456,10700.0
2015-03-03 12:00:00,96.86,96.86,96.71,96.72,8600.0,80.9122,80.9122,80.7869,80.7953,8600.0
2015-03-03 12:30:00,96.77,96.98,96.77,96.98,3800.0,80.837,81.0124,80.837,81.0124,3800.0
2015-03-03 13:00:00,96.98,97.02,96.94,96.98,3300.0,81.0124,81.0459,80.979,81.0124,3300.0
2015-03-03 13:30:00,97.03,97.04,96.95,97.03,1900.0,81.0542,81.0626,80.9874,81.0542,1900.0
2015-03-03 14:00:00,96.99,97.18,96.99,97.18,4500.0,81.0208,81.1795,81.0208,81.1795,4500.0
2015-03-03 14:30:00,97.17,97.2,97.04,97.09,4700.0,81.1712,81.1962,81.0626,81.1043,4700.0
2015-03-03 15:00:00,97.09,97.17,97.04,97.14,5400.0,81.1043,81.1712,81.0626,81.1461,5400.0
2015-03-03 15:30:00,97.16,97.18,97.06,97.15,10700.0,81.1628,81.1795,81.0793,81.1545,10700.0
2015-03-04 09:30:00,96.88,96.9,96.41,96.46,14500.0,80.9289,80.9456,80.5363,80.5781,14500.0
2015-03-04 10:00:00,96.47,96.52,96.23,96.32,13100.0,80.5864,80.6282,80.3859,80.4611,13100.0
2015-03-04 10:30:00,96.3,96.48,96.29,96.43,5100.0,80.4444,80.5948,80.4361,80.553,5100.0
2015-03-04 11:00:00,96.42,96.65,96.42,96.6,2800.0,80.5446,80.7368,80.5446,80.695,2800.0
2015-03-04 11:30:00,96.62,96.71,96.6,96.63,4400.0,80.7117,80.7869,80.695,80.7201,4400.0
2015-03-04 12:00:00,96.61,96.78,96.61,96.77,8700.0,80.7034,80.8454,80.7034,80.837,8700.0
2015-03-04 12:30:00,96.79,96.84,96.7,96.7,11500.0,80.8537,80.8955,80.7785,80.7785,11500.0
2015-03-04 13:00:00,96.72,96.79,96.7,96.77,7000.0,80.7953,80.8537,80.7785,80.837,7000.0
2015-03-04 13:30:00,96.74,96.75,96.58,96.59,4700.0,80.812,80.8203,80.6783,80.6867,4700.0
2015-03-04 14:00:00,96.62,96.67,96.54,96.58,5900.0,80.7117,80.7535,80.6449,80.6783,5900.0
2015-03-04 14:30:00,96.59,96.76,96.58,96.76,8300.0,80.6867,80.8287,80.6783,80.8287,8300.0
2015-03-04 15:00:00,96.71,96.73,96.63,96.7,5400.0,80.7869,80.8036,80.7201,80.7785,5400.0
2015-03-04 15:30:00,96.73,96.78,96.69,96.71,10200.0,80.8036,80.8454,80.7702,80.7869,10200.0
2015-03-05 09:30:00,96.94,97.0,96.72,96.93,13200.0,80.979,81.0292,80.7953,80.9707,13200.0
2015-03-05 10:00:00,96.89,97.0,96.88,96.94,1000.0,80.9373,81.0292,80.9289,80.979,1000.0
2015-03-05 10:30:00,96.98,97.0,96.96,96.96,10200.0,81.0124,81.0292,80.9957,80.9957,10200.0
2015-03-05 11:00:00,96.92,96.92,96.76,96.83,12900.0,80.9623,80.9623,80.8287,80.8871,12900.0
2015-03-05 11:30:00,96.89,96.95,96.88,96.95,1300.0,80.9373,80.9874,80.9289,80.9874,1300.0
2015-03-05 12:00:00,96.93,96.93,96.8,96.81,2500.0,80.9707,80.9707,80.8621,80.8704,2500.0
2015-03-05 12:30:00,96.81,96.84,96.6,96.6,4100.0,80.8704,80.8955,80.695,80.695,4100.0
2015-03-05 13:00:00,96.61,96.76,96.61,96.74,2800.0,80.7034,80.8287,80.7034,80.812,2800.0
2015-03-05 13:30:00,96.75,96.83,96.75,96.83,2700.0,80.8203,80.8871,80.8203,80.8871,2700.0
2015-03-05 14:00:00,96.84,96.89,96.84,96.85,6300.0,80.8955,80.9373,80.8955,80.9038,6300.0
2015-03-05 14:30:00,96.84,96.95,96.81,96.92,9200.0,80.8955,80.9874,80.8704,80.9623,9200.0
2015-03-05 15:00:00,96.84,96.91,96.79,96.89,5800.0,80.8955,80.954,80.8537,80.9373,5800.0
2015-03-05 15:30:00,96.89,96.94,96.81,96.89,10600.0,80.9373,80.979,80.8704,80.9373,10600.0
2015-03-06 09:30:00,96.54,96.61,96.38,96.58,7400.0,80.6449,80.7034,80.5112,80.6783,7400.0
2015-03-06 10:00:00,96.61,96.61,96.45,96.59,3500.0,80.7034,80.7034,80.5697,80.6867,3500.0
2015-03-06 10:30:00,96.58,96.6,96.36,96.4,6100.0,80.6783,80.695,80.4945,80.5279,6100.0
2015-03-06 11:00:00,96.36,96.37,96.01,96.06,31500.0,80.4945,80.5029,80.2022,80.2439,31500.0
2015-03-06 11:30:00,96.02,96.02,95.83,95.94,17400.0,80.2105,80.2105,80.0518,80.1437,17400.0
2015-03-06 12:00:00,95.93,96.02,95.67,95.77,9100.0,80.1353,80.2105,79.9181,80.0017,9100.0
2015-03-06 12:30:00,95.76,95.87,95.71,95.75,4400.0,79.9933,80.0852,79.9515,79.985,4400.0
2015-03-06 13:00:00,95.8,95.82,95.64,95.7,10600.0,80.0267,80.0434,79.8931,79.9432,10600.0
2015-03-06 13:30:00,95.66,95.69,95.55,95.66,5000.0,79.9098,79.9348,79.8179,79.9098,5000.0
2015-03-06 14:00:00,95.71,95.84,95.58,95.61,16000.0,79.9515,80.0601,79.843,79.868,16000.0
2015-03-06 14:30:00,95.63,95.64,95.43,95.49,5900.0,79.8847,79.8931,79.7176,79.7678,5900.0
2015-03-06 15:00:00,95.56,95.68,95.48,95.5,6900.0,79.8262,79.9265,79.7594,79.7761,6900.0
2015-03-06 15:30:00,95.47,95.55,95.33,95.49,20700.0,79.7511,79.8179,79.6341,79.7678,20700.0
2015-03-09 09:30:00,95.5,95.74,95.5,95.68,88800.0,79.7761,79.9766,79.7761,79.9265,88800.0
2015-03-09 10:00:00,95.7,95.79,95.63,95.63,7600.0,79.9432,80.0184,79.8847,79.8847,7600.0
2015-03-09 10:30:00,95.66,95.83,95.66,95.77,6800.0,79.9098,80.0518,79.9098,80.0017,6800.0
2015-03-09 11:00:00,95.75,95.81,95.71,95.81,8400.0,79.985,80.0351,79.9515,80.0351,8400.0
2015-03-09 11:30:00,95.84,95.88,95.73,95.78,5300.0,80.0601,80.0936,79.9683,80.01,5300.0
2015-03-09 12:00:00,95.69,95.73,95.67,95.7,10500.0,79.9348,79.9683,79.9181,79.9432,10500.0
2015-03-09 12:30:00,95.77,95.86,95.75,95.84,9100.0,80.0017,80.0768,79.985,80.0601,9100.0
2015-03-09 13:00:00,95.84,95.89,95.82,95.89,4300.0,80.0601,80.1019,80.0434,80.1019,4300.0
2015-03-09 13:30:00,95.92,96.06,95.92,96.02,2700.0,80.127,80.2439,80.127,80.2105,2700.0
2015-03-09 14:00:00,95.99,96.01,95.89,95.89,6000.0,80.1854,80.2022,80.1019,80.1019,6000.0
2015-03-09 14:30:00,95.89,95.99,95.82,95.97,9600.0,80.1019,80.1854,80.0434,80.1687,9600.0
2015-03-09 15:00:00,95.98,96.03,95.9,95.91,4300.0,80.1771,80.2189,80.1103,80.1186,4300.0
2015-03-09 15:30:00,95.99,96.01,95.89,95.91,11800.0,80.1854,80.2022,80.1019,80.1186,11800.0
2015-03-10 09:30:00,95.14,95.22,94.81,94.95,18600.0,79.4754,79.5422,79.1997,79.3167,18600.0
2015-03-10 10:00:00,94.93,94.97,94.73,94.8,4800.0,79.3,79.3334,79.1329,79.1914,4800.0
2015-03-10 10:30:00,94.78,94.89,94.65,94.86,8400.0,79.1747,79.2666,79.0661,79.2415,8400.0
2015-03-10 11:00:00,94.85,95.06,94.84,95.01,4200.0,79.2331,79.4086,79.2248,79.3668,4200.0
2015-03-10 11:30:00,94.99,95.01,94.67,94.68,9900.0,79.3501,79.3668,79.0828,79.0911,9900.0
2015-03-10 12:00:00,94.57,94.68,94.52,94.56,5900.0,78.9992,79.0911,78.9575,78.9909,5900.0
2015-03-10 12:30:00,94.52,94.69,94.52,94.64,7500.0,78.9575,79.0995,78.9575,79.0577,7500.0
2015-03-10 13:00:00,94.62,94.77,94.59,94.72,6600.0,79.041,79.1663,79.016,79.1245,6600.0
2015-03-10 13:30:00,94.7,94.7,94.63,94.65,7300.0,79.1078,79.1078,79.0494,79.0661,7300.0
2015-03-10 14:00:00,94.65,94.76,94.47,94.48,12500.0,79.0661,79.158,78.9157,78.9241,12500.0
2015-03-10 14:30:00,94.55,94.61,94.46,94.49,15200.0,78.9825,79.0327,78.9074,78.9324,15200.0
2015-03-10 15:00:00,94.48,94.67,94.45,94.54,17700.0,78.9241,79.0828,78.899,78.9742,17700.0
2015-03-10 15:30:00,94.52,94.55,94.31,94.34,30100.0,78.9575,78.9825,78.7821,78.8071,30100.0
2015-03-11 09:30:00,94.6,94.6,94.37,94.48,21300.0,79.0243,79.0243,78.8322,78.9241,21300.0
2015-03-11 10:00:00,94.51,94.6,94.39,94.45,9800.0,78.9491,79.0243,78.8489,78.899,9800.0
2015-03-11 10:30:00,94.47,94.47,94.15,94.28,9300.0,78.9157,78.9157,78.6484,78.757,9300.0
2015-03-11 11:00:00,94.29,94.46,94.24,94.46,9800.0,78.7653,78.9074,78.7236,78.9074,9800.0
2015-03-11 11:30:00,94.49,94.51,94.4,94.44,14600.0,78.9324,78.9491,78.8572,78.8906,14600.0
2015-03-11 12:00:00,94.45,94.51,94.36,94.38,5100.0,78.899,78.9491,78.8238,78.8405,5100.0
2015-03-11 12:30:00,94.38,94.51,94.38,94.48,3400.0,78.8405,78.9491,78.8405,78.9241,3400.0
2015-03-11 13:00:00,94.47,94.52,94.42,94.47,3000.0,78.9157,78.9575,78.8739,78.9157,3000.0
2015-03-11 13:30:00,94.42,94.42,94.19,94.27,5500.0,78.8739,78.8739,78.6818,78.7486,5500.0
2015-03-11 14:00:00,94.33,94.48,94.32,94.4,10800.0,78.7988,78.9241,78.7904,78.8572,10800.0
2015-03-11 14:30:00,94.42,94.5,94.36,94.48,5000.0,78.8739,78.9408,78.8238,78.9241,5000.0
2015-03-11 15:00:00,94.47,94.47,94.25,94.28,6100.0,78.9157,78.9157,78.7319,78.757,6100.0
2015-03-11 15:30:00,94.21,94.22,94.12,94.17,8300.0,78.6985,78.7069,78.6233,78.6651,8300.0
2015-03-12 09:30:00,94.41,95.02,94.41,94.93,14100.0,78.8656,79.3752,78.8656,79.3,14100.0
2015-03-12 10:00:00,94.99,94.99,94.82,94.95,4800.0,79.3501,79.3501,79.2081,79.3167,4800.0
2015-03-12 10:30:00,94.95,94.99,94.85,94.99,6500.0,79.3167,79.3501,79.2331,79.3501,6500.0
2015-03-12 11:00:00,94.98,95.15,94.93,95.11,4400.0,79.3417,79.4837,79.3,79.4503,4400.0
2015-03-12 11:30:00,95.12,95.15,95.06,95.07,5200.0,79.4587,79.4837,79.4086,79.4169,5200.0
2015-03-12 12:00:00,95.06,95.06,95.01,95.05,2900.0,79.4086,79.4086,79.3668,79.4002,2900.0
2015-03-12 12:30:00,95.06,95.06,94.96,95.06,5300.0,79.4086,79.4086,79.325,79.4086,5300.0
2015-03-12 13:00:00,95.03,95.11,95.02,95.08,3300.0,79.3835,79.4503,79.3752,79.4253,3300.0
2015-03-12 13:30:00,95.06,95.12,95.02,95.11,2200.0,79.4086,79.4587,79.3752,79.4503,2200.0
2015-03-12 14:00:00,95.11,95.13,95.05,95.12,1700.0,79.4503,79.467,79.4002,79.4587,1700.0
2015-03-12 14:30:00,95.14,95.24,95.05,95.23,12700.0,79.4754,79.5589,79.4002,79.5506,12700.0
2015-03-12 15:00:00,95.25,95.36,95.24,95.32,11300.0,79.5673,79.6592,79.5589,79.6258,11300.0
2015-03-12 15:30:00,95.33,95.38,95.29,95.36,8300.0,79.6341,79.6759,79.6007,79.6592,8300.0
2015-03-13 09:30:00,95.21,95.26,94.99,95.1,11700.0,79.5339,79.5756,79.3501,79.442,11700.0
2015-03-13 10:00:00,95.06,95.07,94.81,94.81,5200.0,79.4086,79.4169,79.1997,79.1997,5200.0
2015-03-13 10:30:00,94.8,94.92,94.5,94.5,4600.0,79.1914,79.2916,78.9408,78.9408,4600.0
2015-03-13 11:00:00,94.45,94.63,94.35,94.35,9400.0,78.899,79.0494,78.8155,78.8155,9400.0
2015-03-13 11:30:00,94.35,94.43,94.25,94.43,5600.0,78.8155,78.8823,78.7319,78.8823,5600.0
2015-03-13 12:00:00,94.43,94.46,94.3,94.46,10100.0,78.8823,78.9074,78.7737,78.9074,10100.0
2015-03-13 12:30:00,94.46,94.6,94.46,94.57,2700.0,78.9074,79.0243,78.9074,78.9992,2700.0
2015-03-13 13:00:00,94.51,94.57,94.34,94.35,5100.0,78.9491,78.9992,78.8071,78.8155,5100.0
2015-03-13 13:30:00,94.31,94.51,94.31,94.43,7800.0,78.7821,78.9491,78.7821,78.8823,7800.0
2015-03-13 14:00:00,94.4,94.43,94.31,94.36,10400.0,78.8572,78.8823,78.7821,78.8238,10400.0
2015-03-13 14:30:00,94.43,94.43,94.26,94.41,29700.0,78.8823,78.8823,78.7403,78.8656,29700.0
2015-03-13 15:00:00,94.4,94.6,94.39,94.6,6500.0,78.8572,79.0243,78.8489,79.0243,6500.0
2015-03-13 15:30:00,94.61,94.92,94.53,94.81,6200.0,79.0327,79.2916,78.9658,79.1997,6200.0
2015-03-16 09:30:00,95.15,95.6,95.15,95.6,16600.0,79.4837,79.8597,79.4837,79.8597,16600.0
2015-03-16 10:00:00,95.58,95.7,95.57,95.6,6200.0,79.843,79.9432,79.8346,79.8597,6200.0
2015-03-16 10:30:00,95.61,95.62,95.56,95.61,6800.0,79.868,79.8764,79.8262,79.868,6800.0
2015-03-16 11:00:00,95.65,95.79,95.63,95.76,4500.0,79.9014,80.0184,79.8847,79.9933,4500.0
2015-03-16 11:30:00,95.72,95.83,95.71,95.77,3700.0,79.9599,80.0518,79.9515,80.0017,3700.0
2015-03-16 12:00:00,95.78,95.78,95.67,95.68,5600.0,80.01,80.01,79.9181,79.9265,5600.0
2015-03-16 12:30:00,95.68,95.76,95.68,95.72,4900.0,79.9265,79.9933,79.9265,79.9599,4900.0
2015-03-16 13:00:00,95.71,95.71,95.61,95.71,5700.0,79.9515,79.9515,79.868,79.9515,5700.0
2015-03-16 13:30:00,95.72,95.83,95.7,95.78,13300.0,79.9599,80.0518,79.9432,80.01,13300.0
2015-03-16 14:00:00,95.78,95.9,95.74,95.9,8600.0,80.01,80.1103,79.9766,80.1103,8600.0
2015-03-16 14:30:00,95.88,95.98,95.86,95.97,10700.0,80.0936,80.1771,80.0768,80.1687,10700.0
2015-03-16 15:00:00,95.98,96.05,95.91,95.95,7600.0,80.1771,80.2356,80.1186,80.152,7600.0
2015-03-16 15:30:00,95.97,96.06,95.94,96.01,47500.0,80.1687,80.2439,80.1437,80.2022,47500.0
2015-03-17 09:30:00,95.68,95.79,95.44,95.59,25300.0,79.9265,80.0184,79.726,79.8513,25300.0
2015-03-17 10:00:00,95.57,95.66,95.54,95.61,6600.0,79.8346,79.9098,79.8095,79.868,6600.0
2015-03-17 10:30:00,95.68,95.69,95.6,95.64,4900.0,79.9265,79.9348,79.8597,79.8931,4900.0
2015-03-17 11:00:00,95.6,95.6,95.33,95.47,9400.0,79.8597,79.8597,79.6341,79.7511,9400.0
2015-03-17 11:30:00,95.47,95.54,95.41,95.54,6700.0,79.7511,79.8095,79.7009,79.8095,6700.0
2015-03-17 12:00:00,95.47,95.58,95.43,95.55,5200.0,79.7511,79.843,79.7176,79.8179,5200.0
2015-03-17 12:30:00,95.53,95.73,95.53,95.73,5000.0,79.8012,79.9683,79.8012,79.9683,5000.0
2015-03-17 13:00:00,95.68,95.81,95.68,95.75,3600.0,79.9265,80.0351,79.9265,79.985,3600.0
2015-03-17 13:30:00,95.77,95.84,95.7,95.84,6500.0,80.0017,80.0601,79.9432,80.0601,6500.0
2015-03-17 14:00:00,95.84,95.84,95.73,95.73,3700.0,80.0601,80.0601,79.9683,79.9683,3700.0
2015-03-17 14:30:00,95.72,95.79,95.66,95.77,6200.0,79.9599,80.0184,79.9098,80.0017,6200.0
2015-03-17 15:00:00,95.85,95.93,95.84,95.92,12600.0,80.0685,80.1353,80.0601,80.127,12600.0
2015-03-17 15:30:00,95.92,95.96,95.76,95.77,28900.0,80.127,80.1604,79.9933,80.0017,28900.0
2015-03-18 09:30:00,95.53,95.53,95.35,95.35,10700.0,79.8012,79.8012,79.6508,79.6508,10700.0
2015-03-18 10:00:00,95.45,95.59,95.45,95.55,8900.0,79.7344,79.8513,79.7344,79.8179,8900.0
2015-03-18 10:30:00,95.55,95.58,95.46,95.58,12300.0,79.8179,79.843,79.7427,79.843,12300.0
2015-03-18 11:00:00,95.57,95.6,95.43,95.43,15700.0,79.8346,79.8597,79.7176,79.7176,15700.0
2015-03-18 11:30:00,95.42,95.52,95.42,95.49,14600.0,79.7093,79.7928,79.7093,79.7678,14600.0
2015-03-18 12:00:00,95.46,95.49,95.37,95.4,10600.0,79.7427,79.7678,79.6675,79.6926,10600.0
2015-03-18 12:30:00,95.4,95.51,95.37,95.37,9200.0,79.6926,79.7845,79.6675,79.6675,9200.0
2015-03-18 13:00:00,95.36,95.4,95.33,95.34,9200.0,79.6592,79.6926,79.6341,79.6425,9200.0
2015-03-18 13:30:00,95.32,95.47,95.2,95.47,15300.0,79.6258,79.7511,79.5255,79.7511,15300.0
2015-03-18 14:00:00,95.55,96.7,95.5,96.59,40200.0,79.8179,80.7785,79.7761,80.6867,40200.0
2015-03-18 14:30:00,96.59,96.86,96.55,96.78,30600.0,80.6867,80.9122,80.6532,80.8454,30600.0
2015-03-18 15:00:00,96.78,97.3,96.73,97.06,26600.0,80.8454,81.2798,80.8036,81.0793,26600.0
2015-03-18 15:30:00,97.05,97.08,96.82,96.95,26200.0,81.0709,81.096,80.8788,80.9874,26200.0
2015-03-19 09:30:00,96.59,96.76,96.51,96.71,43600.0,80.6867,80.8287,80.6198,80.7869,43600.0
2015-03-19 10:00:00,96.7,96.83,96.66,96.73,19700.0,80.7785,80.8871,80.7451,80.8036,19700.0
2015-03-19 10:30:00,96.71,96.71,96.5,96.57,42000.0,80.7869,80.7869,80.6115,80.6699,42000.0
2015-03-19 11:00:00,96.58,96.66,96.5,96.59,9000.0,80.6783,80.7451,80.6115,80.6867,9000.0
2015-03-19 11:30:00,96.57,96.57,96.34,96.42,3300.0,80.6699,80.6699,80.4778,80.5446,3300.0
2015-03-19 12:00:00,96.42,96.48,96.4,96.47,4000.0,80.5446,80.5948,80.5279,80.5864,4000.0
2015-03-19 12:30:00,96.44,96.45,96.32,96.36,9600.0,80.5614,80.5697,80.4611,80.4945,9600.0
2015-03-19 13:00:00,96.31,96.61,96.31,96.6,2500.0,80.4528,80.7034,80.4528,80.695,2500.0
2015-03-19 13:30:00,96.57,96.58,96.43,96.43,4300.0,80.6699,80.6783,80.553,80.553,4300.0
2015-03-19 14:00:00,96.46,96.64,96.44,96.48,5300.0,80.5781,80.7284,80.5614,80.5948,5300.0
2015-03-19 14:30:00,96.52,96.6,96.45,96.54,11900.0,80.6282,80.695,80.5697,80.6449,11900.0
2015-03-19 15:00:00,96.6,96.66,96.44,96.51,11000.0,80.695,80.7451,80.5614,80.6198,11000.0
2015-03-19 15:30:00,96.51,96.64,96.48,96.52,6900.0,80.6198,80.7284,80.5948,80.6282,6900.0
2015-03-20 09:30:00,97.02,97.18,97.02,97.1,37500.0,81.0459,81.1795,81.0459,81.1127,37500.0
2015-03-20 10:00:00,97.13,97.16,97.05,97.09,4600.0,81.1377,81.1628,81.0709,81.1043,4600.0
2015-03-20 10:30:00,97.25,97.3,97.21,97.26,6400.0,81.238,81.2798,81.2046,81.2463,6400.0
2015-03-20 11:00:00,97.29,97.41,97.28,97.41,7900.0,81.2714,81.3716,81.263,81.3716,7900.0
2015-03-20 11:30:00,97.42,97.42,97.35,97.37,6800.0,81.38,81.38,81.3215,81.3382,6800.0
2015-03-20 12:00:00,97.4,97.42,97.37,97.37,3300.0,81.3633,81.38,81.3382,81.3382,3300.0
2015-03-20 12:30:00,97.4,97.5,97.36,97.5,10400.0,81.3633,81.4468,81.3299,81.4468,10400.0
2015-03-20 13:00:00,97.53,97.62,97.49,97.57,10800.0,81.4719,81.5471,81.4385,81.5053,10800.0
2015-03-20 13:30:00,97.6,97.61,97.51,97.56,55000.0,81.5304,81.5387,81.4552,81.4969,55000.0
2015-03-20 14:00:00,97.55,97.58,97.44,97.5,7600.0,81.4886,81.5137,81.3967,81.4468,7600.0
2015-03-20 14:30:00,97.5,97.59,97.48,97.59,5300.0,81.4468,81.522,81.4301,81.522,5300.0
2015-03-20 15:00:00,97.6,97.6,97.33,97.38,6600.0,81.5304,81.5304,81.3048,81.3466,6600.0
2015-03-20 15:30:00,97.4,97.5,97.36,97.36,13200.0,81.3633,81.4468,81.3299,81.3299,13200.0
2015-03-23 09:30:00,97.3,97.56,97.29,97.44,20100.0,81.2798,81.4969,81.2714,81.3967,20100.0
2015-03-23 10:00:00,97.5,97.63,97.49,97.56,7900.0,81.4468,81.5554,81.4385,81.4969,7900.0
2015-03-23 10:30:00,97.56,97.57,97.49,97.53,2400.0,81.4969,81.5053,81.4385,81.4719,2400.0
2015-03-23 11:00:00,97.51,97.56,97.47,97.47,25400.0,81.4552,81.4969,81.4218,81.4218,25400.0
2015-03-23 11:30:00,97.51,97.52,97.42,97.5,18200.0,81.4552,81.4635,81.38,81.4468,18200.0
2015-03-23 12:00:00,97.43,97.5,97.38,97.41,4200.0,81.3884,81.4468,81.3466,81.3716,4200.0
2015-03-23 12:30:00,97.5,97.55,97.48,97.48,2800.0,81.4468,81.4886,81.4301,81.4301,2800.0
2015-03-23 13:00:00,97.47,97.49,97.45,97.45,1100.0,81.4218,81.4385,81.4051,81.4051,1100.0
2015-03-23 13:30:00,97.43,97.51,97.43,97.45,6000.0,81.3884,81.4552,81.3884,81.4051,6000.0
2015-03-23 14:00:00,97.43,97.59,97.43,97.57,3200.0,81.3884,81.522,81.3884,81.5053,3200.0
2015-03-23 14:30:00,97.58,97.58,97.45,97.49,6900.0,81.5137,81.5137,81.4051,81.4385,6900.0
2015-03-23 15:00:00,97.48,97.51,97.39,97.41,81300.0,81.4301,81.4552,81.3549,81.3716,81300.0
2015-03-23 15:30:00,97.43,97.44,97.19,97.19,13000.0,81.3884,81.3967,81.1879,81.1879,13000.0
2015-03-24 09:30:00,97.16,97.16,96.93,97.1,7900.0,81.1628,81.1628,80.9707,81.1127,7900.0
2015-03-24 10:00:00,97.14,97.23,97.09,97.13,4900.0,81.1461,81.2213,81.1043,81.1377,4900.0
2015-03-24 10:30:00,97.15,97.17,97.08,97.15,6200.0,81.1545,81.1712,81.096,81.1545,6200.0
2015-03-24 11:00:00,97.11,97.3,97.1,97.28,7200.0,81.121,81.2798,81.1127,81.263,7200.0
2015-03-24 11:30:00,97.3,97.3,97.19,97.24,2300.0,81.2798,81.2798,81.1879,81.2296,2300.0
2015-03-24 12:00:00,97.2,97.24,97.11,97.11,11200.0,81.1962,81.2296,81.121,81.121,11200.0
2015-03-24 12:30:00,97.1,97.11,96.94,96.94,5100.0,81.1127,81.121,80.979,80.979,5100.0
2015-03-24 13:00:00,96.98,97.02,96.82,96.82,3800.0,81.0124,81.0459,80.8788,80.8788,3800.0
2015-03-24 13:30:00,96.83,96.94,96.78,96.92,1900.0,80.8871,80.979,80.8454,80.9623,1900.0
2015-03-24 14:00:00,96.9,96.9,96.73,96.73,4500.0,80.9456,80.9456,80.8036,80.8036,4500.0
2015-03-24 14:30:00,96.72,96.8,96.71,96.79,8400.0,80.7953,80.8621,80.7869,80.8537,8400.0
2015-03-24 15:00:00,96.83,96.92,96.67,96.71,15000.0,80.8871,80.9623,80.7535,80.7869,15000.0
2015-03-24 15:30:00,96.7,96.77,96.58,96.58,22300.0,80.7785,80.837,80.6783,80.6783,22300.0
2015-03-25 09:30:00,96.21,96.41,95.97,96.03,23600.0,80.7338,80.9016,80.5324,80.5828,23600.0
2015-03-25 10:00:00,96.0,96.22,96.0,96.15,6400.0,80.5576,80.7422,80.5576,80.6835,6400.0
2015-03-25 10:30:00,96.1,96.11,95.93,96.09,5800.0,80.6415,80.6499,80.4988,80.6331,5800.0
2015-03-25 11:00:00,96.14,96.17,95.88,95.95,19500.0,80.6751,80.7002,80.4569,80.5156,19500.0
2015-03-25 11:30:00,95.91,95.91,95.4,95.43,28100.0,80.4821,80.4821,80.0541,80.0793,28100.0
2015-03-25 12:00:00,95.48,95.49,95.23,95.35,19700.0,80.1212,80.1296,79.9114,80.0121,19700.0
2015-03-25 12:30:00,95.32,95.34,95.16,95.34,4900.0,79.987,80.0038,79.8527,80.0038,4900.0
2015-03-25 13:00:00,95.32,95.35,95.09,95.26,7100.0,79.987,80.0121,79.794,79.9366,7100.0
2015-03-25 13:30:00,95.24,95.39,95.15,95.32,8100.0,79.9198,80.0457,79.8443,79.987,8100.0
2015-03-25 14:00:00,95.27,95.36,95.22,95.32,11500.0,79.945,80.0205,79.9031,79.987,11500.0
2015-03-25 14:30:00,95.37,95.37,95.17,95.21,9700.0,80.0289,80.0289,79.8611,79.8947,9700.0
2015-03-25 15:00:00,95.18,95.18,94.95,94.95,29100.0,79.8695,79.8695,79.6765,79.6765,29100.0
2015-03-25 15:30:00,94.96,94.99,94.75,94.79,39400.0,79.6849,79.7101,79.5087,79.5422,39400.0
2015-03-26 09:30:00,94.38,94.62,94.19,94.41,23700.0,79.1982,79.3996,79.0387,79.2233,23700.0
2015-03-26 10:00:00,94.3,94.34,94.05,94.32,11100.0,79.131,79.1646,78.9213,79.1478,11100.0
2015-03-26 10:30:00,94.25,94.53,94.23,94.43,17500.0,79.0891,79.324,79.0723,79.2401,17500.0
2015-03-26 11:00:00,94.47,94.48,94.29,94.43,10800.0,79.2737,79.2821,79.1227,79.2401,10800.0
2015-03-26 11:30:00,94.45,94.7,94.45,94.68,4800.0,79.2569,79.4667,79.2569,79.4499,4800.0
2015-03-26 12:00:00,94.79,94.79,94.61,94.61,4700.0,79.5422,79.5422,79.3912,79.3912,4700.0
2015-03-26 12:30:00,94.61,94.79,94.56,94.74,8800.0,79.3912,79.5422,79.3492,79.5003,8800.0
2015-03-26 13:00:00,94.77,94.77,94.51,94.64,5000.0,79.5254,79.5254,79.3073,79.4164,5000.0
2015-03-26 13:30:00,94.68,95.0,94.67,94.98,9600.0,79.4499,79.7184,79.4415,79.7017,9600.0
2015-03-26 14:00:00,94.94,94.95,94.71,94.72,46100.0,79.6681,79.6765,79.4751,79.4835,46100.0
2015-03-26 14:30:00,94.78,94.85,94.61,94.61,15700.0,79.5338,79.5926,79.3912,79.3912,15700.0
2015-03-26 15:00:00,94.6,94.67,94.55,94.57,4200.0,79.3828,79.4415,79.3408,79.3576,4200.0
2015-03-26 15:30:00,94.63,94.78,94.54,94.54,12000.0,79.408,79.5338,79.3324,79.3324,12000.0
2015-03-27 09:30:00,94.57,94.71,94.57,94.69,9600.0,79.3576,79.4751,79.3576,79.4583,9600.0
2015-03-27 10:00:00,94.75,94.79,94.43,94.64,8300.0,79.5087,79.5422,79.2401,79.4164,8300.0
2015-03-27 10:30:00,94.57,94.85,94.57,94.85,12500.0,79.3576,79.5926,79.3576,79.5926,12500.0
2015-03-27 11:00:00,94.8,94.88,94.78,94.8,25900.0,79.5506,79.6177,79.5338,79.5506,25900.0
2015-03-27 11:30:00,94.74,94.78,94.64,94.71,8700.0,79.5003,79.5338,79.4164,79.4751,8700.0
2015-03-27 12:00:00,94.69,94.73,94.62,94.64,3500.0,79.4583,79.4919,79.3996,79.4164,3500.0
2015-03-27 12:30:00,94.63,94.75,94.62,94.74,9200.0,79.408,79.5087,79.3996,79.5003,9200.0
2015-03-27 13:00:00,94.74,94.75,94.64,94.67,14800.0,79.5003,79.5087,79.4164,79.4415,14800.0
2015-03-27 13:30:00,94.71,94.74,94.61,94.71,2100.0,79.4751,79.5003,79.3912,79.4751,2100.0
2015-03-27 14:00:00,94.69,94.77,94.66,94.68,3100.0,79.4583,79.5254,79.4331,79.4499,3100.0
2015-03-27 14:30:00,94.7,94.71,94.65,94.69,6000.0,79.4667,79.4751,79.4247,79.4583,6000.0
2015-03-27 15:00:00,94.72,94.79,94.65,94.7,5400.0,79.4835,79.5422,79.4247,79.4667,5400.0
2015-03-27 15:30:00,94.69,94.89,94.69,94.81,12700.0,79.4583,79.6261,79.4583,79.559,12700.0
2015-03-30 09:30:00,95.43,95.83,95.42,95.78,25600.0,80.0793,80.4149,80.0709,80.373,25600.0
2015-03-30 10:00:00,95.8,95.84,95.62,95.67,10300.0,80.3898,80.4233,80.2387,80.2807,10300.0
2015-03-30 10:30:00,95.67,95.8,95.64,95.77,4500.0,80.2807,80.3898,80.2555,80.3646,4500.0
2015-03-30 11:00:00,95.8,95.8,95.69,95.77,18500.0,80.3898,80.3898,80.2975,80.3646,18500.0
2015-03-30 11:30:00,95.78,95.8,95.75,95.78,10000.0,80.373,80.3898,80.3478,80.373,10000.0
2015-03-30 12:00:00,95.79,95.91,95.79,95.88,6700.0,80.3814,80.4821,80.3814,80.4569,6700.0
2015-03-30 12:30:00,95.9,95.93,95.84,95.92,3700.0,80.4737,80.4988,80.4233,80.4905,3700.0
2015-03-30 13:00:00,95.92,96.02,95.92,96.0,14700.0,80.4905,80.5744,80.4905,80.5576,14700.0
2015-03-30 13:30:00,96.02,96.05,95.92,95.96,7100.0,80.5744,80.5995,80.4905,80.524,7100.0
2015-03-30 14:00:00,95.97,96.07,95.97,96.01,7000.0,80.5324,80.6163,80.5324,80.566,7000.0
2015-03-30 14:30:00,95.99,96.06,95.99,96.06,9400.0,80.5492,80.6079,80.5492,80.6079,9400.0
2015-03-30 15:00:00,96.08,96.1,95.98,96.02,6400.0,80.6247,80.6415,80.5408,80.5744,6400.0
2015-03-30 15:30:00,95.99,96.07,95.96,95.96,5200.0,80.5492,80.6163,80.524,80.524,5200.0
2015-03-31 09:30:00,95.57,95.64,95.41,95.57,25700.0,80.1968,80.2555,80.0625,80.1968,25700.0
2015-03-31 10:00:00,95.6,95.71,95.57,95.68,11400.0,80.2219,80.3142,80.1968,80.2891,11400.0
2015-03-31 10:30:00,95.69,97.24,95.63,95.69,4900.0,80.2975,81.5981,80.2471,80.2975,4900.0
2015-03-31 11:00:00,95.69,95.86,95.68,95.8,20700.0,80.2975,80.4401,80.2891,80.3898,20700.0
2015-03-31 11:30:00,95.77,95.77,95.58,95.59,5900.0,80.3646,80.3646,80.2051,80.2135,5900.0
2015-03-31 12:00:00,95.49,95.58,95.47,95.56,3700.0,80.1296,80.2051,80.1128,80.1884,3700.0
2015-03-31 12:30:00,95.54,95.65,95.54,95.59,6000.0,80.1716,80.2639,80.1716,80.2135,6000.0
2015-03-31 13:00:00,95.61,95.71,95.61,95.7,8500.0,80.2303,80.3142,80.2303,80.3058,8500.0
2015-03-31 13:30:00,95.69,95.78,95.59,95.61,10600.0,80.2975,80.373,80.2135,80.2303,10600.0
2015-03-31 14:00:00,95.62,95.66,95.57,95.6,14800.0,80.2387,80.2723,80.1968,80.2219,14800.0
2015-03-31 14:30:00,95.6,95.64,95.54,95.64,4100.0,80.2219,80.2555,80.1716,80.2555,4100.0
2015-03-31 15:00:00,95.63,95.63,95.15,95.22,26000.0,80.2471,80.2471,79.8443,79.9031,26000.0
2015-03-31 15:30:00,95.22,95.33,95.1,95.16,19200.0,79.9031,79.9954,79.8024,79.8527,19200.0
2015-04-01 09:30:00,95.11,95.11,94.25,94.41,13600.0,79.8107,79.8107,79.0891,79.2233,13600.0
2015-04-01 10:00:00,94.39,94.61,94.35,94.52,49900.0,79.2066,79.3912,79.173,79.3157,49900.0
2015-04-01 10:30:00,94.58,94.83,94.38,94.78,29600.0,79.366,79.5758,79.1982,79.5338,29600.0
2015-04-01 11:00:00,94.78,94.9,94.67,94.7,45400.0,79.5338,79.6345,79.4415,79.4667,45400.0
2015-04-01 11:30:00,94.7,94.79,94.64,94.67,16300.0,79.4667,79.5422,79.4164,79.4415,16300.0
2015-04-01 12:00:00,94.67,94.68,94.51,94.65,18900.0,79.4415,79.4499,79.3073,79.4247,18900.0
2015-04-01 12:30:00,94.62,94.76,94.55,94.71,37800.0,79.3996,79.517,79.3408,79.4751,37800.0
2015-04-01 13:00:00,94.63,94.72,94.62,94.7,14900.0,79.408,79.4835,79.3996,79.4667,14900.0
2015-04-01 13:30:00,94.7,94.86,94.68,94.78,17500.0,79.4667,79.601,79.4499,79.5338,17500.0
2015-04-01 14:00:00,94.8,94.8,94.54,94.56,17900.0,79.5506,79.5506,79.3324,79.3492,17900.0
2015-04-01 14:30:00,94.55,94.69,94.5,94.62,15200.0,79.3408,79.4583,79.2989,79.3996,15200.0
2015-04-01 15:00:00,94.63,94.63,94.47,94.56,33100.0,79.408,79.408,79.2737,79.3492,33100.0
2015-04-01 15:30:00,94.59,94.77,94.54,94.77,12400.0,79.3744,79.5254,79.3324,79.5254,12400.0
2015-04-02 09:30:00,94.62,95.3,94.62,95.25,18000.0,79.3996,79.9702,79.3996,79.9282,18000.0
2015-04-02 10:00:00,95.33,95.34,95.12,95.14,11800.0,79.9954,80.0038,79.8191,79.8359,11800.0
2015-04-02 10:30:00,95.08,95.13,95.06,95.1,94300.0,79.7856,79.8275,79.7688,79.8024,94300.0
2015-04-02 11:00:00,95.1,95.2,95.07,95.14,25700.0,79.8024,79.8863,79.7772,79.8359,25700.0
2015-04-02 11:30:00,95.16,95.2,95.02,95.07,7900.0,79.8527,79.8863,79.7352,79.7772,7900.0
2015-04-02 12:00:00,95.01,95.01,94.9,94.98,8000.0,79.7268,79.7268,79.6345,79.7017,8000.0
2015-04-02 12:30:00,94.99,95.11,94.99,95.07,2700.0,79.7101,79.8107,79.7101,79.7772,2700.0
2015-04-02 13:00:00,95.04,95.17,95.02,95.15,3600.0,79.752,79.8611,79.7352,79.8443,3600.0
2015-04-02 13:30:00,95.11,95.14,95.06,95.13,4800.0,79.8107,79.8359,79.7688,79.8275,4800.0
2015-04-02 14:00:00,95.12,95.23,95.06,95.19,9300.0,79.8191,79.9114,79.7688,79.8779,9300.0
2015-04-02 14:30:00,95.18,95.18,95.0,95.08,15000.0,79.8695,79.8695,79.7184,79.7856,15000.0
2015-04-02 15:00:00,95.08,95.12,95.03,95.1,8100.0,79.7856,79.8191,79.7436,79.8024,8100.0
2015-04-02 15:30:00,95.1,95.26,95.1,95.2,15400.0,79.8024,79.9366,79.8024,79.8863,15400.0
2015-04-06 09:30:00,94.73,95.23,94.6,95.17,22900.0,79.4919,79.9114,79.3828,79.8611,22900.0
2015-04-06 10:00:00,95.25,95.56,95.2,95.53,11700.0,79.9282,80.1884,79.8863,80.1632,11700.0
2015-04-06 10:30:00,95.68,95.71,95.58,95.65,14200.0,80.2891,80.3142,80.2051,80.2639,14200.0
2015-04-06 11:00:00,95.69,95.76,95.65,95.72,17200.0,80.2975,80.3562,80.2639,80.3226,17200.0
2015-04-06 11:30:00,95.72,95.83,95.71,95.82,2900.0,80.3226,80.4149,80.3142,80.4065,2900.0
2015-04-06 12:00:00,95.82,95.94,95.81,95.9,10400.0,80.4065,80.5072,80.3981,80.4737,10400.0
2015-04-06 12:30:00,95.91,95.96,95.87,95.96,8500.0,80.4821,80.524,80.4485,80.524,8500.0
2015-04-06 13:00:00,95.98,96.02,95.95,96.0,3200.0,80.5408,80.5744,80.5156,80.5576,3200.0
2015-04-06 13:30:00,96.01,96.01,95.94,95.96,7700.0,80.566,80.566,80.5072,80.524,7700.0
2015-04-06 14:00:00,95.98,95.99,95.91,95.97,6600.0,80.5408,80.5492,80.4821,80.5324,6600.0
2015-04-06 14:30:00,95.96,96.03,95.95,95.98,13000.0,80.524,80.5828,80.5156,80.5408,13000.0
2015-04-06 15:00:00,95.99,95.99,95.85,95.88,7900.0,80.5492,80.5492,80.4317,80.4569,7900.0
2015-04-06 15:30:00,95.87,95.89,95.75,95.76,40400.0,80.4485,80.4653,80.3478,80.3562,40400.0
2015-04-07 09:30:00,95.83,96.1,95.76,95.98,17300.0,80.4149,80.6415,80.3562,80.5408,17300.0
2015-04-07 10:00:00,95.94,96.05,95.75,96.02,8500.0,80.5072,80.5995,80.3478,80.5744,8500.0
2015-04-07 10:30:00,96.06,96.16,96.04,96.07,5200.0,80.6079,80.6918,80.5912,80.6163,5200.0
2015-04-07 11:00:00,96.02,96.08,95.95,95.99,10300.0,80.5744,80.6247,80.5156,80.5492,10300.0
2015-04-07 11:30:00,96.03,96.08,96.02,96.06,5400.0,80.5828,80.6247,80.5744,80.6079,5400.0
2015-04-07 12:00:00,96.11,96.14,96.08,96.1,2600.0,80.6499,80.6751,80.6247,80.6415,2600.0
2015-04-07 12:30:00,96.12,96.12,96.0,96.03,2500.0,80.6583,80.6583,80.5576,80.5828,2500.0
2015-04-07 13:00:00,96.02,96.09,96.02,96.08,5600.0,80.5744,80.6331,80.5744,80.6247,5600.0
2015-04-07 13:30:00,96.07,96.08,95.91,95.95,7700.0,80.6163,80.6247,80.4821,80.5156,7700.0
2015-04-07 14:00:00,95.96,96.03,95.96,96.03,5600.0,80.524,80.5828,80.524,80.5828,5600.0
2015-04-07 14:30:00,96.04,96.06,95.95,95.95,16700.0,80.5912,80.6079,80.5156,80.5156,16700.0
2015-04-07 15:00:00,95.95,95.96,95.76,95.81,14400.0,80.5156,80.524,80.3562,80.3981,14400.0
2015-04-07 15:30:00,95.8,95.83,95.54,95.54,34200.0,80.3898,80.4149,80.1716,80.1716,34200.0
2015-04-08 09:30:00,95.66,96.03,95.66,96.01,9300.0,80.2723,80.5828,80.2723,80.566,9300.0
2015-04-08 10:00:00,95.96,96.02,95.87,95.94,5100.0,80.524,80.5744,80.4485,80.5072,5100.0
2015-04-08 10:30:00,95.88,95.88,95.49,95.68,8700.0,80.4569,80.4569,80.1296,80.2891,8700.0
2015-04-08 11:00:00,95.65,95.84,95.65,95.75,9600.0,80.2639,80.4233,80.2639,80.3478,9600.0
2015-04-08 11:30:00,95.86,95.95,95.84,95.89,3600.0,80.4401,80.5156,80.4233,80.4653,3600.0
2015-04-08 12:00:00,95.9,95.9,95.85,95.85,2100.0,80.4737,80.4737,80.4317,80.4317,2100.0
2015-04-08 12:30:00,95.8,95.87,95.78,95.83,8100.0,80.3898,80.4485,80.373,80.4149,8100.0
2015-04-08 13:00:00,95.82,95.85,95.72,95.77,5500.0,80.4065,80.4317,80.3226,80.3646,5500.0
2015-04-08 13:30:00,95.79,95.83,95.74,95.82,2200.0,80.3814,80.4149,80.3394,80.4065,2200.0
2015-04-08 14:00:00,95.77,96.03,95.45,95.88,20600.0,80.3646,80.5828,80.0961,80.4569,20600.0
2015-04-08 14:30:00,95.86,95.86,95.69,95.72,5100.0,80.4401,80.4401,80.2975,80.3226,5100.0
2015-04-08 15:00:00,95.79,95.83,95.74,95.77,3000.0,80.3814,80.4149,80.3394,80.3646,3000.0
2015-04-08 15:30:00,95.78,95.88,95.73,95.82,13400.0,80.373,80.4569,80.331,80.4065,13400.0
2015-04-09 09:30:00,95.84,96.1,95.75,95.86,7600.0,80.4233,80.6415,80.3478,80.4401,7600.0
2015-04-09 10:00:00,95.92,96.0,95.75,95.91,7700.0,80.4905,80.5576,80.3478,80.4821,7700.0
2015-04-09 10:30:00,95.83,95.88,95.62,95.74,9500.0,80.4149,80.4569,80.2387,80.3394,9500.0
2015-04-09 11:00:00,95.7,95.75,95.54,95.67,9900.0,80.3058,80.3478,80.1716,80.2807,9900.0
2015-04-09 11:30:00,95.71,95.81,95.71,95.79,5200.0,80.3142,80.3981,80.3142,80.3814,5200.0
2015-04-09 12:00:00,95.81,96.0,95.79,95.97,2700.0,80.3981,80.5576,80.3814,80.5324,2700.0
2015-04-09 12:30:00,95.93,95.97,95.93,95.97,8700.0,80.4988,80.5324,80.4988,80.5324,8700.0
2015-04-09 13:00:00,96.02,96.05,95.94,96.04,3400.0,80.5744,80.5995,80.5072,80.5912,3400.0
2015-04-09 13:30:00,96.01,96.01,95.92,95.95,7600.0,80.566,80.566,80.4905,80.5156,7600.0
2015-04-09 14:00:00,95.93,95.98,95.92,95.97,4500.0,80.4988,80.5408,80.4905,80.5324,4500.0
2015-04-09 14:30:00,95.94,96.08,95.91,96.07,97100.0,80.5072,80.6247,80.4821,80.6163,97100.0
2015-04-09 15:00:00,96.08,96.36,96.08,96.26,7600.0,80.6247,80.8597,80.6247,80.7758,7600.0
2015-04-09 15:30:00,96.34,96.34,96.2,96.28,13700.0,80.8429,80.8429,80.7254,80.7925,13700.0
2015-04-10 09:30:00,96.48,96.49,96.34,96.42,8200.0,80.9604,80.9688,80.8429,80.91,8200.0
2015-04-10 10:00:00,96.47,96.51,96.43,96.51,2600.0,80.952,80.9855,80.9184,80.9855,2600.0
2015-04-10 10:30:00,96.54,96.66,96.53,96.6,6900.0,81.0107,81.1114,81.0023,81.0611,6900.0
2015-04-10 11:00:00,96.62,96.71,96.6,96.7,8600.0,81.0779,81.1534,81.0611,81.145,8600.0
2015-04-10 11:30:00,96.73,96.73,96.66,96.67,3300.0,81.1702,81.1702,81.1114,81.1198,3300.0
2015-04-10 12:00:00,96.65,96.68,96.64,96.67,6500.0,81.103,81.1282,81.0946,81.1198,6500.0
2015-04-10 12:30:00,96.69,96.73,96.68,96.7,4600.0,81.1366,81.1702,81.1282,81.145,4600.0
2015-04-10 13:00:00,96.7,96.71,96.62,96.62,6500.0,81.145,81.1534,81.0779,81.0779,6500.0
2015-04-10 13:30:00,96.67,96.73,96.67,96.73,1300.0,81.1198,81.1702,81.1198,81.1702,1300.0
2015-04-10 14:00:00,96.72,96.75,96.65,96.68,6600.0,81.1618,81.1869,81.103,81.1282,6600.0
2015-04-10 14:30:00,96.69,96.79,96.65,96.75,6300.0,81.1366,81.2205,81.103,81.1869,6300.0
2015-04-10 15:00:00,96.73,96.76,96.65,96.68,3800.0,81.1702,81.1953,81.103,81.1282,3800.0
2015-04-10 15:30:00,96.69,96.78,96.68,96.74,9400.0,81.1366,81.2121,81.1282,81.1785,9400.0
2015-04-13 09:30:00,96.85,96.99,96.73,96.99,7800.0,81.2709,81.3883,81.1702,81.3883,7800.0
2015-04-13 10:00:00,96.97,97.02,96.91,97.01,2500.0,81.3716,81.4135,81.3212,81.4051,2500.0
2015-04-13 10:30:00,97.02,97.02,96.87,96.87,6000.0,81.4135,81.4135,81.2876,81.2876,6000.0
2015-04-13 11:00:00,96.89,96.93,96.86,96.88,12200.0,81.3044,81.338,81.2792,81.296,12200.0
2015-04-13 11:30:00,96.88,96.95,96.84,96.84,8600.0,81.296,81.3548,81.2625,81.2625,8600.0
2015-04-13 12:00:00,96.84,96.85,96.72,96.76,5400.0,81.2625,81.2709,81.1618,81.1953,5400.0
2015-04-13 12:30:00,96.75,96.82,96.75,96.78,11600.0,81.1869,81.2457,81.1869,81.2121,11600.0
2015-04-13 13:00:00,96.79,96.79,96.58,96.58,5300.0,81.2205,81.2205,81.0443,81.0443,5300.0
2015-04-13 13:30:00,96.56,96.62,96.49,96.58,6300.0,81.0275,81.0779,80.9688,81.0443,6300.0
2015-04-13 14:00:00,96.62,96.64,96.56,96.58,8100.0,81.0779,81.0946,81.0275,81.0443,8100.0
2015-04-13 14:30:00,96.6,96.66,96.47,96.51,14800.0,81.0611,81.1114,80.952,80.9855,14800.0
2015-04-13 15:00:00,96.5,96.58,96.36,96.4,8400.0,80.9772,81.0443,80.8597,80.8932,8400.0
2015-04-13 15:30:00,96.39,96.48,96.34,96.37,12000.0,80.8848,80.9604,80.8429,80.8681,12000.0
2015-04-14 09:30:00,96.24,96.51,96.17,96.17,20900.0,80.759,80.9855,80.7002,80.7002,20900.0
2015-04-14 10:00:00,96.16,96.16,95.9,96.07,17200.0,80.6918,80.6918,80.4737,80.6163,17200.0
2015-04-14 10:30:00,96.07,96.15,95.91,96.1,14400.0,80.6163,80.6835,80.4821,80.6415,14400.0
2015-04-14 11:00:00,96.08,96.42,96.04,96.29,18000.0,80.6247,80.91,80.5912,80.8009,18000.0
2015-04-14 11:30:00,96.29,96.37,96.26,96.37,18500.0,80.8009,80.8681,80.7758,80.8681,18500.0
2015-04-14 12:00:00,96.39,96.45,96.37,96.45,7200.0,80.8848,80.9352,80.8681,80.9352,7200.0
2015-04-14 12:30:00,96.49,96.57,96.48,96.48,6700.0,80.9688,81.0359,80.9604,80.9604,6700.0
2015-04-14 13:00:00,96.48,96.48,96.41,96.44,5600.0,80.9604,80.9604,80.9016,80.9268,5600.0
2015-04-14 13:30:00,96.47,96.47,96.41,96.47,1900.0,80.952,80.952,80.9016,80.952,1900.0
2015-04-14 14:00:00,96.44,96.46,96.4,96.44,3600.0,80.9268,80.9436,80.8932,80.9268,3600.0
2015-04-14 14:30:00,96.46,96.47,96.33,96.47,7300.0,80.9436,80.952,80.8345,80.952,7300.0
2015-04-14 15:00:00,96.47,96.54,96.43,96.47,9400.0,80.952,81.0107,80.9184,80.952,9400.0
2015-04-14 15:30:00,96.48,96.56,96.39,96.49,8600.0,80.9604,81.0275,80.8848,80.9688,8600.0
2015-04-15 09:30:00,96.79,97.05,96.79,96.97,9200.0,81.2205,81.4387,81.2205,81.3716,9200.0
2015-04-15 10:00:00,96.99,96.99,96.87,96.91,9200.0,81.3883,81.3883,81.2876,81.3212,9200.0
2015-04-15 10:30:00,96.92,97.04,96.92,97.04,5700.0,81.3296,81.4303,81.3296,81.4303,5700.0
2015-04-15 11:00:00,97.02,97.04,96.86,96.9,11500.0,81.4135,81.4303,81.2792,81.3128,11500.0
2015-04-15 11:30:00,96.89,96.95,96.81,96.95,4300.0,81.3044,81.3548,81.2373,81.3548,4300.0
2015-04-15 12:00:00,96.93,96.97,96.91,96.94,5000.0,81.338,81.3716,81.3212,81.3464,5000.0
2015-04-15 12:30:00,96.93,96.96,96.86,96.96,7500.0,81.338,81.3632,81.2792,81.3632,7500.0
2015-04-15 13:00:00,96.99,97.08,96.95,97.08,6200.0,81.3883,81.4639,81.3548,81.4639,6200.0
2015-04-15 13:30:00,97.18,97.18,97.1,97.11,5300.0,81.5478,81.5478,81.4806,81.489,5300.0
2015-04-15 14:00:00,97.13,97.2,97.1,97.12,7000.0,81.5058,81.5646,81.4806,81.4974,7000.0
2015-04-15 14:30:00,97.12,97.2,97.1,97.16,4500.0,81.4974,81.5646,81.4806,81.531,4500.0
2015-04-15 15:00:00,97.16,97.17,97.07,97.11,8700.0,81.531,81.5394,81.4555,81.489,8700.0
2015-04-15 15:30:00,97.13,97.14,96.92,96.97,19100.0,81.5058,81.5142,81.3296,81.3716,19100.0
2015-04-16 09:30:00,96.83,96.94,96.69,96.75,17400.0,81.2541,81.3464,81.1366,81.1869,17400.0
2015-04-16 10:00:00,96.74,96.82,96.71,96.71,9400.0,81.1785,81.2457,81.1534,81.1534,9400.0
2015-04-16 10:30:00,96.68,96.91,96.67,96.84,25400.0,81.1282,81.3212,81.1198,81.2625,25400.0
2015-04-16 11:00:00,96.83,96.94,96.83,96.88,15000.0,81.2541,81.3464,81.2541,81.296,15000.0
2015-04-16 11:30:00,96.89,96.91,96.77,96.82,11200.0,81.3044,81.3212,81.2037,81.2457,11200.0
2015-04-16 12:00:00,96.85,96.95,96.85,96.9,11800.0,81.2709,81.3548,81.2709,81.3128,11800.0
2015-04-16 12:30:00,96.92,96.95,96.88,96.89,16100.0,81.3296,81.3548,81.296,81.3044,16100.0
2015-04-16 13:00:00,96.91,97.0,96.88,96.92,38600.0,81.3212,81.3967,81.296,81.3296,38600.0
2015-04-16 13:30:00,96.97,97.18,96.97,97.18,10100.0,81.3716,81.5478,81.3716,81.5478,10100.0
2015-04-16 14:00:00,97.16,97.16,97.1,97.13,8200.0,81.531,81.531,81.4806,81.5058,8200.0
2015-04-16 14:30:00,97.12,97.16,97.05,97.06,6400.0,81.4974,81.531,81.4387,81.4471,6400.0
2015-04-16 15:00:00,97.07,97.07,96.91,96.92,4200.0,81.4555,81.4555,81.3212,81.3296,4200.0
2015-04-16 15:30:00,96.94,97.01,96.87,96.92,13300.0,81.3464,81.4051,81.2876,81.3296,13300.0
2015-04-17 09:30:00,96.3,96.39,95.95,96.1,51800.0,80.8093,80.8848,80.5156,80.6415,51800.0
2015-04-17 10:00:00,95.97,96.03,95.78,95.85,17500.0,80.5324,80.5828,80.373,80.4317,17500.0
2015-04-17 10:30:00,95.87,96.04,95.85,95.85,8800.0,80.4485,80.5912,80.4317,80.4317,8800.0
2015-04-17 11:00:00,95.81,95.93,95.7,95.89,31000.0,80.3981,80.4988,80.3058,80.4653,31000.0
2015-04-17 11:30:00,95.87,95.96,95.79,95.94,17500.0,80.4485,80.524,80.3814,80.5072,17500.0
2015-04-17 12:00:00,95.94,95.98,95.85,95.89,10700.0,80.5072,80.5408,80.4317,80.4653,10700.0
2015-04-17 12:30:00,95.84,95.94,95.84,95.91,6200.0,80.4233,80.5072,80.4233,80.4821,6200.0
2015-04-17 13:00:00,95.95,95.98,95.87,95.88,6300.0,80.5156,80.5408,80.4485,80.4569,6300.0
2015-04-17 13:30:00,95.82,95.83,95.58,95.59,12500.0,80.4065,80.4149,80.2051,80.2135,12500.0
2015-04-17 14:00:00,95.59,95.62,95.39,95.56,19800.0,80.2135,80.2387,80.0457,80.1884,19800.0
2015-04-17 14:30:00,95.55,95.61,95.49,95.58,14900.0,80.18,80.2303,80.1296,80.2051,14900.0
2015-04-17 15:00:00,95.56,95.71,95.56,95.68,7200.0,80.1884,80.3142,80.1884,80.2891,7200.0
2015-04-17 15:30:00,95.71,95.93,95.7,95.82,14000.0,80.3142,80.4988,80.3058,80.4065,14000.0
2015-04-20 09:30:00,96.33,96.7,96.27,96.68,18000.0,80.8345,81.145,80.7842,81.1282,18000.0
2015-04-20 10:00:00,96.67,96.69,96.55,96.62,9800.0,81.1198,81.1366,81.0191,81.0779,9800.0
2015-04-20 10:30:00,96.63,96.76,96.63,96.74,9400.0,81.0862,81.1953,81.0862,81.1785,9400.0
2015-04-20 11:00:00,96.76,96.85,96.74,96.76,7800.0,81.1953,81.2709,81.1785,81.1953,7800.0
2015-04-20 11:30:00,96.76,96.8,96.76,96.8,8000.0,81.1953,81.2289,81.1953,81.2289,8000.0
2015-04-20 12:00:00,96.8,96.8,96.75,96.8,2100.0,81.2289,81.2289,81.1869,81.2289,2100.0
2015-04-20 12:30:00,96.78,96.78,96.72,96.73,2900.0,81.2121,81.2121,81.1618,81.1702,2900.0
2015-04-20 13:00:00,96.73,96.8,96.68,96.68,11000.0,81.1702,81.2289,81.1282,81.1282,11000.0
2015-04-20 13:30:00,96.68,96.74,96.67,96.67,5900.0,81.1282,81.1785,81.1198,81.1198,5900.0
2015-04-20 14:00:00,96.67,96.69,96.61,96.67,8900.0,81.1198,81.1366,81.0695,81.1198,8900.0
2015-04-20 14:30:00,96.66,96.72,96.64,96.71,5800.0,81.1114,81.1618,81.0946,81.1534,5800.0
2015-04-20 15:00:00,96.7,96.81,96.69,96.75,12600.0,81.145,81.2373,81.1366,81.1869,12600.0
2015-04-20 15:30:00,96.75,96.75,96.65,96.65,8100.0,81.1869,81.1869,81.103,81.103,8100.0
2015-04-21 09:30:00,97.06,97.1,96.82,96.86,8700.0,81.4471,81.4806,81.2457,81.2792,8700.0
2015-04-21 10:00:00,96.79,96.84,96.67,96.79,9400.0,81.2205,81.2625,81.1198,81.2205,9400.0
2015-04-21 10:30:00,96.74,96.75,96.62,96.69,16200.0,81.1785,81.1869,81.0779,81.1366,16200.0
2015-04-21 11:00:00,96.67,96.8,96.67,96.72,11900.0,81.1198,81.2289,81.1198,81.1618,11900.0
2015-04-21 11:30:00,96.72,96.72,96.53,96.57,8700.0,81.1618,81.1618,81.0023,81.0359,8700.0
2015-04-21 12:00:00,96.61,96.65,96.54,96.65,12400.0,81.0695,81.103,81.0107,81.103,12400.0
2015-04-21 12:30:00,96.64,96.65,96.6,96.6,2500.0,81.0946,81.103,81.0611,81.0611,2500.0
2015-04-21 13:00:00,96.66,96.73,96.65,96.7,7500.0,81.1114,81.1702,81.103,81.145,7500.0
2015-04-21 13:30:00,96.71,96.71,96.51,96.51,6000.0,81.1534,81.1534,80.9855,80.9855,6000.0
2015-04-21 14:00:00,96.48,96.67,96.43,96.66,11300.0,80.9604,81.1198,80.9184,81.1114,11300.0
2015-04-21 14:30:00,96.68,96.69,96.61,96.66,6400.0,81.1282,81.1366,81.0695,81.1114,6400.0
2015-04-21 15:00:00,96.62,96.66,96.54,96.56,21000.0,81.0779,81.1114,81.0107,81.0275,21000.0
2015-04-21 15:30:00,96.58,96.62,96.53,96.56,11900.0,81.0443,81.0779,81.0023,81.0275,11900.0
2015-04-22 09:30:00,96.74,96.8,96.47,96.47,8200.0,81.1785,81.2289,80.952,80.952,8200.0
2015-04-22 10:00:00,96.56,96.62,96.28,96.47,10600.0,81.0275,81.0779,80.7925,80.952,10600.0
2015-04-22 10:30:00,96.51,96.82,96.43,96.8,11500.0,80.9855,81.2457,80.9184,81.2289,11500.0
2015-04-22 11:00:00,96.82,96.84,96.73,96.77,8900.0,81.2457,81.2625,81.1702,81.2037,8900.0
2015-04-22 11:30:00,96.82,96.83,96.73,96.83,6500.0,81.2457,81.2541,81.1702,81.2541,6500.0
2015-04-22 12:00:00,96.78,96.83,96.73,96.82,6200.0,81.2121,81.2541,81.1702,81.2457,6200.0
2015-04-22 12:30:00,96.81,96.92,96.8,96.88,7900.0,81.2373,81.3296,81.2289,81.296,7900.0
2015-04-22 13:00:00,96.87,96.92,96.85,96.91,3100.0,81.2876,81.3296,81.2709,81.3212,3100.0
2015-04-22 13:30:00,96.91,97.01,96.88,97.01,7300.0,81.3212,81.4051,81.296,81.4051,7300.0
2015-04-22 14:00:00,97.0,97.08,96.99,97.05,5200.0,81.3967,81.4639,81.3883,81.4387,5200.0
2015-04-22 14:30:00,97.06,97.1,97.02,97.03,3400.0,81.4471,81.4806,81.4135,81.4219,3400.0
2015-04-22 15:00:00,97.05,97.14,97.04,97.13,16500.0,81.4387,81.5142,81.4303,81.5058,16500.0
2015-04-22 15:30:00,97.11,97.11,96.97,97.06,15900.0,81.489,81.489,81.3716,81.4471,15900.0
2015-04-23 09:30:00,96.84,97.05,96.83,97.05,7000.0,81.2625,81.4387,81.2541,81.4387,7000.0
2015-04-23 10:00:00,97.05,97.07,96.88,96.96,4200.0,81.4387,81.4555,81.296,81.3632,4200.0
2015-04-23 10:30:00,96.97,97.03,96.97,96.97,1700.0,81.3716,81.4219,81.3716,81.3716,1700.0
2015-04-23 11:00:00,96.97,97.05,96.95,97.05,9400.0,81.3716,81.4387,81.3548,81.4387,9400.0
2015-04-23 11:30:00,97.03,97.35,97.02,97.35,7900.0,81.4219,81.6904,81.4135,81.6904,7900.0
2015-04-23 12:00:00,97.33,97.36,97.27,97.36,6600.0,81.6736,81.6988,81.6233,81.6988,6600.0
2015-04-23 12:30:00,97.36,97.54,97.33,97.51,5200.0,81.6988,81.8499,81.6736,81.8247,5200.0
2015-04-23 13:00:00,97.53,97.54,97.48,97.5,6600.0,81.8415,81.8499,81.7995,81.8163,6600.0
2015-04-23 13:30:00,97.46,97.52,97.43,97.51,1900.0,81.7827,81.8331,81.7576,81.8247,1900.0
2015-04-23 14:00:00,97.5,97.53,97.46,97.46,12600.0,81.8163,81.8415,81.7827,81.7827,12600.0
2015-04-23 14:30:00,97.49,97.49,97.4,97.47,20400.0,81.8079,81.8079,81.7324,81.7911,20400.0
2015-04-23 15:00:00,97.48,97.58,97.48,97.54,6900.0,81.7995,81.8834,81.7995,81.8499,6900.0
2015-04-23 15:30:00,97.53,97.53,97.29,97.3,7700.0,81.8415,81.8415,81.6401,81.6485,7700.0
2015-04-24 09:30:00,97.55,97.55,97.26,97.42,16600.0,81.8583,81.8583,81.6149,81.7492,16600.0
2015-04-24 10:00:00,97.37,97.45,97.26,97.44,6500.0,81.7072,81.7743,81.6149,81.7659,6500.0
2015-04-24 10:30:00,97.41,97.44,97.36,97.42,7200.0,81.7408,81.7659,81.6988,81.7492,7200.0
2015-04-24 11:00:00,97.42,97.49,97.42,97.46,6800.0,81.7492,81.8079,81.7492,81.7827,6800.0
2015-04-24 11:30:00,97.5,97.53,97.43,97.43,2300.0,81.8163,81.8415,81.7576,81.7576,2300.0
2015-04-24 12:00:00,97.47,97.59,97.47,97.58,4600.0,81.7911,81.8918,81.7911,81.8834,4600.0
2015-04-24 12:30:00,97.58,97.6,97.48,97.51,4300.0,81.8834,81.9002,81.7995,81.8247,4300.0
2015-04-24 13:00:00,97.51,97.55,97.46,97.55,5700.0,81.8247,81.8583,81.7827,81.8583,5700.0
2015-04-24 13:30:00,97.5,97.54,97.49,97.52,3300.0,81.8163,81.8499,81.8079,81.8331,3300.0
2015-04-24 14:00:00,97.52,97.53,97.47,97.53,5300.0,81.8331,81.8415,81.7911,81.8415,5300.0
2015-04-24 14:30:00,97.52,97.52,97.37,97.38,2600.0,81.8331,81.8331,81.7072,81.7156,2600.0
2015-04-24 15:00:00,97.41,97.45,97.39,97.42,45900.0,81.7408,81.7743,81.724,81.7492,45900.0
2015-04-24 15:30:00,97.43,97.49,97.41,97.46,9400.0,81.7576,81.8079,81.7408,81.7827,9400.0
2015-04-27 09:30:00,97.74,97.78,97.6,97.73,11100.0,82.0177,82.0513,81.9002,82.0093,11100.0
2015-04-27 10:00:00,97.81,97.84,97.73,97.8,3700.0,82.0764,82.1016,82.0093,82.068,3700.0
2015-04-27 10:30:00,97.78,97.78,97.59,97.61,9000.0,82.0513,82.0513,81.8918,81.9086,9000.0
2015-04-27 11:00:00,97.59,97.65,97.5,97.61,10500.0,81.8918,81.9422,81.8163,81.9086,10500.0
2015-04-27 11:30:00,97.6,97.68,97.48,97.48,6100.0,81.9002,81.9673,81.7995,81.7995,6100.0
2015-04-27 12:00:00,97.49,97.5,97.27,97.33,4000.0,81.8079,81.8163,81.6233,81.6736,4000.0
2015-04-27 12:30:00,97.31,97.35,97.17,97.19,3500.0,81.6569,81.6904,81.5394,81.5562,3500.0
2015-04-27 13:00:00,97.27,97.27,97.12,97.25,2900.0,81.6233,81.6233,81.4974,81.6065,2900.0
2015-04-27 13:30:00,97.24,97.31,97.23,97.29,5300.0,81.5981,81.6569,81.5897,81.6401,5300.0
2015-04-27 14:00:00,97.27,97.27,97.14,97.26,9000.0,81.6233,81.6233,81.5142,81.6149,9000.0
2015-04-27 14:30:00,97.26,97.26,97.12,97.17,5900.0,81.6149,81.6149,81.4974,81.5394,5900.0
2015-04-27 15:00:00,97.18,97.23,97.04,97.07,8300.0,81.5478,81.5897,81.4303,81.4555,8300.0
2015-04-27 15:30:00,97.07,97.08,96.97,97.05,9900.0,81.4555,81.4639,81.3716,81.4387,9900.0
2015-04-28 09:30:00,97.09,97.11,96.92,96.99,11600.0,81.4722,81.489,81.3296,81.3883,11600.0
2015-04-28 10:00:00,96.95,96.95,96.44,96.65,10300.0,81.3548,81.3548,80.9268,81.103,10300.0
2015-04-28 10:30:00,96.63,96.94,96.63,96.9,3000.0,81.0862,81.3464,81.0862,81.3128,3000.0
2015-04-28 11:00:00,97.01,97.14,97.01,97.07,5600.0,81.4051,81.5142,81.4051,81.4555,5600.0
2015-04-28 11:30:00,97.06,97.22,97.06,97.16,5100.0,81.4471,81.5813,81.4471,81.531,5100.0
2015-04-28 12:00:00,97.16,97.24,97.15,97.18,4300.0,81.531,81.5981,81.5226,81.5478,4300.0
2015-04-28 12:30:00,97.2,97.33,97.15,97.26,3100.0,81.5646,81.6736,81.5226,81.6149,3100.0
2015-04-28 13:00:00,97.27,97.33,97.26,97.31,900.0,81.6233,81.6736,81.6149,81.6569,900.0
2015-04-28 13:30:00,97.26,97.32,97.21,97.28,289000.0,81.6149,81.6653,81.5729,81.6317,289000.0
2015-04-28 14:00:00,97.27,97.27,97.12,97.16,693800.0,81.6233,81.6233,81.4974,81.531,693800.0
2015-04-28 14:30:00,97.14,97.26,97.11,97.22,14000.0,81.5142,81.6149,81.489,81.5813,14000.0
2015-04-28 15:00:00,97.2,97.31,97.19,97.22,6500.0,81.5646,81.6569,81.5562,81.5813,6500.0
2015-04-28 15:30:00,97.27,97.28,97.12,97.27,12100.0,81.6233,81.6317,81.4974,81.6233,12100.0
2015-04-29 09:30:00,96.85,97.12,96.78,97.08,9800.0,81.2709,81.4974,81.2121,81.4639,9800.0
2015-04-29 10:00:00,97.04,97.04,96.7,96.8,5900.0,81.4303,81.4303,81.145,81.2289,5900.0
2015-04-29 10:30:00,96.89,96.96,96.84,96.91,5800.0,81.3044,81.3632,81.2625,81.3212,5800.0
2015-04-29 11:00:00,96.99,97.07,96.95,96.96,5000.0,81.3883,81.4555,81.3548,81.3632,5000.0
2015-04-29 11:30:00,96.93,96.93,96.79,96.88,2800.0,81.338,81.338,81.2205,81.296,2800.0
2015-04-29 12:00:00,96.85,96.87,96.52,96.53,5800.0,81.2709,81.2876,80.9939,81.0023,5800.0
2015-04-29 12:30:00,96.5,96.7,96.47,96.69,8600.0,80.9772,81.145,80.952,81.1366,8600.0
2015-04-29 13:00:00,96.64,96.66,96.55,96.6,2600.0,81.0946,81.1114,81.0191,81.0611,2600.0
2015-04-29 13:30:00,96.59,96.89,96.59,96.89,1900.0,81.0527,81.3044,81.0527,81.3044,1900.0
2015-04-29 14:00:00,96.91,97.08,96.72,97.01,10600.0,81.3212,81.4639,81.1618,81.4051,10600.0
2015-04-29 14:30:00,96.98,97.21,96.98,97.01,8800.0,81.3799,81.5729,81.3799,81.4051,8800.0
2015-04-29 15:00:00,97.03,97.06,96.83,96.95,9800.0,81.4219,81.4471,81.2541,81.3548,9800.0
2015-04-29 15:30:00,96.97,97.05,96.83,96.89,7000.0,81.3716,81.4387,81.2541,81.3044,7000.0
2015-04-30 09:30:00,96.64,96.81,96.34,96.34,15900.0,81.0946,81.2373,80.8429,80.8429,15900.0
2015-04-30 10:00:00,96.3,96.42,96.16,96.25,10200.0,80.8093,80.91,80.6918,80.7674,10200.0
2015-04-30 10:30:00,96.26,96.37,96.18,96.32,13600.0,80.7758,80.8681,80.7086,80.8261,13600.0
2015-04-30 11:00:00,96.32,96.65,96.32,96.63,13000.0,80.8261,81.103,80.8261,81.0862,13000.0
2015-04-30 11:30:00,96.65,96.68,96.43,96.44,553200.0,81.103,81.1282,80.9184,80.9268,553200.0
2015-04-30 12:00:00,96.45,96.51,96.39,96.44,408400.0,80.9352,80.9855,80.8848,80.9268,408400.0
2015-04-30 12:30:00,96.4,96.41,96.2,96.32,11300.0,80.8932,80.9016,80.7254,80.8261,11300.0
2015-04-30 13:00:00,96.33,96.4,96.3,96.31,4200.0,80.8345,80.8932,80.8093,80.8177,4200.0
2015-04-30 13:30:00,96.31,96.42,96.3,96.31,4700.0,80.8177,80.91,80.8093,80.8177,4700.0
2015-04-30 14:00:00,96.27,96.36,96.1,96.1,9700.0,80.7842,80.8597,80.6415,80.6415,9700.0
2015-04-30 14:30:00,96.06,96.13,95.8,95.8,10800.0,80.6079,80.6667,80.3898,80.3898,10800.0
2015-04-30 15:00:00,95.82,95.86,95.57,95.68,16200.0,80.4065,80.4401,80.1968,80.2891,16200.0
2015-04-30 15:30:00,95.85,95.94,95.75,95.94,20700.0,80.4317,80.5072,80.3478,80.5072,20700.0
2015-05-01 09:30:00,96.31,96.55,96.31,96.44,13600.0,80.8177,81.0191,80.8177,80.9268,13600.0
2015-05-01 10:00:00,96.47,96.63,96.36,96.53,14300.0,80.952,81.0862,80.8597,81.0023,14300.0
2015-05-01 10:30:00,96.54,96.58,96.33,96.43,6700.0,81.0107,81.0443,80.8345,80.9184,6700.0
2015-05-01 11:00:00,96.46,96.6,96.43,96.59,10200.0,80.9436,81.0611,80.9184,81.0527,10200.0
2015-05-01 11:30:00,96.6,96.66,96.3,96.46,11700.0,81.0611,81.1114,80.8093,80.9436,11700.0
2015-05-01 12:00:00,96.42,96.48,96.32,96.48,3700.0,80.91,80.9604,80.8261,80.9604,3700.0
2015-05-01 12:30:00,96.49,96.56,96.48,96.56,5800.0,80.9688,81.0275,80.9604,81.0275,5800.0
2015-05-01 13:00:00,96.56,96.6,96.53,96.57,34200.0,81.0275,81.0611,81.0023,81.0359,34200.0
2015-05-01 13:30:00,96.58,96.81,96.56,96.79,9600.0,81.0443,81.2373,81.0275,81.2205,9600.0
2015-05-01 14:00:00,96.79,96.9,96.77,96.9,7000.0,81.2205,81.3128,81.2037,81.3128,7000.0
2015-05-01 14:30:00,96.89,96.89,96.8,96.82,5600.0,81.3044,81.3044,81.2289,81.2457,5600.0
2015-05-01 15:00:00,96.81,96.85,96.75,96.75,6200.0,81.2373,81.2709,81.1869,81.1869,6200.0
2015-05-01 15:30:00,96.75,96.93,96.74,96.92,7700.0,81.1869,81.338,81.1785,81.3296,7700.0
2015-05-04 09:30:00,97.14,97.5,97.13,97.5,10200.0,81.5142,81.8163,81.5058,81.8163,10200.0
2015-05-04 10:00:00,97.52,97.52,97.43,97.48,13200.0,81.8331,81.8331,81.7576,81.7995,13200.0
2015-05-04 10:30:00,97.46,97.47,97.33,97.34,4100.0,81.7827,81.7911,81.6736,81.682,4100.0
2015-05-04 11:00:00,97.34,97.39,97.32,97.33,7000.0,81.682,81.724,81.6653,81.6736,7000.0
2015-05-04 11:30:00,97.33,97.37,97.27,97.37,8700.0,81.6736,81.7072,81.6233,81.7072,8700.0
2015-05-04 12:00:00,97.35,97.4,97.3,97.37,5800.0,81.6904,81.7324,81.6485,81.7072,5800.0
2015-05-04 12:30:00,97.38,97.39,97.25,97.29,5900.0,81.7156,81.724,81.6065,81.6401,5900.0
2015-05-04 13:00:00,97.27,97.27,97.15,97.22,5700.0,81.6233,81.6233,81.5226,81.5813,5700.0
2015-05-04 13:30:00,97.22,97.28,97.19,97.26,4500.0,81.5813,81.6317,81.5562,81.6149,4500.0
2015-05-04 14:00:00,97.32,97.37,97.25,97.37,10300.0,81.6653,81.7072,81.6065,81.7072,10300.0
2015-05-04 14:30:00,97.36,97.39,97.31,97.32,21100.0,81.6988,81.724,81.6569,81.6653,21100.0
2015-05-04 15:00:00,97.3,97.38,97.27,97.36,14100.0,81.6485,81.7156,81.6233,81.6988,14100.0
2015-05-04 15:30:00,97.33,97.37,97.21,97.22,18500.0,81.6736,81.7072,81.5729,81.5813,18500.0
2015-05-05 09:30:00,97.04,97.26,96.89,96.89,40400.0,81.4303,81.6149,81.3044,81.3044,40400.0
2015-05-05 10:00:00,96.88,96.93,96.73,96.88,12900.0,81.296,81.338,81.1702,81.296,12900.0
2015-05-05 10:30:00,96.88,96.9,96.78,96.84,4100.0,81.296,81.3128,81.2121,81.2625,4100.0
2015-05-05 11:00:00,96.81,96.81,96.44,96.45,12600.0,81.2373,81.2373,80.9268,80.9352,12600.0
2015-05-05 11:30:00,96.45,96.56,96.38,96.56,12700.0,80.9352,81.0275,80.8765,81.0275,12700.0
2015-05-05 12:00:00,96.56,96.68,96.54,96.62,4600.0,81.0275,81.1282,81.0107,81.0779,4600.0
2015-05-05 12:30:00,96.61,96.61,96.47,96.48,6400.0,81.0695,81.0695,80.952,80.9604,6400.0
2015-05-05 13:00:00,96.46,96.48,96.22,96.34,8900.0,80.9436,80.9604,80.7422,80.8429,8900.0
2015-05-05 13:30:00,96.32,96.4,96.28,96.31,5500.0,80.8261,80.8932,80.7925,80.8177,5500.0
2015-05-05 14:00:00,96.29,96.38,96.2,96.2,10400.0,80.8009,80.8765,80.7254,80.7254,10400.0
2015-05-05 14:30:00,96.23,96.29,96.02,96.11,5800.0,80.7506,80.8009,80.5744,80.6499,5800.0
2015-05-05 15:00:00,96.06,96.15,96.02,96.14,8800.0,80.6079,80.6835,80.5744,80.6751,8800.0
2015-05-05 15:30:00,96.22,96.26,96.06,96.07,10100.0,80.7422,80.7758,80.6079,80.6163,10100.0
2015-05-06 09:30:00,96.48,96.55,95.73,95.86,17200.0,80.9604,81.0191,80.331,80.4401,17200.0
2015-05-06 10:00:00,95.85,95.89,95.6,95.83,12500.0,80.4317,80.4653,80.2219,80.4149,12500.0
2015-05-06 10:30:00,95.87,96.13,95.73,96.13,9200.0,80.4485,80.6667,80.331,80.6667,9200.0
2015-05-06 11:00:00,96.05,96.07,95.76,95.78,8600.0,80.5995,80.6163,80.3562,80.373,8600.0
2015-05-06 11:30:00,95.92,96.0,95.82,95.91,12200.0,80.4905,80.5576,80.4065,80.4821,12200.0
2015-05-06 12:00:00,95.86,95.86,95.77,95.83,3600.0,80.4401,80.4401,80.3646,80.4149,3600.0
2015-05-06 12:30:00,95.76,95.85,95.67,95.72,32700.0,80.3562,80.4317,80.2807,80.3226,32700.0
2015-05-06 13:00:00,95.67,95.78,95.61,95.65,12500.0,80.2807,80.373,80.2303,80.2639,12500.0
2015-05-06 13:30:00,95.63,95.64,95.4,95.48,14800.0,80.2471,80.2555,80.0541,80.1212,14800.0
2015-05-06 14:00:00,95.48,95.53,95.39,95.41,14200.0,80.1212,80.1632,80.0457,80.0625,14200.0
2015-05-06 14:30:00,95.41,95.41,95.16,95.34,20700.0,80.0625,80.0625,79.8527,80.0038,20700.0
2015-05-06 15:00:00,95.33,95.43,95.23,95.42,10600.0,79.9954,80.0793,79.9114,80.0709,10600.0
2015-05-06 15:30:00,95.45,95.72,95.44,95.72,5700.0,80.0961,80.3226,80.0877,80.3226,5700.0
2015-05-07 09:30:00,95.66,95.86,95.56,95.58,14700.0,80.2723,80.4401,80.1884,80.2051,14700.0
2015-05-07 10:00:00,95.53,95.77,95.53,95.65,4500.0,80.1632,80.3646,80.1632,80.2639,4500.0
2015-05-07 10:30:00,95.62,95.98,95.58,95.92,5700.0,80.2387,80.5408,80.2051,80.4905,5700.0
2015-05-07 11:00:00,95.92,96.17,95.86,96.17,9000.0,80.4905,80.7002,80.4401,80.7002,9000.0
2015-05-07 11:30:00,96.09,96.12,96.02,96.02,127800.0,80.6331,80.6583,80.5744,80.5744,127800.0
2015-05-07 12:00:00,96.04,96.26,96.04,96.23,6600.0,80.5912,80.7758,80.5912,80.7506,6600.0
2015-05-07 12:30:00,96.26,96.32,96.23,96.27,3300.0,80.7758,80.8261,80.7506,80.7842,3300.0
2015-05-07 13:00:00,96.27,96.31,96.12,96.12,3400.0,80.7842,80.8177,80.6583,80.6583,3400.0
2015-05-07 13:30:00,96.2,96.23,96.16,96.16,3700.0,80.7254,80.7506,80.6918,80.6918,3700.0
2015-05-07 14:00:00,96.19,96.25,96.18,96.24,11500.0,80.717,80.7674,80.7086,80.759,11500.0
2015-05-07 14:30:00,96.24,96.25,96.17,96.23,6800.0,80.759,80.7674,80.7002,80.7506,6800.0
2015-05-07 15:00:00,96.22,96.25,96.06,96.06,48200.0,80.7422,80.7674,80.6079,80.6079,48200.0
2015-05-07 15:30:00,96.1,96.2,96.05,96.1,15800.0,80.6415,80.7254,80.5995,80.6415,15800.0
2015-05-08 09:30:00,96.97,97.25,96.97,97.22,26400.0,81.3716,81.6065,81.3716,81.5813,26400.0
2015-05-08 10:00:00,97.23,97.33,97.22,97.25,9800.0,81.5897,81.6736,81.5813,81.6065,9800.0
2015-05-08 10:30:00,97.28,97.29,97.23,97.26,2600.0,81.6317,81.6401,81.5897,81.6149,2600.0
2015-05-08 11:00:00,97.29,97.38,97.27,97.31,10300.0,81.6401,81.7156,81.6233,81.6569,10300.0
2015-05-08 11:30:00,97.32,97.46,97.32,97.43,13800.0,81.6653,81.7827,81.6653,81.7576,13800.0
2015-05-08 12:00:00,97.44,97.44,97.34,97.35,5600.0,81.7659,81.7659,81.682,81.6904,5600.0
2015-05-08 12:30:00,97.35,97.36,97.33,97.35,3000.0,81.6904,81.6988,81.6736,81.6904,3000.0
2015-05-08 13:00:00,97.37,97.42,97.34,97.34,2600.0,81.7072,81.7492,81.682,81.682,2600.0
2015-05-08 13:30:00,97.34,97.35,97.26,97.26,2900.0,81.682,81.6904,81.6149,81.6149,2900.0
2015-05-08 14:00:00,97.29,97.29,97.23,97.24,2000.0,81.6401,81.6401,81.5897,81.5981,2000.0
2015-05-08 14:30:00,97.24,97.33,97.21,97.28,9100.0,81.5981,81.6736,81.5729,81.6317,9100.0
2015-05-08 15:00:00,97.31,97.36,97.28,97.29,6200.0,81.6569,81.6988,81.6317,81.6401,6200.0
2015-05-08 15:30:00,97.3,97.4,97.3,97.36,5300.0,81.6485,81.7324,81.6485,81.6988,5300.0
2015-05-11 09:30:00,97.29,97.44,97.18,97.35,15800.0,81.6401,81.7659,81.5478,81.6904,15800.0
2015-05-11 10:00:00,97.38,97.44,97.25,97.25,2000.0,81.7156,81.7659,81.6065,81.6065,2000.0
2015-05-11 10:30:00,97.16,97.33,97.13,97.3,3600.0,81.531,81.6736,81.5058,81.6485,3600.0
2015-05-11 11:00:00,97.24,97.36,97.19,97.3,13700.0,81.5981,81.6988,81.5562,81.6485,13700.0
2015-05-11 11:30:00,97.24,97.35,97.21,97.33,5100.0,81.5981,81.6904,81.5729,81.6736,5100.0
2015-05-11 12:00:00,97.32,97.32,97.1,97.14,2500.0,81.6653,81.6653,81.4806,81.5142,2500.0
2015-05-11 12:30:00,97.14,97.18,97.13,97.17,5800.0,81.5142,81.5478,81.5058,81.5394,5800.0
2015-05-11 13:00:00,97.15,97.24,97.15,97.23,2000.0,81.5226,81.5981,81.5226,81.5897,2000.0
2015-05-11 13:30:00,97.22,97.22,97.17,97.18,3700.0,81.5813,81.5813,81.5394,81.5478,3700.0
2015-05-11 14:00:00,97.14,97.15,97.05,97.08,3900.0,81.5142,81.5226,81.4387,81.4639,3900.0
2015-05-11 14:30:00,97.08,97.12,96.95,96.96,4400.0,81.4639,81.4974,81.3548,81.3632,4400.0
2015-05-11 15:00:00,96.91,97.09,96.88,97.05,5900.0,81.3212,81.4722,81.296,81.4387,5900.0
2015-05-11 15:30:00,97.06,97.06,96.91,96.92,3600.0,81.4471,81.4471,81.3212,81.3296,3600.0
2015-05-12 09:30:00,96.39,96.5,96.0,96.3,15000.0,80.8848,80.9772,80.5576,80.8093,15000.0
2015-05-12 10:00:00,96.15,96.25,96.05,96.1,8100.0,80.6835,80.7674,80.5995,80.6415,8100.0
2015-05-12 10:30:00,96.18,96.69,96.18,96.52,9900.0,80.7086,81.1366,80.7086,80.9939,9900.0
2015-05-12 11:00:00,96.54,96.69,96.51,96.57,11100.0,81.0107,81.1366,80.9855,81.0359,11100.0
2015-05-12 11:30:00,96.52,96.7,96.52,96.69,1800.0,80.9939,81.145,80.9939,81.1366,1800.0
2015-05-12 12:00:00,96.65,96.66,96.45,96.54,9100.0,81.103,81.1114,80.9352,81.0107,9100.0
2015-05-12 12:30:00,96.53,96.69,96.53,96.69,8100.0,81.0023,81.1366,81.0023,81.1366,8100.0
2015-05-12 13:00:00,96.65,96.81,96.65,96.78,4200.0,81.103,81.2373,81.103,81.2121,4200.0
2015-05-12 13:30:00,96.74,96.74,96.62,96.68,6900.0,81.1785,81.1785,81.0779,81.1282,6900.0
2015-05-12 14:00:00,96.69,96.77,96.63,96.77,11700.0,81.1366,81.2037,81.0862,81.2037,11700.0
2015-05-12 14:30:00,96.79,96.86,96.69,96.7,4200.0,81.2205,81.2792,81.1366,81.145,4200.0
2015-05-12 15:00:00,96.7,96.77,96.66,96.72,6400.0,81.145,81.2037,81.1114,81.1618,6400.0
2015-05-12 15:30:00,96.77,96.77,96.61,96.61,11500.0,81.2037,81.2037,81.0695,81.0695,11500.0
2015-05-13 09:30:00,96.86,97.13,96.76,96.97,7900.0,81.2792,81.5058,81.1953,81.3716,7900.0
2015-05-13 10:00:00,96.99,97.02,96.91,96.99,3500.0,81.3883,81.4135,81.3212,81.3883,3500.0
2015-05-13 10:30:00,96.9,96.9,96.69,96.7,7800.0,81.3128,81.3128,81.1366,81.145,7800.0
2015-05-13 11:00:00,96.59,96.7,96.55,96.64,6100.0,81.0527,81.145,81.0191,81.0946,6100.0
2015-05-13 11:30:00,96.61,96.78,96.58,96.73,3900.0,81.0695,81.2121,81.0443,81.1702,3900.0
2015-05-13 12:00:00,96.73,96.75,96.6,96.64,4000.0,81.1702,81.1869,81.0611,81.0946,4000.0
2015-05-13 12:30:00,96.61,96.74,96.61,96.71,4100.0,81.0695,81.1785,81.0695,81.1534,4100.0
2015-05-13 13:00:00,96.76,96.86,96.74,96.79,2200.0,81.1953,81.2792,81.1785,81.2205,2200.0
2015-05-13 13:30:00,96.83,96.83,96.77,96.77,3700.0,81.2541,81.2541,81.2037,81.2037,3700.0
2015-05-13 14:00:00,96.76,96.77,96.57,96.62,3900.0,81.1953,81.2037,81.0359,81.0779,3900.0
2015-05-13 14:30:00,96.6,96.7,96.57,96.59,8400.0,81.0611,81.145,81.0359,81.0527,8400.0
2015-05-13 15:00:00,96.6,96.7,96.57,96.63,5100.0,81.0611,81.145,81.0359,81.0862,5100.0
2015-05-13 15:30:00,96.52,96.62,96.49,96.62,3300.0,80.9939,81.0779,80.9688,81.0779,3300.0
2015-05-14 09:30:00,97.11,97.26,97.01,97.13,24100.0,81.489,81.6149,81.4051,81.5058,24100.0
2015-05-14 10:00:00,97.04,97.32,97.04,97.3,1600.0,81.4303,81.6653,81.4303,81.6485,1600.0
2015-05-14 10:30:00,97.26,97.3,97.25,97.28,19000.0,81.6149,81.6485,81.6065,81.6317,19000.0
2015-05-14 11:00:00,97.31,97.33,97.2,97.25,8200.0,81.6569,81.6736,81.5646,81.6065,8200.0
2015-05-14 11:30:00,97.27,97.33,97.25,97.32,15300.0,81.6233,81.6736,81.6065,81.6653,15300.0
2015-05-14 12:00:00,97.3,97.42,97.27,97.42,8500.0,81.6485,81.7492,81.6233,81.7492,8500.0
2015-05-14 12:30:00,97.43,97.47,97.41,97.47,3800.0,81.7576,81.7911,81.7408,81.7911,3800.0
2015-05-14 13:00:00,97.47,97.55,97.46,97.55,4600.0,81.7911,81.8583,81.7827,81.8583,4600.0
2015-05-14 13:30:00,97.58,97.59,97.53,97.54,1400.0,81.8834,81.8918,81.8415,81.8499,1400.0
2015-05-14 14:00:00,97.54,97.6,97.52,97.6,3300.0,81.8499,81.9002,81.8331,81.9002,3300.0
2015-05-14 14:30:00,97.57,97.59,97.51,97.53,4400.0,81.875,81.8918,81.8247,81.8415,4400.0
2015-05-14 15:00:00,97.55,97.63,97.55,97.6,4100.0,81.8583,81.9254,81.8583,81.9002,4100.0
2015-05-14 15:30:00,97.61,97.65,97.52,97.65,13500.0,81.9086,81.9422,81.8331,81.9422,13500.0
2015-05-15 09:30:00,97.71,97.79,97.59,97.6,10200.0,81.9925,82.0596,81.8918,81.9002,10200.0
2015-05-15 10:00:00,97.59,97.59,97.47,97.56,43200.0,81.8918,81.8918,81.7911,81.8666,43200.0
2015-05-15 10:30:00,97.56,97.68,97.5,97.67,36300.0,81.8666,81.9673,81.8163,81.959,36300.0
2015-05-15 11:00:00,97.64,97.7,97.54,97.54,8500.0,81.9338,81.9841,81.8499,81.8499,8500.0
2015-05-15 11:30:00,97.53,97.58,97.51,97.53,6500.0,81.8415,81.8834,81.8247,81.8415,6500.0
2015-05-15 12:00:00,97.53,97.58,97.53,97.58,600.0,81.8415,81.8834,81.8415,81.8834,600.0
2015-05-15 12:30:00,97.59,97.61,97.55,97.6,4300.0,81.8918,81.9086,81.8583,81.9002,4300.0
2015-05-15 13:00:00,97.62,97.62,97.55,97.58,7900.0,81.917,81.917,81.8583,81.8834,7900.0
2015-05-15 13:30:00,97.56,97.59,97.56,97.57,3100.0,81.8666,81.8918,81.8666,81.875,3100.0
2015-05-15 14:00:00,97.58,97.61,97.54,97.61,1800.0,81.8834,81.9086,81.8499,81.9086,1800.0
2015-05-15 14:30:00,97.6,97.69,97.6,97.69,4400.0,81.9002,81.9757,81.9002,81.9757,4400.0
2015-05-15 15:00:00,97.69,97.69,97.66,97.66,1800.0,81.9757,81.9757,81.9506,81.9506,1800.0
2015-05-15 15:30:00,97.65,97.73,97.65,97.73,4700.0,81.9422,82.0093,81.9422,82.0093,4700.0
2015-05-18 09:30:00,97.66,97.78,97.62,97.78,10700.0,81.9506,82.0513,81.917,82.0513,10700.0
2015-05-18 10:00:00,97.77,97.81,97.67,97.68,2300.0,82.0429,82.0764,81.959,81.9673,2300.0
2015-05-18 10:30:00,97.74,97.78,97.7,97.7,25900.0,82.0177,82.0513,81.9841,81.9841,25900.0
2015-05-18 11:00:00,97.76,97.89,97.75,97.89,10800.0,82.0345,82.1436,82.0261,82.1436,10800.0
2015-05-18 11:30:00,97.9,97.99,97.89,97.94,2300.0,82.152,82.2275,82.1436,82.1855,2300.0
2015-05-18 12:00:00,97.94,97.97,97.92,97.93,1900.0,82.1855,82.2107,82.1687,82.1771,1900.0
2015-05-18 12:30:00,97.95,97.97,97.93,97.97,3600.0,82.1939,82.2107,82.1771,82.2107,3600.0
2015-05-18 13:00:00,97.96,97.99,97.96,97.99,3800.0,82.2023,82.2275,82.2023,82.2275,3800.0
2015-05-18 13:30:00,97.99,98.08,97.99,98.08,3700.0,82.2275,82.303,82.2275,82.303,3700.0
2015-05-18 14:00:00,98.08,98.12,98.05,98.05,6600.0,82.303,82.3366,82.2778,82.2778,6600.0
2015-05-18 14:30:00,98.07,98.12,98.06,98.1,3700.0,82.2946,82.3366,82.2862,82.3198,3700.0
2015-05-18 15:00:00,98.11,98.17,98.11,98.16,7700.0,82.3282,82.3785,82.3282,82.3701,7700.0
2015-05-18 15:30:00,98.12,98.13,98.05,98.05,11400.0,82.3366,82.345,82.2778,82.2778,11400.0
2015-05-19 09:30:00,98.11,98.12,97.98,98.04,4900.0,82.3282,82.3366,82.2191,82.2694,4900.0
2015-05-19 10:00:00,98.05,98.09,97.94,98.07,7100.0,82.2778,82.3114,82.1855,82.2946,7100.0
2015-05-19 10:30:00,98.1,98.13,98.02,98.04,5500.0,82.3198,82.345,82.2527,82.2694,5500.0
2015-05-19 11:00:00,98.05,98.11,97.97,98.11,10700.0,82.2778,82.3282,82.2107,82.3282,10700.0
2015-05-19 11:30:00,98.11,98.13,98.05,98.09,6800.0,82.3282,82.345,82.2778,82.3114,6800.0
2015-05-19 12:00:00,98.09,98.12,98.04,98.05,4000.0,82.3114,82.3366,82.2694,82.2778,4000.0
2015-05-19 12:30:00,98.04,98.12,98.03,98.09,15300.0,82.2694,82.3366,82.261,82.3114,15300.0
2015-05-19 13:00:00,98.07,98.13,98.07,98.13,2300.0,82.2946,82.345,82.2946,82.345,2300.0
2015-05-19 13:30:00,98.14,98.24,98.14,98.2,6200.0,82.3533,82.4373,82.3533,82.4037,6200.0
2015-05-19 14:00:00,98.21,98.21,98.16,98.17,8000.0,82.4121,82.4121,82.3701,82.3785,8000.0
2015-05-19 14:30:00,98.15,98.16,98.04,98.09,5500.0,82.3617,82.3701,82.2694,82.3114,5500.0
2015-05-19 15:00:00,98.08,98.09,97.86,97.9,11500.0,82.303,82.3114,82.1184,82.152,11500.0
2015-05-19 15:30:00,97.92,98.03,97.9,97.99,11100.0,82.1687,82.261,82.152,82.2275,11100.0
2015-05-20 09:30:00,98.12,98.12,97.79,97.81,10800.0,82.3366,82.3366,82.0596,82.0764,10800.0
2015-05-20 10:00:00,97.76,98.02,97.76,97.98,2400.0,82.0345,82.2527,82.0345,82.2191,2400.0
2015-05-20 10:30:00,98.02,98.08,97.99,97.99,2900.0,82.2527,82.303,82.2275,82.2275,2900.0
2015-05-20 11:00:00,98.01,98.04,97.97,97.98,13400.0,82.2443,82.2694,82.2107,82.2191,13400.0
2015-05-20 11:30:00,97.97,97.98,97.85,97.92,6700.0,82.2107,82.2191,82.11,82.1687,6700.0
2015-05-20 12:00:00,97.9,98.01,97.9,97.97,4600.0,82.152,82.2443,82.152,82.2107,4600.0
2015-05-20 12:30:00,97.99,97.99,97.94,97.97,2800.0,82.2275,82.2275,82.1855,82.2107,2800.0
2015-05-20 13:00:00,97.95,97.95,97.88,97.92,9900.0,82.1939,82.1939,82.1352,82.1687,9900.0
2015-05-20 13:30:00,97.97,97.97,97.86,97.93,29600.0,82.2107,82.2107,82.1184,82.1771,29600.0
2015-05-20 14:00:00,97.93,98.32,97.93,98.32,11900.0,82.1771,82.5044,82.1771,82.5044,11900.0
2015-05-20 14:30:00,98.31,98.31,98.13,98.2,12600.0,82.496,82.496,82.345,82.4037,12600.0
2015-05-20 15:00:00,98.18,98.19,97.89,98.0,10000.0,82.3869,82.3953,82.1436,82.2359,10000.0
2015-05-20 15:30:00,97.98,98.03,97.93,97.93,6200.0,82.2191,82.261,82.1771,82.1771,6200.0
2015-05-21 09:30:00,97.93,97.99,97.79,97.9,16500.0,82.1771,82.2275,82.0596,82.152,16500.0
2015-05-21 10:00:00,97.9,98.14,97.89,98.09,2500.0,82.152,82.3533,82.1436,82.3114,2500.0
2015-05-21 10:30:00,98.11,98.16,98.09,98.1,3700.0,82.3282,82.3701,82.3114,82.3198,3700.0
2015-05-21 11:00:00,98.13,98.24,98.13,98.22,11600.0,82.345,82.4373,82.345,82.4205,11600.0
2015-05-21 11:30:00,98.24,98.25,98.15,98.22,7700.0,82.4373,82.4457,82.3617,82.4205,7700.0
2015-05-21 12:00:00,98.17,98.25,98.17,98.25,3700.0,82.3785,82.4457,82.3785,82.4457,3700.0
2015-05-21 12:30:00,98.24,98.26,98.19,98.19,6400.0,82.4373,82.454,82.3953,82.3953,6400.0
2015-05-21 13:00:00,98.21,98.23,98.16,98.16,1200.0,82.4121,82.4289,82.3701,82.3701,1200.0
2015-05-21 13:30:00,98.2,98.2,98.07,98.08,3900.0,82.4037,82.4037,82.2946,82.303,3900.0
2015-05-21 14:00:00,98.09,98.18,98.08,98.18,13200.0,82.3114,82.3869,82.303,82.3869,13200.0
2015-05-21 14:30:00,98.2,98.25,98.17,98.2,9200.0,82.4037,82.4457,82.3785,82.4037,9200.0
2015-05-21 15:00:00,98.21,98.24,98.1,98.16,16200.0,82.4121,82.4373,82.3198,82.3701,16200.0
2015-05-21 15:30:00,98.17,98.31,98.15,98.16,22600.0,82.3785,82.496,82.3617,82.3701,22600.0
2015-05-22 09:30:00,98.06,98.15,97.96,98.14,8100.0,82.2862,82.3617,82.2023,82.3533,8100.0
2015-05-22 10:00:00,98.11,98.18,98.09,98.11,2700.0,82.3282,82.3869,82.3114,82.3282,2700.0
2015-05-22 10:30:00,98.1,98.18,98.1,98.13,900.0,82.3198,82.3869,82.3198,82.345,900.0
2015-05-22 11:00:00,98.17,98.17,98.0,98.04,6600.0,82.3785,82.3785,82.2359,82.2694,6600.0
2015-05-22 11:30:00,98.01,98.01,97.96,98.0,2500.0,82.2443,82.2443,82.2023,82.2359,2500.0
2015-05-22 12:00:00,98.06,98.07,98.03,98.04,2700.0,82.2862,82.2946,82.261,82.2694,2700.0
2015-05-22 12:30:00,98.09,98.13,98.08,98.1,6700.0,82.3114,82.345,82.303,82.3198,6700.0
2015-05-22 13:00:00,98.1,98.24,98.04,98.16,135900.0,82.3198,82.4373,82.2694,82.3701,135900.0
2015-05-22 13:30:00,98.18,98.21,98.15,98.17,8000.0,82.3869,82.4121,82.3617,82.3785,8000.0
2015-05-22 14:00:00,98.16,98.16,98.08,98.12,7700.0,82.3701,82.3701,82.303,82.3366,7700.0
2015-05-22 14:30:00,98.14,98.14,98.12,98.12,8700.0,82.3533,82.3533,82.3366,82.3366,8700.0
2015-05-22 15:00:00,98.11,98.19,98.11,98.16,5400.0,82.3282,82.3953,82.3282,82.3701,5400.0
2015-05-22 15:30:00,98.17,98.18,97.98,98.01,11200.0,82.3785,82.3869,82.2191,82.2443,11200.0
2015-05-26 09:30:00,97.77,97.8,97.31,97.37,10600.0,82.0429,82.068,81.6569,81.7072,10600.0
2015-05-26 10:00:00,97.4,97.4,97.11,97.2,6600.0,81.7324,81.7324,81.489,81.5646,6600.0
2015-05-26 10:30:00,97.2,97.21,97.02,97.03,2900.0,81.5646,81.5729,81.4135,81.4219,2900.0
2015-05-26 11:00:00,97.05,97.08,96.92,97.07,14100.0,81.4387,81.4639,81.3296,81.4555,14100.0
2015-05-26 11:30:00,97.04,97.17,97.03,97.06,5500.0,81.4303,81.5394,81.4219,81.4471,5500.0
2015-05-26 12:00:00,97.05,97.11,96.99,97.11,3000.0,81.4387,81.489,81.3883,81.489,3000.0
2015-05-26 12:30:00,97.11,97.11,96.96,96.97,6700.0,81.489,81.489,81.3632,81.3716,6700.0
2015-05-26 13:00:00,96.96,97.04,96.86,97.03,7700.0,81.3632,81.4303,81.2792,81.4219,7700.0
2015-05-26 13:30:00,96.95,96.95,96.78,96.79,8600.0,81.3548,81.3548,81.2121,81.2205,8600.0
2015-05-26 14:00:00,96.83,96.93,96.81,96.81,10300.0,81.2541,81.338,81.2373,81.2373,10300.0
2015-05-26 14:30:00,96.84,96.88,96.75,96.79,8600.0,81.2625,81.296,81.1869,81.2205,8600.0
2015-05-26 15:00:00,96.77,96.96,96.74,96.89,3300.0,81.2037,81.3632,81.1785,81.3044,3300.0
2015-05-26 15:30:00,96.92,97.04,96.91,97.01,12200.0,81.3296,81.4303,81.3212,81.4051,12200.0
2015-05-27 09:30:00,97.25,97.6,97.09,97.49,8700.0,81.6065,81.9002,81.4722,81.8079,8700.0
2015-05-27 10:00:00,97.46,97.49,97.4,97.4,5500.0,81.7827,81.8079,81.7324,81.7324,5500.0
2015-05-27 10:30:00,97.44,97.53,97.43,97.52,6900.0,81.7659,81.8415,81.7576,81.8331,6900.0
2015-05-27 11:00:00,97.56,97.58,97.5,97.56,4600.0,81.8666,81.8834,81.8163,81.8666,4600.0
2015-05-27 11:30:00,97.58,97.69,97.57,97.64,22900.0,81.8834,81.9757,81.875,81.9338,22900.0
2015-05-27 12:00:00,97.66,97.69,97.65,97.67,1000.0,81.9506,81.9757,81.9422,81.959,1000.0
2015-05-27 12:30:00,97.63,97.65,97.59,97.61,1500.0,81.9254,81.9422,81.8918,81.9086,1500.0
2015-05-27 13:00:00,97.66,97.77,97.65,97.75,4800.0,81.9506,82.0429,81.9422,82.0261,4800.0
2015-05-27 13:30:00,97.75,97.77,97.73,97.76,3700.0,82.0261,82.0429,82.0093,82.0345,3700.0
2015-05-27 14:00:00,97.77,97.84,97.76,97.81,14700.0,82.0429,82.1016,82.0345,82.0764,14700.0
2015-05-27 14:30:00,97.8,97.82,97.77,97.78,3900.0,82.068,82.0848,82.0429,82.0513,3900.0
2015-05-27 15:00:00,97.84,97.96,97.83,97.87,18200.0,82.1016,82.2023,82.0932,82.1268,18200.0
2015-05-27 15:30:00,97.88,97.98,97.85,97.88,6000.0,82.1352,82.2191,82.11,82.1352,6000.0
2015-05-28 09:30:00,97.74,97.81,97.52,97.52,9300.0,82.0177,82.0764,81.8331,81.8331,9300.0
2015-05-28 10:00:00,97.48,97.63,97.47,97.56,7100.0,81.7995,81.9254,81.7911,81.8666,7100.0
2015-05-28 10:30:00,97.48,97.56,97.44,97.5,3700.0,81.7995,81.8666,81.7659,81.8163,3700.0
2015-05-28 11:00:00,97.51,97.69,97.5,97.61,11600.0,81.8247,81.9757,81.8163,81.9086,11600.0
2015-05-28 11:30:00,97.62,97.67,97.43,97.45,3200.0,81.917,81.959,81.7576,81.7743,3200.0
2015-05-28 12:00:00,97.45,97.61,97.45,97.61,4800.0,81.7743,81.9086,81.7743,81.9086,4800.0
2015-05-28 12:30:00,97.55,97.55,97.46,97.53,2400.0,81.8583,81.8583,81.7827,81.8415,2400.0
2015-05-28 13:00:00,97.5,97.62,97.5,97.52,5900.0,81.8163,81.917,81.8163,81.8331,5900.0
2015-05-28 13:30:00,97.54,97.61,97.5,97.61,2200.0,81.8499,81.9086,81.8163,81.9086,2200.0
2015-05-28 14:00:00,97.6,97.74,97.57,97.74,4200.0,81.9002,82.0177,81.875,82.0177,4200.0
2015-05-28 14:30:00,97.72,97.77,97.72,97.75,3300.0,82.0009,82.0429,82.0009,82.0261,3300.0
2015-05-28 15:00:00,97.77,97.81,97.7,97.7,8200.0,82.0429,82.0764,81.9841,81.9841,8200.0
2015-05-28 15:30:00,97.71,97.79,97.69,97.76,8500.0,81.9925,82.0596,81.9757,82.0345,8500.0
2015-05-29 09:30:00,97.67,97.67,97.48,97.59,3600.0,81.959,81.959,81.7995,81.8918,3600.0
2015-05-29 10:00:00,97.59,97.6,97.42,97.42,5600.0,81.8918,81.9002,81.7492,81.7492,5600.0
2015-05-29 10:30:00,97.37,97.44,97.08,97.11,5900.0,81.7072,81.7659,81.4639,81.489,5900.0
2015-05-29 11:00:00,97.11,97.26,97.08,97.08,4900.0,81.489,81.6149,81.4639,81.4639,4900.0
2015-05-29 11:30:00,97.09,97.35,97.03,97.34,4100.0,81.4722,81.6904,81.4219,81.682,4100.0
2015-05-29 12:00:00,97.34,97.44,97.34,97.43,3000.0,81.682,81.7659,81.682,81.7576,3000.0
2015-05-29 12:30:00,97.47,97.52,97.45,97.46,3800.0,81.7911,81.8331,81.7743,81.7827,3800.0
2015-05-29 13:00:00,97.44,97.6,97.39,97.6,5800.0,81.7659,81.9002,81.724,81.9002,5800.0
2015-05-29 13:30:00,97.59,97.61,97.48,97.49,6400.0,81.8918,81.9086,81.7995,81.8079,6400.0
2015-05-29 14:00:00,97.47,97.47,97.19,97.23,6300.0,81.7911,81.7911,81.5562,81.5897,6300.0
2015-05-29 14:30:00,97.2,97.27,97.08,97.17,8800.0,81.5646,81.6233,81.4639,81.5394,8800.0
2015-05-29 15:00:00,97.17,97.35,97.15,97.29,6400.0,81.5394,81.6904,81.5226,81.6401,6400.0
2015-05-29 15:30:00,97.34,97.38,97.16,97.16,9900.0,81.682,81.7156,81.531,81.531,9900.0
2015-06-01 09:30:00,97.45,97.61,97.1,97.22,10972.0,81.7743,81.9086,81.4806,81.5813,10972.0
2015-06-01 10:00:00,97.24,97.36,96.94,97.14,26687.0,81.5981,81.6988,81.3464,81.5142,26687.0
2015-06-01 10:30:00,97.04,97.24,97.0,97.21,11187.0,81.4303,81.5981,81.3967,81.5729,11187.0
2015-06-01 11:00:00,97.32,97.32,97.14,97.14,33233.0,81.6653,81.6653,81.5142,81.5142,33233.0
2015-06-01 11:30:00,97.11,97.22,97.11,97.18,25965.0,81.489,81.5813,81.489,81.5478,25965.0
2015-06-01 12:00:00,97.15,97.48,97.15,97.48,3419.0,81.5226,81.7995,81.5226,81.7995,3419.0
2015-06-01 12:30:00,97.48,97.51,97.43,97.51,5625.0,81.7995,81.8247,81.7576,81.8247,5625.0
2015-06-01 13:00:00,97.55,97.56,97.49,97.52,3294.0,81.8583,81.8666,81.8079,81.8331,3294.0
2015-06-01 13:30:00,97.54,97.58,97.52,97.55,8723.0,81.8499,81.8834,81.8331,81.8583,8723.0
2015-06-01 14:00:00,97.57,97.67,97.53,97.67,10357.0,81.875,81.959,81.8415,81.959,10357.0
2015-06-01 14:30:00,97.7,97.7,97.57,97.61,7682.0,81.9841,81.9841,81.875,81.9086,7682.0
2015-06-01 15:00:00,97.61,97.66,97.56,97.56,9496.0,81.9086,81.9506,81.8666,81.8666,9496.0
2015-06-01 15:30:00,97.56,97.56,97.29,97.32,9815.0,81.8666,81.8666,81.6401,81.6653,9815.0
2015-06-02 09:30:00,97.16,97.19,96.79,96.99,38753.0,81.531,81.5562,81.2205,81.3883,38753.0
2015-06-02 10:00:00,96.93,97.2,96.93,97.1,5311.0,81.338,81.5646,81.338,81.4806,5311.0
2015-06-02 10:30:00,97.12,97.32,97.1,97.18,7125.0,81.4974,81.6653,81.4806,81.5478,7125.0
2015-06-02 11:00:00,97.16,97.28,97.13,97.14,16325.0,81.531,81.6317,81.5058,81.5142,16325.0
2015-06-02 11:30:00,97.14,97.26,97.14,97.25,2526.0,81.5142,81.6149,81.5142,81.6065,2526.0
2015-06-02 12:00:00,97.28,97.52,97.26,97.45,9182.0,81.6317,81.8331,81.6149,81.7743,9182.0
2015-06-02 12:30:00,97.47,97.59,97.45,97.56,7226.0,81.7911,81.8918,81.7743,81.8666,7226.0
2015-06-02 13:00:00,97.56,97.61,97.52,97.56,7436.0,81.8666,81.9086,81.8331,81.8666,7436.0
2015-06-02 13:30:00,97.57,97.63,97.51,97.61,8966.0,81.875,81.9254,81.8247,81.9086,8966.0
2015-06-02 14:00:00,97.59,97.62,97.44,97.47,9494.0,81.8918,81.917,81.7659,81.7911,9494.0
2015-06-02 14:30:00,97.45,97.45,97.31,97.39,7283.0,81.7743,81.7743,81.6569,81.724,7283.0
2015-06-02 15:00:00,97.38,97.38,97.26,97.29,15880.0,81.7156,81.7156,81.6149,81.6401,15880.0
2015-06-02 15:30:00,97.28,97.35,97.2,97.26,11521.0,81.6317,81.6904,81.5646,81.6149,11521.0
2015-06-03 09:30:00,97.6,97.6,97.3,97.53,17777.0,81.9002,81.9002,81.6485,81.8415,17777.0
2015-06-03 10:00:00,97.47,97.8,97.38,97.77,8476.0,81.7911,82.068,81.7156,82.0429,8476.0
2015-06-03 10:30:00,97.79,97.82,97.74,97.81,10062.0,82.0596,82.0848,82.0177,82.0764,10062.0
2015-06-03 11:00:00,97.84,97.84,97.68,97.68,21796.0,82.1016,82.1016,81.9673,81.9673,21796.0
2015-06-03 11:30:00,97.7,97.75,97.45,97.48,8449.0,81.9841,82.0261,81.7743,81.7995,8449.0
2015-06-03 12:00:00,97.51,97.53,97.37,97.43,3740.0,81.8247,81.8415,81.7072,81.7576,3740.0
2015-06-03 12:30:00,97.41,97.46,97.36,97.4,4658.0,81.7408,81.7827,81.6988,81.7324,4658.0
2015-06-03 13:00:00,97.49,97.53,97.45,97.51,2788.0,81.8079,81.8415,81.7743,81.8247,2788.0
2015-06-03 13:30:00,97.51,97.51,97.44,97.5,2608.0,81.8247,81.8247,81.7659,81.8163,2608.0
2015-06-03 14:00:00,97.53,97.68,97.53,97.64,11468.0,81.8415,81.9673,81.8415,81.9338,11468.0
2015-06-03 14:30:00,97.62,97.62,97.54,97.55,8775.0,81.917,81.917,81.8499,81.8583,8775.0
2015-06-03 15:00:00,97.6,97.6,97.45,97.52,4486.0,81.9002,81.9002,81.7743,81.8331,4486.0
2015-06-03 15:30:00,97.55,97.56,97.48,97.51,3868.0,81.8583,81.8666,81.7995,81.8247,3868.0
2015-06-04 09:30:00,97.11,97.3,96.95,97.3,19657.0,81.489,81.6485,81.3548,81.6485,19657.0
2015-06-04 10:00:00,97.36,97.45,97.26,97.26,2435.0,81.6988,81.7743,81.6149,81.6149,2435.0
2015-06-04 10:30:00,97.19,97.22,97.07,97.07,16578.0,81.5562,81.5813,81.4555,81.4555,16578.0
2015-06-04 11:00:00,97.03,97.14,96.9,97.09,12805.0,81.4219,81.5142,81.3128,81.4722,12805.0
2015-06-04 11:30:00,97.02,97.02,96.86,96.93,19376.0,81.4135,81.4135,81.2792,81.338,19376.0
2015-06-04 12:00:00,96.92,96.98,96.9,96.92,7292.0,81.3296,81.3799,81.3128,81.3296,7292.0
2015-06-04 12:30:00,96.91,97.0,96.87,96.89,8605.0,81.3212,81.3967,81.2876,81.3044,8605.0
2015-06-04 13:00:00,96.87,96.87,96.58,96.63,29383.0,81.2876,81.2876,81.0443,81.0862,29383.0
2015-06-04 13:30:00,96.59,96.69,96.59,96.6,4966.0,81.0527,81.1366,81.0527,81.0611,4966.0
2015-06-04 14:00:00,96.59,96.8,96.58,96.72,10246.0,81.0527,81.2289,81.0443,81.1618,10246.0
2015-06-04 14:30:00,96.72,96.75,96.66,96.73,10448.0,81.1618,81.1869,81.1114,81.1702,10448.0
2015-06-04 15:00:00,96.74,96.79,96.6,96.61,11803.0,81.1785,81.2205,81.0611,81.0695,11803.0
2015-06-04 15:30:00,96.61,96.71,96.56,96.71,14877.0,81.0695,81.1534,81.0275,81.1534,14877.0
2015-06-05 09:30:00,96.69,96.7,96.2,96.51,19616.0,81.1366,81.145,80.7254,80.9855,19616.0
2015-06-05 10:00:00,96.63,96.82,96.6,96.81,17589.0,81.0862,81.2457,81.0611,81.2373,17589.0
2015-06-05 10:30:00,96.81,96.94,96.59,96.65,11634.0,81.2373,81.3464,81.0527,81.103,11634.0
2015-06-05 11:00:00,96.67,96.74,96.62,96.72,19662.0,81.1198,81.1785,81.0779,81.1618,19662.0
2015-06-05 11:30:00,96.73,96.74,96.6,96.65,4076.0,81.1702,81.1785,81.0611,81.103,4076.0
2015-06-05 12:00:00,96.64,96.65,96.57,96.59,9619.0,81.0946,81.103,81.0359,81.0527,9619.0
2015-06-05 12:30:00,96.46,96.7,96.45,96.68,12984.0,80.9436,81.145,80.9352,81.1282,12984.0
2015-06-05 13:00:00,96.68,96.7,96.59,96.7,6124.0,81.1282,81.145,81.0527,81.145,6124.0
2015-06-05 13:30:00,96.7,96.72,96.61,96.65,5216.0,81.145,81.1618,81.0695,81.103,5216.0
2015-06-05 14:00:00,96.64,96.76,96.63,96.65,7854.0,81.0946,81.1953,81.0862,81.103,7854.0
2015-06-05 14:30:00,96.67,96.73,96.61,96.64,9015.0,81.1198,81.1702,81.0695,81.0946,9015.0
2015-06-05 15:00:00,96.69,96.72,96.54,96.55,14470.0,81.1366,81.1618,81.0107,81.0191,14470.0
2015-06-05 15:30:00,96.56,96.66,96.51,96.57,14919.0,81.0275,81.1114,80.9855,81.0359,14919.0
2015-06-08 09:30:00,96.51,96.56,96.35,96.38,14047.0,80.9855,81.0275,80.8513,80.8765,14047.0
2015-06-08 10:00:00,96.31,96.42,96.31,96.38,7093.0,80.8177,80.91,80.8177,80.8765,7093.0
2015-06-08 10:30:00,96.36,96.43,96.33,96.34,7574.0,80.8597,80.9184,80.8345,80.8429,7574.0
2015-06-08 11:00:00,96.35,96.41,96.3,96.3,10647.0,80.8513,80.9016,80.8093,80.8093,10647.0
2015-06-08 11:30:00,96.28,96.3,96.2,96.22,2640.0,80.7925,80.8093,80.7254,80.7422,2640.0
2015-06-08 12:00:00,96.23,96.27,96.2,96.26,3024.0,80.7506,80.7842,80.7254,80.7758,3024.0
2015-06-08 12:30:00,96.28,96.29,96.1,96.1,4172.0,80.7925,80.8009,80.6415,80.6415,4172.0
2015-06-08 13:00:00,96.12,96.13,96.06,96.08,4673.0,80.6583,80.6667,80.6079,80.6247,4673.0
2015-06-08 13:30:00,96.05,96.1,95.94,96.08,11030.0,80.5995,80.6415,80.5072,80.6247,11030.0
2015-06-08 14:00:00,96.05,96.07,95.96,96.06,14574.0,80.5995,80.6163,80.524,80.6079,14574.0
2015-06-08 14:30:00,96.17,96.28,96.16,96.26,19697.0,80.7002,80.7925,80.6918,80.7758,19697.0
2015-06-08 15:00:00,96.25,96.25,96.1,96.15,9415.0,80.7674,80.7674,80.6415,80.6835,9415.0
2015-06-08 15:30:00,96.15,96.16,95.94,95.94,14772.0,80.6835,80.6918,80.5072,80.5072,14772.0
2015-06-09 09:30:00,95.94,96.11,95.74,95.77,21939.0,80.5072,80.6499,80.3394,80.3646,21939.0
2015-06-09 10:00:00,95.7,95.89,95.64,95.64,6627.0,80.3058,80.4653,80.2555,80.2555,6627.0
2015-06-09 10:30:00,95.67,95.93,95.6,95.9,5675.0,80.2807,80.4988,80.2219,80.4737,5675.0
2015-06-09 11:00:00,96.0,96.06,95.97,95.98,7129.0,80.5576,80.6079,80.5324,80.5408,7129.0
2015-06-09 11:30:00,96.13,96.14,96.02,96.02,7241.0,80.6667,80.6751,80.5744,80.5744,7241.0
2015-06-09 12:00:00,96.08,96.09,95.99,96.03,9009.0,80.6247,80.6331,80.5492,80.5828,9009.0
2015-06-09 12:30:00,96.04,96.1,96.0,96.08,8770.0,80.5912,80.6415,80.5576,80.6247,8770.0
2015-06-09 13:00:00,96.16,96.23,96.15,96.22,6945.0,80.6918,80.7506,80.6835,80.7422,6945.0
2015-06-09 13:30:00,96.23,96.23,96.05,96.08,3715.0,80.7506,80.7506,80.5995,80.6247,3715.0
2015-06-09 14:00:00,96.08,96.14,96.05,96.08,5030.0,80.6247,80.6751,80.5995,80.6247,5030.0
2015-06-09 14:30:00,96.13,96.2,96.07,96.07,3879.0,80.6667,80.7254,80.6163,80.6163,3879.0
2015-06-09 15:00:00,96.06,96.06,95.93,95.93,6042.0,80.6079,80.6079,80.4988,80.4988,6042.0
2015-06-09 15:30:00,95.93,96.06,95.93,95.96,5929.0,80.4988,80.6079,80.4988,80.524,5929.0
2015-06-10 09:30:00,96.37,96.67,96.36,96.6,8525.0,80.8681,81.1198,80.8597,81.0611,8525.0
2015-06-10 10:00:00,96.62,96.75,96.62,96.73,11349.0,81.0779,81.1869,81.0779,81.1702,11349.0
2015-06-10 10:30:00,96.76,96.91,96.73,96.91,9206.0,81.1953,81.3212,81.1702,81.3212,9206.0
2015-06-10 11:00:00,96.9,97.25,96.86,97.11,14907.0,81.3128,81.6065,81.2792,81.489,14907.0
2015-06-10 11:30:00,97.14,97.17,97.09,97.16,11123.0,81.5142,81.5394,81.4722,81.531,11123.0
2015-06-10 12:00:00,97.13,97.21,97.13,97.2,16867.0,81.5058,81.5729,81.5058,81.5646,16867.0
2015-06-10 12:30:00,97.17,97.21,97.13,97.18,17521.0,81.5394,81.5729,81.5058,81.5478,17521.0
2015-06-10 13:00:00,97.19,97.21,97.1,97.12,6470.0,81.5562,81.5729,81.4806,81.4974,6470.0
2015-06-10 13:30:00,97.1,97.12,97.08,97.1,7932.0,81.4806,81.4974,81.4639,81.4806,7932.0
2015-06-10 14:00:00,97.16,97.26,97.16,97.26,10180.0,81.531,81.6149,81.531,81.6149,10180.0
2015-06-10 14:30:00,97.23,97.25,97.19,97.25,12576.0,81.5897,81.6065,81.5562,81.6065,12576.0
2015-06-10 15:00:00,97.22,97.23,97.17,97.18,8618.0,81.5813,81.5897,81.5394,81.5478,8618.0
2015-06-10 15:30:00,97.18,97.21,97.1,97.1,17581.0,81.5478,81.5729,81.4806,81.4806,17581.0
2015-06-11 09:30:00,97.31,97.52,97.31,97.51,10811.0,81.6569,81.8331,81.6569,81.8247,10811.0
2015-06-11 10:00:00,97.49,97.58,97.48,97.49,3920.0,81.8079,81.8834,81.7995,81.8079,3920.0
2015-06-11 10:30:00,97.47,97.47,97.22,97.27,17726.0,81.7911,81.7911,81.5813,81.6233,17726.0
2015-06-11 11:00:00,97.27,97.41,97.24,97.33,12011.0,81.6233,81.7408,81.5981,81.6736,12011.0
2015-06-11 11:30:00,97.34,97.4,97.34,97.37,2950.0,81.682,81.7324,81.682,81.7072,2950.0
2015-06-11 12:00:00,97.38,97.41,97.32,97.36,4612.0,81.7156,81.7408,81.6653,81.6988,4612.0
2015-06-11 12:30:00,97.35,97.41,97.35,97.37,3868.0,81.6904,81.7408,81.6904,81.7072,3868.0
2015-06-11 13:00:00,97.38,97.4,97.35,97.4,2252.0,81.7156,81.7324,81.6904,81.7324,2252.0
2015-06-11 13:30:00,97.38,97.49,97.38,97.45,4245.0,81.7156,81.8079,81.7156,81.7743,4245.0
2015-06-11 14:00:00,97.45,97.48,97.43,97.45,7292.0,81.7743,81.7995,81.7576,81.7743,7292.0
2015-06-11 14:30:00,97.45,97.49,97.4,97.42,5444.0,81.7743,81.8079,81.7324,81.7492,5444.0
2015-06-11 15:00:00,97.41,97.47,97.4,97.43,1301.0,81.7408,81.7911,81.7324,81.7576,1301.0
2015-06-11 15:30:00,97.43,97.43,97.27,97.31,9260.0,81.7576,81.7576,81.6233,81.6569,9260.0
2015-06-12 09:30:00,96.95,97.08,96.77,96.88,11117.0,81.3548,81.4639,81.2037,81.296,11117.0
2015-06-12 10:00:00,96.87,97.0,96.76,96.83,6714.0,81.2876,81.3967,81.1953,81.2541,6714.0
2015-06-12 10:30:00,96.79,96.81,96.6,96.63,9533.0,81.2205,81.2373,81.0611,81.0862,9533.0
2015-06-12 11:00:00,96.56,96.91,96.56,96.85,20335.0,81.0275,81.3212,81.0275,81.2709,20335.0
2015-06-12 11:30:00,96.82,96.85,96.7,96.73,13239.0,81.2457,81.2709,81.145,81.1702,13239.0
2015-06-12 12:00:00,96.7,96.75,96.65,96.75,4660.0,81.145,81.1869,81.103,81.1869,4660.0
2015-06-12 12:30:00,96.73,96.76,96.66,96.66,7899.0,81.1702,81.1953,81.1114,81.1114,7899.0
2015-06-12 13:00:00,96.68,96.74,96.66,96.73,9910.0,81.1282,81.1785,81.1114,81.1702,9910.0
2015-06-12 13:30:00,96.75,96.8,96.69,96.73,5923.0,81.1869,81.2289,81.1366,81.1702,5923.0
2015-06-12 14:00:00,96.75,96.76,96.68,96.69,6360.0,81.1869,81.1953,81.1282,81.1366,6360.0
2015-06-12 14:30:00,96.68,96.69,96.57,96.57,13192.0,81.1282,81.1366,81.0359,81.0359,13192.0
2015-06-12 15:00:00,96.57,96.71,96.57,96.7,10740.0,81.0359,81.1534,81.0359,81.145,10740.0
2015-06-12 15:30:00,96.75,96.75,96.66,96.68,9421.0,81.1869,81.1869,81.1114,81.1282,9421.0
2015-06-15 09:30:00,96.06,96.17,95.73,95.81,14445.0,80.6079,80.7002,80.331,80.3981,14445.0
2015-06-15 10:00:00,95.79,95.96,95.79,95.93,16462.0,80.3814,80.524,80.3814,80.4988,16462.0
2015-06-15 10:30:00,95.91,96.0,95.87,95.97,6201.0,80.4821,80.5576,80.4485,80.5324,6201.0
2015-06-15 11:00:00,96.06,96.35,96.06,96.09,23553.0,80.6079,80.8513,80.6079,80.6331,23553.0
2015-06-15 11:30:00,96.09,96.31,96.08,96.22,18261.0,80.6331,80.8177,80.6247,80.7422,18261.0
2015-06-15 12:00:00,96.24,96.3,96.2,96.22,3220.0,80.759,80.8093,80.7254,80.7422,3220.0
2015-06-15 12:30:00,96.26,96.32,96.2,96.32,4972.0,80.7758,80.8261,80.7254,80.8261,4972.0
2015-06-15 13:00:00,96.31,96.33,96.25,96.26,2122.0,80.8177,80.8345,80.7674,80.7758,2122.0
2015-06-15 13:30:00,96.25,96.36,96.13,96.2,12607.0,80.7674,80.8597,80.6667,80.7254,12607.0
2015-06-15 14:00:00,96.21,96.33,96.2,96.31,9768.0,80.7338,80.8345,80.7254,80.8177,9768.0
2015-06-15 14:30:00,96.3,96.31,96.16,96.18,6313.0,80.8093,80.8177,80.6918,80.7086,6313.0
2015-06-15 15:00:00,96.18,96.19,96.11,96.18,14805.0,80.7086,80.717,80.6499,80.7086,14805.0
2015-06-15 15:30:00,96.19,96.33,96.19,96.26,7490.0,80.717,80.8345,80.717,80.7758,7490.0
2015-06-16 09:30:00,96.25,96.5,96.13,96.46,15825.0,80.7674,80.9772,80.6667,80.9436,15825.0
2015-06-16 10:00:00,96.45,96.46,96.18,96.32,5800.0,80.9352,80.9436,80.7086,80.8261,5800.0
2015-06-16 10:30:00,96.31,96.4,96.25,96.33,6391.0,80.8177,80.8932,80.7674,80.8345,6391.0
2015-06-16 11:00:00,96.35,96.59,96.34,96.53,7186.0,80.8513,81.0527,80.8429,81.0023,7186.0
2015-06-16 11:30:00,96.49,96.56,96.48,96.54,4234.0,80.9688,81.0275,80.9604,81.0107,4234.0
2015-06-16 12:00:00,96.53,96.56,96.48,96.56,3180.0,81.0023,81.0275,80.9604,81.0275,3180.0
2015-06-16 12:30:00,96.63,96.68,96.63,96.66,1315.0,81.0862,81.1282,81.0862,81.1114,1315.0
2015-06-16 13:00:00,96.67,96.73,96.65,96.72,10568.0,81.1198,81.1702,81.103,81.1618,10568.0
2015-06-16 13:30:00,96.75,96.75,96.69,96.69,5913.0,81.1869,81.1869,81.1366,81.1366,5913.0
2015-06-16 14:00:00,96.75,96.81,96.75,96.79,3430.0,81.1869,81.2373,81.1869,81.2205,3430.0
2015-06-16 14:30:00,96.76,96.8,96.73,96.8,8952.0,81.1953,81.2289,81.1702,81.2289,8952.0
2015-06-16 15:00:00,96.81,96.81,96.73,96.77,4926.0,81.2373,81.2373,81.1702,81.2037,4926.0
2015-06-16 15:30:00,96.77,96.8,96.74,96.78,9132.0,81.2037,81.2289,81.1785,81.2121,9132.0
2015-06-17 09:30:00,96.94,97.08,96.93,96.93,15058.0,81.3464,81.4639,81.338,81.338,15058.0
2015-06-17 10:00:00,96.98,97.01,96.92,96.93,2699.0,81.3799,81.4051,81.3296,81.338,2699.0
2015-06-17 10:30:00,96.93,97.0,96.9,96.98,10357.0,81.338,81.3967,81.3128,81.3799,10357.0
2015-06-17 11:00:00,96.99,96.99,96.78,96.79,12759.0,81.3883,81.3883,81.2121,81.2205,12759.0
2015-06-17 11:30:00,96.8,96.83,96.75,96.8,8305.0,81.2289,81.2541,81.1869,81.2289,8305.0
2015-06-17 12:00:00,96.78,96.8,96.62,96.62,5055.0,81.2121,81.2289,81.0779,81.0779,5055.0
2015-06-17 12:30:00,96.67,96.7,96.45,96.49,11283.0,81.1198,81.145,80.9352,80.9688,11283.0
2015-06-17 13:00:00,96.49,96.55,96.48,96.5,3369.0,80.9688,81.0191,80.9604,80.9772,3369.0
2015-06-17 13:30:00,96.54,96.58,96.51,96.58,5021.0,81.0107,81.0443,80.9855,81.0443,5021.0
2015-06-17 14:00:00,96.62,97.06,96.55,96.72,15433.0,81.0779,81.4471,81.0191,81.1618,15433.0
2015-06-17 14:30:00,96.71,97.25,96.71,97.14,23329.0,81.1534,81.6065,81.1534,81.5142,23329.0
2015-06-17 15:00:00,97.17,97.19,97.0,97.14,14380.0,81.5394,81.5562,81.3967,81.5142,14380.0
2015-06-17 15:30:00,97.14,97.14,96.96,96.96,7981.0,81.5142,81.5142,81.3632,81.3632,7981.0
2015-06-18 09:30:00,97.18,97.58,97.18,97.53,18371.0,81.5478,81.8834,81.5478,81.8415,18371.0
2015-06-18 10:00:00,97.56,97.75,97.56,97.75,15687.0,81.8666,82.0261,81.8666,82.0261,15687.0
2015-06-18 10:30:00,97.75,97.86,97.68,97.84,9173.0,82.0261,82.1184,81.9673,82.1016,9173.0
2015-06-18 11:00:00,97.86,97.97,97.85,97.93,9437.0,82.1184,82.2107,82.11,82.1771,9437.0
2015-06-18 11:30:00,97.96,98.01,97.92,97.94,9113.0,82.2023,82.2443,82.1687,82.1855,9113.0
2015-06-18 12:00:00,97.94,98.08,97.91,98.04,19071.0,82.1855,82.303,82.1603,82.2694,19071.0
2015-06-18 12:30:00,98.08,98.17,97.99,98.0,11579.0,82.303,82.3785,82.2275,82.2359,11579.0
2015-06-18 13:00:00,97.98,98.04,97.82,97.85,8285.0,82.2191,82.2694,82.0848,82.11,8285.0
2015-06-18 13:30:00,97.89,97.89,97.85,97.86,1510.0,82.1436,82.1436,82.11,82.1184,1510.0
2015-06-18 14:00:00,97.87,97.95,97.87,97.92,6095.0,82.1268,82.1939,82.1268,82.1687,6095.0
2015-06-18 14:30:00,97.94,98.05,97.92,98.01,24182.0,82.1855,82.2778,82.1687,82.2443,24182.0
2015-06-18 15:00:00,98.03,98.06,97.94,98.06,10556.0,82.261,82.2862,82.1855,82.2862,10556.0
2015-06-18 15:30:00,98.06,98.08,97.9,97.92,8226.0,82.2862,82.303,82.152,82.1687,8226.0
2015-06-19 09:30:00,97.77,97.79,97.69,97.77,5700.0,82.0429,82.0596,81.9757,82.0429,5700.0
2015-06-19 10:00:00,97.79,97.85,97.78,97.84,2271.0,82.0596,82.11,82.0513,82.1016,2271.0
2015-06-19 10:30:00,97.8,97.85,97.74,97.84,78553.0,82.068,82.11,82.0177,82.1016,78553.0
2015-06-19 11:00:00,97.81,97.83,97.77,97.8,16104.0,82.0764,82.0932,82.0429,82.068,16104.0
2015-06-19 11:30:00,97.81,97.81,97.66,97.68,6906.0,82.0764,82.0764,81.9506,81.9673,6906.0
2015-06-19 12:00:00,97.64,97.67,97.61,97.65,10931.0,81.9338,81.959,81.9086,81.9422,10931.0
2015-06-19 12:30:00,97.63,97.68,97.63,97.65,11094.0,81.9254,81.9673,81.9254,81.9422,11094.0
2015-06-19 13:00:00,97.65,97.67,97.63,97.66,4359.0,81.9422,81.959,81.9254,81.9506,4359.0
2015-06-19 13:30:00,97.66,97.74,97.66,97.73,2449.0,81.9506,82.0177,81.9506,82.0093,2449.0
2015-06-19 14:00:00,97.72,97.72,97.55,97.56,15162.0,82.0009,82.0009,81.8583,81.8666,15162.0
2015-06-19 14:30:00,97.52,97.58,97.48,97.5,15089.0,81.8331,81.8834,81.7995,81.8163,15089.0
2015-06-19 15:00:00,97.48,97.52,97.43,97.46,5417.0,81.7995,81.8331,81.7576,81.7827,5417.0
2015-06-19 15:30:00,97.44,97.59,97.39,97.39,10560.0,81.7659,81.8918,81.724,81.724,10560.0
2015-06-22 09:30:00,98.09,98.16,97.97,98.07,19882.0,82.3114,82.3701,82.2107,82.2946,19882.0
2015-06-22 10:00:00,98.08,98.2,98.08,98.13,12000.0,82.303,82.4037,82.303,82.345,12000.0
2015-06-22 10:30:00,98.13,98.25,98.11,98.19,5893.0,82.345,82.4457,82.3282,82.3953,5893.0
2015-06-22 11:00:00,98.2,98.32,98.15,98.3,15362.0,82.4037,82.5044,82.3617,82.4876,15362.0
2015-06-22 11:30:00,98.27,98.3,98.14,98.14,5043.0,82.4624,82.4876,82.3533,82.3533,5043.0
2015-06-22 12:00:00,98.15,98.15,97.91,97.96,16362.0,82.3617,82.3617,82.1603,82.2023,16362.0
2015-06-22 12:30:00,97.97,98.08,97.97,98.07,13710.0,82.2107,82.303,82.2107,82.2946,13710.0
2015-06-22 13:00:00,98.05,98.05,97.96,98.0,2744.0,82.2778,82.2778,82.2023,82.2359,2744.0
2015-06-22 13:30:00,97.95,98.01,97.92,98.01,4459.0,82.1939,82.2443,82.1687,82.2443,4459.0
2015-06-22 14:00:00,98.02,98.07,98.02,98.02,6643.0,82.2527,82.2946,82.2527,82.2527,6643.0
2015-06-22 14:30:00,98.02,98.13,98.0,98.12,5096.0,82.2527,82.345,82.2359,82.3366,5096.0
2015-06-22 15:00:00,98.11,98.11,98.04,98.05,9335.0,82.3282,82.3282,82.2694,82.2778,9335.0
2015-06-22 15:30:00,98.06,98.09,97.95,98.01,8388.0,82.2862,82.3114,82.1939,82.2443,8388.0
2015-06-23 09:30:00,98.14,98.2,98.12,98.2,8516.0,82.3533,82.4037,82.3366,82.4037,8516.0
2015-06-23 10:00:00,98.17,98.24,98.03,98.06,6675.0,82.3785,82.4373,82.261,82.2862,6675.0
2015-06-23 10:30:00,98.03,98.08,97.95,98.01,18378.0,82.261,82.303,82.1939,82.2443,18378.0
2015-06-23 11:00:00,97.99,98.08,97.95,97.95,7520.0,82.2275,82.303,82.1939,82.1939,7520.0
2015-06-23 11:30:00,97.95,98.06,97.95,98.0,7274.0,82.1939,82.2862,82.1939,82.2359,7274.0
2015-06-23 12:00:00,98.01,98.02,97.88,97.94,4946.0,82.2443,82.2527,82.1352,82.1855,4946.0
2015-06-23 12:30:00,97.95,97.97,97.93,97.94,4388.0,82.1939,82.2107,82.1771,82.1855,4388.0
2015-06-23 13:00:00,97.94,97.99,97.91,97.97,6657.0,82.1855,82.2275,82.1603,82.2107,6657.0
2015-06-23 13:30:00,97.96,98.05,97.96,98.03,2562.0,82.2023,82.2778,82.2023,82.261,2562.0
2015-06-23 14:00:00,98.01,98.05,98.0,98.03,7330.0,82.2443,82.2778,82.2359,82.261,7330.0
2015-06-23 14:30:00,98.03,98.15,98.01,98.12,9550.0,82.261,82.3617,82.2443,82.3366,9550.0
2015-06-23 15:00:00,98.11,98.12,98.04,98.1,15023.0,82.3282,82.3366,82.2694,82.3198,15023.0
2015-06-23 15:30:00,98.12,98.15,98.09,98.11,16694.0,82.3366,82.3617,82.3114,82.3282,16694.0
2015-06-24 09:30:00,97.88,98.08,97.88,97.95,4731.0,82.1352,82.303,82.1352,82.1939,4731.0
2015-06-24 10:00:00,97.96,98.08,97.91,98.08,10891.0,82.2023,82.303,82.1603,82.303,10891.0
2015-06-24 10:30:00,98.09,98.14,97.98,98.01,6397.0,82.3114,82.3533,82.2191,82.2443,6397.0
2015-06-24 11:00:00,97.99,97.99,97.83,97.88,8244.0,82.2275,82.2275,82.0932,82.1352,8244.0
2015-06-24 11:30:00,97.89,97.89,97.79,97.79,9829.0,82.1436,82.1436,82.0596,82.0596,9829.0
2015-06-24 12:00:00,97.77,97.77,97.65,97.76,8432.0,82.0429,82.0429,81.9422,82.0345,8432.0
2015-06-24 12:30:00,97.67,97.73,97.6,97.61,3895.0,81.959,82.0093,81.9002,81.9086,3895.0
2015-06-24 13:00:00,97.65,97.66,97.48,97.49,7404.0,81.9422,81.9506,81.7995,81.8079,7404.0
2015-06-24 13:30:00,97.46,97.51,97.44,97.47,5192.0,81.7827,81.8247,81.7659,81.7911,5192.0
2015-06-24 14:00:00,97.51,97.53,97.41,97.43,3080.0,81.8247,81.8415,81.7408,81.7576,3080.0
2015-06-24 14:30:00,97.45,97.58,97.44,97.55,16056.0,81.7743,81.8834,81.7659,81.8583,16056.0
2015-06-24 15:00:00,97.52,97.55,97.44,97.55,2538.0,81.8331,81.8583,81.7659,81.8583,2538.0
2015-06-24 15:30:00,97.54,97.57,97.36,97.37,11782.0,81.8499,81.875,81.6988,81.7072,11782.0
2015-06-25 09:30:00,97.67,97.67,97.36,97.49,21709.0,81.959,81.959,81.6988,81.8079,21709.0
2015-06-25 10:00:00,97.51,97.6,97.44,97.57,5469.0,81.8247,81.9002,81.7659,81.875,5469.0
2015-06-25 10:30:00,97.52,97.55,97.44,97.55,3006.0,81.8331,81.8583,81.7659,81.8583,3006.0
2015-06-25 11:00:00,97.56,97.69,97.55,97.57,10087.0,81.8666,81.9757,81.8583,81.875,10087.0
2015-06-25 11:30:00,97.58,97.61,97.53,97.6,4242.0,81.8834,81.9086,81.8415,81.9002,4242.0
2015-06-25 12:00:00,97.57,97.58,97.4,97.4,28538.0,81.875,81.8834,81.7324,81.7324,28538.0
2015-06-25 12:30:00,97.44,97.44,97.38,97.42,6656.0,81.7659,81.7659,81.7156,81.7492,6656.0
2015-06-25 13:00:00,97.41,97.47,97.4,97.43,4061.0,81.7408,81.7911,81.7324,81.7576,4061.0
2015-06-25 13:30:00,97.41,97.41,97.36,97.39,2464.0,81.7408,81.7408,81.6988,81.724,2464.0
2015-06-25 14:00:00,97.32,97.33,97.02,97.05,9803.0,81.6653,81.6736,81.4135,81.4387,9803.0
2015-06-25 14:30:00,97.07,97.17,97.07,97.13,6840.0,81.4555,81.5394,81.4555,81.5058,6840.0
2015-06-25 15:00:00,97.18,97.28,97.18,97.23,6818.0,81.5478,81.6317,81.5478,81.5897,6818.0
2015-06-25 15:30:00,97.21,97.21,97.09,97.1,8232.0,81.5729,81.5729,81.4722,81.4806,8232.0
2015-06-26 09:30:00,96.68,96.88,96.53,96.8,10457.0,81.5027,81.6713,81.3762,81.6039,10457.0
2015-06-26 10:00:00,96.88,96.9,96.73,96.82,14592.0,81.6713,81.6882,81.5448,81.6207,14592.0
2015-06-26 10:30:00,96.84,96.84,96.59,96.6,16896.0,81.6376,81.6376,81.4268,81.4352,16896.0
2015-06-26 11:00:00,96.62,96.82,96.62,96.78,6816.0,81.4521,81.6207,81.4521,81.587,6816.0
2015-06-26 11:30:00,96.73,96.77,96.65,96.66,5640.0,81.5448,81.5786,81.4774,81.4858,5640.0
2015-06-26 12:00:00,96.63,96.74,96.63,96.72,6977.0,81.4605,81.5533,81.4605,81.5364,6977.0
2015-06-26 12:30:00,96.72,96.72,96.4,96.4,10678.0,81.5364,81.5364,81.2666,81.2666,10678.0
2015-06-26 13:00:00,96.4,96.46,96.31,96.39,8762.0,81.2666,81.3172,81.1908,81.2582,8762.0
2015-06-26 13:30:00,96.42,96.58,96.42,96.53,7179.0,81.2835,81.4184,81.2835,81.3762,7179.0
2015-06-26 14:00:00,96.52,96.52,96.44,96.47,3909.0,81.3678,81.3678,81.3004,81.3257,3909.0
2015-06-26 14:30:00,96.53,96.55,96.49,96.5,8938.0,81.3762,81.3931,81.3425,81.3509,8938.0
2015-06-26 15:00:00,96.51,96.72,96.5,96.7,45571.0,81.3594,81.5364,81.3509,81.5196,45571.0
2015-06-26 15:30:00,96.71,96.72,96.57,96.62,16192.0,81.528,81.5364,81.41,81.4521,16192.0
2015-06-29 09:30:00,95.75,96.07,95.65,95.91,24559.0,80.7187,80.9885,80.6344,80.8536,24559.0
2015-06-29 10:00:00,95.9,96.07,95.74,95.74,7937.0,80.8451,80.9885,80.7103,80.7103,7937.0
2015-06-29 10:30:00,95.7,95.88,95.66,95.66,14334.0,80.6765,80.8283,80.6428,80.6428,14334.0
2015-06-29 11:00:00,95.65,95.66,95.48,95.55,25403.0,80.6344,80.6428,80.4911,80.5501,25403.0
2015-06-29 11:30:00,95.51,95.52,95.4,95.47,8508.0,80.5164,80.5248,80.4236,80.4826,8508.0
2015-06-29 12:00:00,95.46,95.57,95.35,95.39,14384.0,80.4742,80.5669,80.3815,80.4152,14384.0
2015-06-29 12:30:00,95.38,95.38,95.3,95.32,2311.0,80.4068,80.4068,80.3393,80.3562,2311.0
2015-06-29 13:00:00,95.31,95.32,95.17,95.25,16197.0,80.3478,80.3562,80.2297,80.2972,16197.0
2015-06-29 13:30:00,95.29,95.31,95.16,95.21,19010.0,80.3309,80.3478,80.2213,80.2635,19010.0
2015-06-29 14:00:00,95.22,95.22,94.96,94.97,19319.0,80.2719,80.2719,80.0527,80.0611,19319.0
2015-06-29 14:30:00,94.94,95.13,94.86,95.0,22558.0,80.0358,80.196,79.9684,80.0864,22558.0
2015-06-29 15:00:00,94.9,94.96,94.81,94.85,25841.0,80.0021,80.0527,79.9263,79.96,25841.0
2015-06-29 15:30:00,94.83,94.86,94.52,94.58,45901.0,79.9431,79.9684,79.6818,79.7324,45901.0
2015-06-30 09:30:00,95.37,95.37,94.97,94.98,37539.0,80.3983,80.3983,80.0611,80.0696,37539.0
2015-06-30 10:00:00,94.93,95.03,94.82,95.0,14280.0,80.0274,80.1117,79.9347,80.0864,14280.0
2015-06-30 10:30:00,94.92,94.97,94.72,94.97,12345.0,80.019,80.0611,79.8504,80.0611,12345.0
2015-06-30 11:00:00,94.91,95.07,94.89,94.96,18189.0,80.0106,80.1454,79.9937,80.0527,18189.0
2015-06-30 11:30:00,94.82,94.92,94.78,94.8,16826.0,79.9347,80.019,79.901,79.9178,16826.0
2015-06-30 12:00:00,94.79,94.88,94.65,94.65,6304.0,79.9094,79.9853,79.7914,79.7914,6304.0
2015-06-30 12:30:00,94.6,94.72,94.58,94.69,5703.0,79.7492,79.8504,79.7324,79.8251,5703.0
2015-06-30 13:00:00,94.72,94.86,94.72,94.86,6287.0,79.8504,79.9684,79.8504,79.9684,6287.0
2015-06-30 13:30:00,94.87,95.16,94.85,95.07,14352.0,79.9768,80.2213,79.96,80.1454,14352.0
2015-06-30 14:00:00,95.09,95.38,95.06,95.16,25865.0,80.1623,80.4068,80.137,80.2213,25865.0
2015-06-30 14:30:00,95.13,95.24,94.97,94.98,17749.0,80.196,80.2887,80.0611,80.0696,17749.0
2015-06-30 15:00:00,94.97,95.04,94.83,94.88,12141.0,80.0611,80.1201,79.9431,79.9853,12141.0
2015-06-30 15:30:00,94.92,95.06,94.82,94.83,8302.0,80.019,80.137,79.9347,79.9431,8302.0
2015-07-01 09:30:00,95.74,95.74,95.52,95.73,11474.0,80.7103,80.7103,80.5248,80.7018,11474.0
2015-07-01 10:00:00,95.72,95.77,95.61,95.7,9879.0,80.6934,80.7355,80.6007,80.6765,9879.0
2015-07-01 10:30:00,95.54,95.55,95.42,95.47,9624.0,80.5417,80.5501,80.4405,80.4826,9624.0
2015-07-01 11:00:00,95.48,95.57,95.43,95.55,17824.0,80.4911,80.5669,80.4489,80.5501,17824.0
2015-07-01 11:30:00,95.54,95.56,95.41,95.41,18890.0,80.5417,80.5585,80.4321,80.4321,18890.0
2015-07-01 12:00:00,95.39,95.47,95.32,95.38,9733.0,80.4152,80.4826,80.3562,80.4068,9733.0
2015-07-01 12:30:00,95.41,95.42,95.21,95.22,3492.0,80.4321,80.4405,80.2635,80.2719,3492.0
2015-07-01 13:00:00,95.22,95.37,95.17,95.32,8714.0,80.2719,80.3983,80.2297,80.3562,8714.0
2015-07-01 13:30:00,95.32,95.4,95.25,95.25,9979.0,80.3562,80.4236,80.2972,80.2972,9979.0
2015-07-01 14:00:00,95.25,95.26,95.13,95.2,26876.0,80.2972,80.3056,80.196,80.255,26876.0
2015-07-01 14:30:00,95.17,95.31,95.16,95.27,8447.0,80.2297,80.3478,80.2213,80.314,8447.0
2015-07-01 15:00:00,95.3,95.41,95.29,95.4,1609.0,80.3393,80.4321,80.3309,80.4236,1609.0
2015-07-01 15:30:00,95.43,95.52,95.32,95.51,17050.0,80.4489,80.5248,80.3562,80.5164,17050.0
2015-07-02 09:30:00,95.83,95.88,95.68,95.73,30177.0,80.7861,80.8283,80.6597,80.7018,30177.0
2015-07-02 10:00:00,95.67,95.77,95.62,95.67,105660.0,80.6512,80.7355,80.6091,80.6512,105660.0
2015-07-02 10:30:00,95.66,95.7,95.54,95.62,29741.0,80.6428,80.6765,80.5417,80.6091,29741.0
2015-07-02 11:00:00,95.6,95.6,95.41,95.46,55559.0,80.5922,80.5922,80.4321,80.4742,55559.0
2015-07-02 11:30:00,95.45,95.5,95.39,95.4,12704.0,80.4658,80.5079,80.4152,80.4236,12704.0
2015-07-02 12:00:00,95.44,95.44,95.27,95.27,1981.0,80.4574,80.4574,80.314,80.314,1981.0
2015-07-02 12:30:00,95.31,95.34,95.26,95.32,3719.0,80.3478,80.3731,80.3056,80.3562,3719.0
2015-07-02 13:00:00,95.31,95.32,95.25,95.31,5242.0,80.3478,80.3562,80.2972,80.3478,5242.0
2015-07-02 13:30:00,95.33,95.37,95.29,95.3,7613.0,80.3646,80.3983,80.3309,80.3393,7613.0
2015-07-02 14:00:00,95.29,95.34,95.24,95.29,6537.0,80.3309,80.3731,80.2887,80.3309,6537.0
2015-07-02 14:30:00,95.33,95.41,95.28,95.41,14201.0,80.3646,80.4321,80.3225,80.4321,14201.0
2015-07-02 15:00:00,95.42,95.54,95.36,95.54,9847.0,80.4405,80.5417,80.3899,80.5417,9847.0
2015-07-02 15:30:00,95.52,95.59,95.42,95.47,25857.0,80.5248,80.5838,80.4405,80.4826,25857.0
2015-07-06 09:30:00,94.76,95.11,94.61,95.01,36580.0,79.8841,80.1792,79.7576,80.0949,36580.0
2015-07-06 10:00:00,95.04,95.25,94.99,95.21,28527.0,80.1201,80.2972,80.078,80.2635,28527.0
2015-07-06 10:30:00,95.22,95.61,95.22,95.42,26695.0,80.2719,80.6007,80.2719,80.4405,26695.0
2015-07-06 11:00:00,95.42,95.42,95.2,95.23,27158.0,80.4405,80.4405,80.255,80.2803,27158.0
2015-07-06 11:30:00,95.19,95.27,95.17,95.25,4985.0,80.2466,80.314,80.2297,80.2972,4985.0
2015-07-06 12:00:00,95.23,95.35,95.23,95.31,8272.0,80.2803,80.3815,80.2803,80.3478,8272.0
2015-07-06 12:30:00,95.29,95.29,95.17,95.22,6455.0,80.3309,80.3309,80.2297,80.2719,6455.0
2015-07-06 13:00:00,95.22,95.25,94.97,95.01,10835.0,80.2719,80.2972,80.0611,80.0949,10835.0
2015-07-06 13:30:00,94.98,94.98,94.86,94.9,8872.0,80.0696,80.0696,79.9684,80.0021,8872.0
2015-07-06 14:00:00,94.85,94.94,94.77,94.77,8932.0,79.96,80.0358,79.8925,79.8925,8932.0
2015-07-06 14:30:00,94.76,94.88,94.73,94.83,21265.0,79.8841,79.9853,79.8588,79.9431,21265.0
2015-07-06 15:00:00,94.83,94.96,94.81,94.93,10528.0,79.9431,80.0527,79.9263,80.0274,10528.0
2015-07-06 15:30:00,94.94,95.14,94.94,95.09,16806.0,80.0358,80.2044,80.0358,80.1623,16806.0
2015-07-07 09:30:00,95.27,95.27,94.81,94.81,17000.0,80.314,80.314,79.9263,79.9263,17000.0
2015-07-07 10:00:00,94.79,94.81,94.44,94.48,77545.0,79.9094,79.9263,79.6143,79.6481,77545.0
2015-07-07 10:30:00,94.41,94.42,94.09,94.34,104666.0,79.589,79.5975,79.3193,79.53,104666.0
2015-07-07 11:00:00,94.35,94.41,94.15,94.16,90292.0,79.5385,79.589,79.3699,79.3783,90292.0
2015-07-07 11:30:00,94.09,94.64,94.0,94.6,29714.0,79.3193,79.7829,79.2434,79.7492,29714.0
2015-07-07 12:00:00,94.6,94.6,94.48,94.59,6294.0,79.7492,79.7492,79.6481,79.7408,6294.0
2015-07-07 12:30:00,94.6,95.09,94.6,95.02,5660.0,79.7492,80.1623,79.7492,80.1033,5660.0
2015-07-07 13:00:00,94.95,95.23,94.9,95.08,10986.0,80.0443,80.2803,80.0021,80.1539,10986.0
2015-07-07 13:30:00,95.09,95.16,95.02,95.06,5387.0,80.1623,80.2213,80.1033,80.137,5387.0
2015-07-07 14:00:00,95.11,95.12,94.89,94.94,12674.0,80.1792,80.1876,79.9937,80.0358,12674.0
2015-07-07 14:30:00,94.94,95.62,94.94,95.62,14793.0,80.0358,80.6091,80.0358,80.6091,14793.0
2015-07-07 15:00:00,95.65,95.79,95.53,95.73,36672.0,80.6344,80.7524,80.5332,80.7018,36672.0
2015-07-07 15:30:00,95.75,95.8,95.58,95.72,12784.0,80.7187,80.7608,80.5754,80.6934,12784.0
2015-07-08 09:30:00,95.04,95.2,94.79,94.84,13712.0,80.1201,80.255,79.9094,79.9515,13712.0
2015-07-08 10:00:00,94.62,94.77,94.61,94.74,5194.0,79.7661,79.8925,79.7576,79.8672,5194.0
2015-07-08 10:30:00,94.58,94.99,94.56,94.99,5508.0,79.7324,80.078,79.7155,80.078,5508.0
2015-07-08 11:00:00,94.81,94.83,94.57,94.59,11742.0,79.9263,79.9431,79.7239,79.7408,11742.0
2015-07-08 11:30:00,94.64,94.71,94.49,94.49,10407.0,79.7829,79.842,79.6565,79.6565,10407.0
2015-07-08 12:00:00,94.44,94.57,94.43,94.54,7846.0,79.6143,79.7239,79.6059,79.6986,7846.0
2015-07-08 12:30:00,94.54,94.62,94.4,94.62,1513.0,79.6986,79.7661,79.5806,79.7661,1513.0
2015-07-08 13:00:00,94.55,94.66,94.55,94.64,3207.0,79.7071,79.7998,79.7071,79.7829,3207.0
2015-07-08 13:30:00,94.66,94.66,94.56,94.66,3367.0,79.7998,79.7998,79.7155,79.7998,3367.0
2015-07-08 14:00:00,94.62,94.64,94.4,94.46,22255.0,79.7661,79.7829,79.5806,79.6312,22255.0
2015-07-08 14:30:00,94.43,94.43,94.02,94.23,18832.0,79.6059,79.6059,79.2603,79.4373,18832.0
2015-07-08 15:00:00,94.2,94.47,94.12,94.15,29386.0,79.412,79.6396,79.3446,79.3699,29386.0
2015-07-08 15:30:00,94.12,94.38,94.11,94.14,28715.0,79.3446,79.5638,79.3361,79.3614,28715.0
2015-07-09 09:30:00,95.09,95.47,95.09,95.16,20650.0,80.1623,80.4826,80.1623,80.2213,20650.0
2015-07-09 10:00:00,95.19,95.23,94.8,94.81,21992.0,80.2466,80.2803,79.9178,79.9263,21992.0
2015-07-09 10:30:00,94.81,95.07,94.81,95.07,15070.0,79.9263,80.1454,79.9263,80.1454,15070.0
2015-07-09 11:00:00,95.07,95.12,94.97,94.97,11388.0,80.1454,80.1876,80.0611,80.0611,11388.0
2015-07-09 11:30:00,94.96,94.99,94.83,94.83,5366.0,80.0527,80.078,79.9431,79.9431,5366.0
2015-07-09 12:00:00,94.81,94.89,94.74,94.78,8058.0,79.9263,79.9937,79.8672,79.901,8058.0
2015-07-09 12:30:00,94.73,94.81,94.69,94.78,5140.0,79.8588,79.9263,79.8251,79.901,5140.0
2015-07-09 13:00:00,94.77,94.81,94.53,94.54,24107.0,79.8925,79.9263,79.6902,79.6986,24107.0
2015-07-09 13:30:00,94.55,94.67,94.54,94.61,7953.0,79.7071,79.8082,79.6986,79.7576,7953.0
2015-07-09 14:00:00,94.62,94.66,94.36,94.43,12090.0,79.7661,79.7998,79.5469,79.6059,12090.0
2015-07-09 14:30:00,94.41,94.59,94.32,94.59,44037.0,79.589,79.7408,79.5132,79.7408,44037.0
2015-07-09 15:00:00,94.59,94.7,94.56,94.56,6205.0,79.7408,79.8335,79.7155,79.7155,6205.0
2015-07-09 15:30:00,94.54,94.59,94.35,94.35,20573.0,79.6986,79.7408,79.5385,79.5385,20573.0
2015-07-10 09:30:00,95.3,95.61,95.3,95.37,15343.0,80.3393,80.6007,80.3393,80.3983,15343.0
2015-07-10 10:00:00,95.28,95.31,95.19,95.22,4712.0,80.3225,80.3478,80.2466,80.2719,4712.0
2015-07-10 10:30:00,95.26,95.27,95.06,95.25,5636.0,80.3056,80.314,80.137,80.2972,5636.0
2015-07-10 11:00:00,95.32,95.45,95.32,95.42,38724.0,80.3562,80.4658,80.3562,80.4405,38724.0
2015-07-10 11:30:00,95.42,95.58,95.34,95.53,14374.0,80.4405,80.5754,80.3731,80.5332,14374.0
2015-07-10 12:00:00,95.51,95.57,95.51,95.56,2904.0,80.5164,80.5669,80.5164,80.5585,2904.0
2015-07-10 12:30:00,95.54,95.54,95.4,95.52,5265.0,80.5417,80.5417,80.4236,80.5248,5265.0
2015-07-10 13:00:00,95.52,95.52,95.37,95.45,8407.0,80.5248,80.5248,80.3983,80.4658,8407.0
2015-07-10 13:30:00,95.44,95.46,95.33,95.38,6082.0,80.4574,80.4742,80.3646,80.4068,6082.0
2015-07-10 14:00:00,95.4,95.55,95.4,95.54,4942.0,80.4236,80.5501,80.4236,80.5417,4942.0
2015-07-10 14:30:00,95.54,95.65,95.53,95.62,23123.0,80.5417,80.6344,80.5332,80.6091,23123.0
2015-07-10 15:00:00,95.6,95.71,95.58,95.62,13103.0,80.5922,80.685,80.5754,80.6091,13103.0
2015-07-10 15:30:00,95.62,95.62,95.52,95.52,18987.0,80.6091,80.6091,80.5248,80.5248,18987.0
2015-07-13 09:30:00,96.18,96.44,96.18,96.37,17531.0,81.0812,81.3004,81.0812,81.2414,17531.0
2015-07-13 10:00:00,96.42,96.48,96.34,96.35,8109.0,81.2835,81.3341,81.2161,81.2245,8109.0
2015-07-13 10:30:00,96.34,96.4,96.32,96.4,4781.0,81.2161,81.2666,81.1992,81.2666,4781.0
2015-07-13 11:00:00,96.37,96.41,96.3,96.38,8908.0,81.2414,81.2751,81.1823,81.2498,8908.0
2015-07-13 11:30:00,96.38,96.46,96.34,96.39,6319.0,81.2498,81.3172,81.2161,81.2582,6319.0
2015-07-13 12:00:00,96.4,96.4,96.31,96.35,7368.0,81.2666,81.2666,81.1908,81.2245,7368.0
2015-07-13 12:30:00,96.37,96.37,96.27,96.3,9918.0,81.2414,81.2414,81.1571,81.1823,9918.0
2015-07-13 13:00:00,96.3,96.35,96.3,96.34,3612.0,81.1823,81.2245,81.1823,81.2161,3612.0
2015-07-13 13:30:00,96.35,96.37,96.3,96.32,5351.0,81.2245,81.2414,81.1823,81.1992,5351.0
2015-07-13 14:00:00,96.34,96.42,96.32,96.38,8841.0,81.2161,81.2835,81.1992,81.2498,8841.0
2015-07-13 14:30:00,96.39,96.51,96.37,96.51,23928.0,81.2582,81.3594,81.2414,81.3594,23928.0
2015-07-13 15:00:00,96.5,96.53,96.47,96.53,8553.0,81.3509,81.3762,81.3257,81.3762,8553.0
2015-07-13 15:30:00,96.56,96.6,96.5,96.57,28150.0,81.4015,81.4352,81.3509,81.41,28150.0
2015-07-14 09:30:00,96.56,96.78,96.54,96.77,14510.0,81.4015,81.587,81.3847,81.5786,14510.0
2015-07-14 10:00:00,96.76,96.83,96.72,96.81,6154.0,81.5701,81.6291,81.5364,81.6123,6154.0
2015-07-14 10:30:00,96.85,96.88,96.82,96.86,6331.0,81.646,81.6713,81.6207,81.6544,6331.0
2015-07-14 11:00:00,96.87,96.96,96.87,96.94,11449.0,81.6629,81.7387,81.6629,81.7219,11449.0
2015-07-14 11:30:00,96.95,97.0,96.93,96.98,6577.0,81.7303,81.7725,81.7134,81.7556,6577.0
2015-07-14 12:00:00,97.01,97.01,96.95,96.95,5241.0,81.7809,81.7809,81.7303,81.7303,5241.0
2015-07-14 12:30:00,96.95,96.96,96.85,96.87,2558.0,81.7303,81.7387,81.646,81.6629,2558.0
2015-07-14 13:00:00,96.89,96.97,96.87,96.95,9091.0,81.6797,81.7472,81.6629,81.7303,9091.0
2015-07-14 13:30:00,96.94,96.98,96.91,96.98,7894.0,81.7219,81.7556,81.6966,81.7556,7894.0
2015-07-14 14:00:00,96.97,97.03,96.94,97.03,10064.0,81.7472,81.7977,81.7219,81.7977,10064.0
2015-07-14 14:30:00,97.03,97.1,97.03,97.1,9427.0,81.7977,81.8568,81.7977,81.8568,9427.0
2015-07-14 15:00:00,97.11,97.16,97.11,97.13,10206.0,81.8652,81.9073,81.8652,81.882,10206.0
2015-07-14 15:30:00,97.13,97.14,97.02,97.02,10610.0,81.882,81.8905,81.7893,81.7893,10610.0
2015-07-15 09:30:00,97.06,97.08,96.93,97.05,17146.0,81.823,81.8399,81.7134,81.8146,17146.0
2015-07-15 10:00:00,97.04,97.16,97.02,97.12,10004.0,81.8062,81.9073,81.7893,81.8736,10004.0
2015-07-15 10:30:00,97.08,97.22,97.08,97.18,6392.0,81.8399,81.9579,81.8399,81.9242,6392.0
2015-07-15 11:00:00,97.19,97.25,97.18,97.18,12701.0,81.9326,81.9832,81.9242,81.9242,12701.0
2015-07-15 11:30:00,97.15,97.19,97.05,97.05,9842.0,81.8989,81.9326,81.8146,81.8146,9842.0
2015-07-15 12:00:00,97.09,97.12,97.03,97.07,5766.0,81.8483,81.8736,81.7977,81.8315,5766.0
2015-07-15 12:30:00,97.08,97.12,97.02,97.05,6461.0,81.8399,81.8736,81.7893,81.8146,6461.0
2015-07-15 13:00:00,97.06,97.13,97.03,97.11,7757.0,81.823,81.882,81.7977,81.8652,7757.0
2015-07-15 13:30:00,97.1,97.15,97.06,97.08,9264.0,81.8568,81.8989,81.823,81.8399,9264.0
2015-07-15 14:00:00,97.08,97.11,97.05,97.08,10552.0,81.8399,81.8652,81.8146,81.8399,10552.0
2015-07-15 14:30:00,97.02,97.03,96.7,96.77,17181.0,81.7893,81.7977,81.5196,81.5786,17181.0
2015-07-15 15:00:00,96.81,96.84,96.76,96.83,18144.0,81.6123,81.6376,81.5701,81.6291,18144.0
2015-07-15 15:30:00,96.84,96.95,96.81,96.93,17696.0,81.6376,81.7303,81.6123,81.7134,17696.0
2015-07-16 09:30:00,97.44,97.53,97.39,97.47,10875.0,82.1434,82.2193,82.1012,82.1687,10875.0
2015-07-16 10:00:00,97.52,97.52,97.38,97.47,10276.0,82.2108,82.2108,82.0928,82.1687,10276.0
2015-07-16 10:30:00,97.48,97.52,97.4,97.52,11270.0,82.1771,82.2108,82.1097,82.2108,11270.0
2015-07-16 11:00:00,97.52,97.54,97.45,97.51,22486.0,82.2108,82.2277,82.1518,82.2024,22486.0
2015-07-16 11:30:00,97.54,97.61,97.54,97.55,6923.0,82.2277,82.2867,82.2277,82.2361,6923.0
2015-07-16 12:00:00,97.56,97.61,97.55,97.58,7730.0,82.2445,82.2867,82.2361,82.2614,7730.0
2015-07-16 12:30:00,97.6,97.61,97.5,97.5,9601.0,82.2783,82.2867,82.194,82.194,9601.0
2015-07-16 13:00:00,97.53,97.55,97.47,97.55,3195.0,82.2193,82.2361,82.1687,82.2361,3195.0
2015-07-16 13:30:00,97.54,97.56,97.5,97.5,4668.0,82.2277,82.2445,82.194,82.194,4668.0
2015-07-16 14:00:00,97.49,97.55,97.48,97.54,8125.0,82.1855,82.2361,82.1771,82.2277,8125.0
2015-07-16 14:30:00,97.52,97.62,97.52,97.57,6631.0,82.2108,82.2951,82.2108,82.253,6631.0
2015-07-16 15:00:00,97.59,97.64,97.53,97.63,14451.0,82.2698,82.312,82.2193,82.3036,14451.0
2015-07-16 15:30:00,97.64,97.67,97.62,97.67,9945.0,82.312,82.3373,82.2951,82.3373,9945.0
2015-07-17 09:30:00,97.79,97.79,97.53,97.57,17052.0,82.4384,82.4384,82.2193,82.253,17052.0
2015-07-17 10:00:00,97.6,97.6,97.45,97.52,7504.0,82.2783,82.2783,82.1518,82.2108,7504.0
2015-07-17 10:30:00,97.53,97.59,97.53,97.59,3053.0,82.2193,82.2698,82.2193,82.2698,3053.0
2015-07-17 11:00:00,97.56,97.6,97.56,97.6,6859.0,82.2445,82.2783,82.2445,82.2783,6859.0
2015-07-17 11:30:00,97.61,97.61,97.54,97.54,1012.0,82.2867,82.2867,82.2277,82.2277,1012.0
2015-07-17 12:00:00,97.54,97.56,97.5,97.54,2746.0,82.2277,82.2445,82.194,82.2277,2746.0
2015-07-17 12:30:00,97.56,97.58,97.53,97.58,3482.0,82.2445,82.2614,82.2193,82.2614,3482.0
2015-07-17 13:00:00,97.57,97.6,97.57,97.57,1037.0,82.253,82.2783,82.253,82.253,1037.0
2015-07-17 13:30:00,97.57,97.58,97.56,97.56,5327.0,82.253,82.2614,82.2445,82.2445,5327.0
2015-07-17 14:00:00,97.56,97.68,97.53,97.68,4789.0,82.2445,82.3457,82.2193,82.3457,4789.0
2015-07-17 14:30:00,97.67,97.7,97.66,97.67,7598.0,82.3373,82.3626,82.3288,82.3373,7598.0
2015-07-17 15:00:00,97.66,97.71,97.62,97.7,6297.0,82.3288,82.371,82.2951,82.3626,6297.0
2015-07-17 15:30:00,97.68,97.79,97.68,97.76,5667.0,82.3457,82.4384,82.3457,82.4131,5667.0
2015-07-20 09:30:00,97.84,97.94,97.69,97.7,25392.0,82.4806,82.5649,82.3541,82.3626,25392.0
2015-07-20 10:00:00,97.66,97.75,97.66,97.72,10557.0,82.3288,82.4047,82.3288,82.3794,10557.0
2015-07-20 10:30:00,97.72,97.83,97.71,97.83,6397.0,82.3794,82.4722,82.371,82.4722,6397.0
2015-07-20 11:00:00,97.82,97.91,97.81,97.88,14438.0,82.4637,82.5396,82.4553,82.5143,14438.0
2015-07-20 11:30:00,97.87,97.9,97.84,97.9,3621.0,82.5059,82.5312,82.4806,82.5312,3621.0
2015-07-20 12:00:00,97.9,97.94,97.88,97.88,4995.0,82.5312,82.5649,82.5143,82.5143,4995.0
2015-07-20 12:30:00,97.89,97.98,97.89,97.94,7477.0,82.5227,82.5986,82.5227,82.5649,7477.0
2015-07-20 13:00:00,97.96,97.97,97.94,97.97,975.0,82.5817,82.5902,82.5649,82.5902,975.0
2015-07-20 13:30:00,98.0,98.0,97.91,97.92,5199.0,82.6155,82.6155,82.5396,82.548,5199.0
2015-07-20 14:00:00,97.91,98.02,97.91,98.02,14272.0,82.5396,82.6323,82.5396,82.6323,14272.0
2015-07-20 14:30:00,98.0,98.04,97.97,97.99,4559.0,82.6155,82.6492,82.5902,82.607,4559.0
2015-07-20 15:00:00,97.96,98.06,97.93,97.94,7299.0,82.5817,82.6661,82.5565,82.5649,7299.0
2015-07-20 15:30:00,97.95,97.95,97.77,97.83,16072.0,82.5733,82.5733,82.4216,82.4722,16072.0
2015-07-21 09:30:00,97.68,97.88,97.68,97.84,9638.0,82.3457,82.5143,82.3457,82.4806,9638.0
2015-07-21 10:00:00,97.85,97.85,97.7,97.74,5844.0,82.489,82.489,82.3626,82.3963,5844.0
2015-07-21 10:30:00,97.71,97.71,97.48,97.54,7227.0,82.371,82.371,82.1771,82.2277,7227.0
2015-07-21 11:00:00,97.55,97.57,97.36,97.44,5080.0,82.2361,82.253,82.0759,82.1434,5080.0
2015-07-21 11:30:00,97.45,97.5,97.4,97.43,8198.0,82.1518,82.194,82.1097,82.135,8198.0
2015-07-21 12:00:00,97.44,97.48,97.43,97.48,8758.0,82.1434,82.1771,82.135,82.1771,8758.0
2015-07-21 12:30:00,97.49,97.51,97.36,97.4,5623.0,82.1855,82.2024,82.0759,82.1097,5623.0
2015-07-21 13:00:00,97.4,97.4,97.28,97.33,7413.0,82.1097,82.1097,82.0085,82.0507,7413.0
2015-07-21 13:30:00,97.3,97.35,97.28,97.35,7617.0,82.0254,82.0675,82.0085,82.0675,7617.0
2015-07-21 14:00:00,97.32,97.44,97.25,97.44,10343.0,82.0422,82.1434,81.9832,82.1434,10343.0
2015-07-21 14:30:00,97.46,97.46,97.29,97.34,16111.0,82.1602,82.1602,82.0169,82.0591,16111.0
2015-07-21 15:00:00,97.33,97.38,97.29,97.35,33607.0,82.0507,82.0928,82.0169,82.0675,33607.0
2015-07-21 15:30:00,97.36,97.48,97.36,97.4,27010.0,82.0759,82.1771,82.0759,82.1097,27010.0
2015-07-22 09:30:00,96.87,97.32,96.87,97.32,22788.0,81.6629,82.0422,81.6629,82.0422,22788.0
2015-07-22 10:00:00,97.29,97.37,97.27,97.29,20257.0,82.0169,82.0844,82.0001,82.0169,20257.0
2015-07-22 10:30:00,97.26,97.27,97.09,97.26,4489.0,81.9916,82.0001,81.8483,81.9916,4489.0
2015-07-22 11:00:00,97.24,97.24,97.08,97.08,5400.0,81.9748,81.9748,81.8399,81.8399,5400.0
2015-07-22 11:30:00,97.12,97.17,97.1,97.14,7682.0,81.8736,81.9158,81.8568,81.8905,7682.0
2015-07-22 12:00:00,97.17,97.2,97.04,97.1,10360.0,81.9158,81.9411,81.8062,81.8568,10360.0
2015-07-22 12:30:00,97.09,97.11,97.02,97.11,6654.0,81.8483,81.8652,81.7893,81.8652,6654.0
2015-07-22 13:00:00,97.11,97.17,97.09,97.15,4354.0,81.8652,81.9158,81.8483,81.8989,4354.0
2015-07-22 13:30:00,97.16,97.21,97.13,97.16,12362.0,81.9073,81.9495,81.882,81.9073,12362.0
2015-07-22 14:00:00,97.18,97.24,97.12,97.23,7967.0,81.9242,81.9748,81.8736,81.9663,7967.0
2015-07-22 14:30:00,97.22,97.27,97.19,97.27,11170.0,81.9579,82.0001,81.9326,82.0001,11170.0
2015-07-22 15:00:00,97.28,97.28,97.13,97.14,15193.0,82.0085,82.0085,81.882,81.8905,15193.0
2015-07-22 15:30:00,97.13,97.19,97.02,97.19,19587.0,81.882,81.9326,81.7893,81.9326,19587.0
2015-07-23 09:30:00,97.37,97.37,97.11,97.18,9362.0,82.0844,82.0844,81.8652,81.9242,9362.0
2015-07-23 10:00:00,97.11,97.29,97.11,97.29,6141.0,81.8652,82.0169,81.8652,82.0169,6141.0
2015-07-23 10:30:00,97.3,97.35,97.25,97.28,8813.0,82.0254,82.0675,81.9832,82.0085,8813.0
2015-07-23 11:00:00,97.27,97.3,97.06,97.08,12168.0,82.0001,82.0254,81.823,81.8399,12168.0
2015-07-23 11:30:00,97.07,97.09,96.82,96.82,10956.0,81.8315,81.8483,81.6207,81.6207,10956.0
2015-07-23 12:00:00,96.83,96.83,96.68,96.76,23352.0,81.6291,81.6291,81.5027,81.5701,23352.0
2015-07-23 12:30:00,96.72,96.78,96.69,96.76,8975.0,81.5364,81.587,81.5111,81.5701,8975.0
2015-07-23 13:00:00,96.75,96.8,96.69,96.75,11175.0,81.5617,81.6039,81.5111,81.5617,11175.0
2015-07-23 13:30:00,96.76,96.95,96.7,96.93,11365.0,81.5701,81.7303,81.5196,81.7134,11365.0
2015-07-23 14:00:00,96.89,96.9,96.8,96.83,5161.0,81.6797,81.6882,81.6039,81.6291,5161.0
2015-07-23 14:30:00,96.82,96.9,96.65,96.71,11227.0,81.6207,81.6882,81.4774,81.528,11227.0
2015-07-23 15:00:00,96.68,96.7,96.51,96.58,13512.0,81.5027,81.5196,81.3594,81.4184,13512.0
2015-07-23 15:30:00,96.57,96.68,96.54,96.67,11862.0,81.41,81.5027,81.3847,81.4943,11862.0
2015-07-24 09:30:00,96.83,96.83,96.52,96.67,8043.0,81.6291,81.6291,81.3678,81.4943,8043.0
2015-07-24 10:00:00,96.6,96.66,96.41,96.41,5066.0,81.4352,81.4858,81.2751,81.2751,5066.0
2015-07-24 10:30:00,96.35,96.35,96.26,96.27,8602.0,81.2245,81.2245,81.1486,81.1571,8602.0
2015-07-24 11:00:00,96.26,96.33,96.2,96.33,10817.0,81.1486,81.2076,81.098,81.2076,10817.0
2015-07-24 11:30:00,96.33,96.37,96.22,96.25,4430.0,81.2076,81.2414,81.1149,81.1402,4430.0
2015-07-24 12:00:00,96.27,96.27,96.15,96.16,4306.0,81.1571,81.1571,81.0559,81.0643,4306.0
2015-07-24 12:30:00,96.17,96.18,95.97,96.0,11074.0,81.0728,81.0812,80.9041,80.9294,11074.0
2015-07-24 13:00:00,96.0,96.05,95.92,95.95,6801.0,80.9294,80.9716,80.862,80.8873,6801.0
2015-07-24 13:30:00,95.93,95.93,95.69,95.83,10437.0,80.8704,80.8704,80.6681,80.7861,10437.0
2015-07-24 14:00:00,95.84,95.84,95.56,95.64,12195.0,80.7946,80.7946,80.5585,80.626,12195.0
2015-07-24 14:30:00,95.68,95.69,95.52,95.64,6543.0,80.6597,80.6681,80.5248,80.626,6543.0
2015-07-24 15:00:00,95.63,95.78,95.58,95.62,15698.0,80.6175,80.744,80.5754,80.6091,15698.0
2015-07-24 15:30:00,95.62,95.73,95.56,95.66,13162.0,80.6091,80.7018,80.5585,80.6428,13162.0
2015-07-27 09:30:00,95.14,95.36,94.86,95.19,26162.0,80.2044,80.3899,79.9684,80.2466,26162.0
2015-07-27 10:00:00,95.15,95.25,94.94,95.14,23392.0,80.2129,80.2972,80.0358,80.2044,23392.0
2015-07-27 10:30:00,95.29,95.44,95.26,95.29,9577.0,80.3309,80.4574,80.3056,80.3309,9577.0
2015-07-27 11:00:00,95.29,95.41,95.12,95.28,21342.0,80.3309,80.4321,80.1876,80.3225,21342.0
2015-07-27 11:30:00,95.22,95.24,95.12,95.24,43990.0,80.2719,80.2887,80.1876,80.2887,43990.0
2015-07-27 12:00:00,95.25,95.25,95.11,95.19,6397.0,80.2972,80.2972,80.1792,80.2466,6397.0
2015-07-27 12:30:00,95.18,95.18,95.04,95.05,7628.0,80.2382,80.2382,80.1201,80.1286,7628.0
2015-07-27 13:00:00,95.08,95.14,95.0,95.04,6111.0,80.1539,80.2044,80.0864,80.1201,6111.0
2015-07-27 13:30:00,95.01,95.13,94.99,95.12,6510.0,80.0949,80.196,80.078,80.1876,6510.0
2015-07-27 14:00:00,95.13,95.24,95.11,95.16,13142.0,80.196,80.2887,80.1792,80.2213,13142.0
2015-07-27 14:30:00,95.13,95.18,95.07,95.13,15849.0,80.196,80.2382,80.1454,80.196,15849.0
2015-07-27 15:00:00,95.11,95.11,94.99,94.99,7392.0,80.1792,80.1792,80.078,80.078,7392.0
2015-07-27 15:30:00,94.97,95.09,94.9,95.07,29330.0,80.0611,80.1623,80.0021,80.1454,29330.0
2015-07-28 09:30:00,95.57,95.6,95.2,95.41,18719.0,80.5669,80.5922,80.255,80.4321,18719.0
2015-07-28 10:00:00,95.34,95.34,95.13,95.13,5769.0,80.3731,80.3731,80.196,80.196,5769.0
2015-07-28 10:30:00,95.23,95.46,95.19,95.46,27477.0,80.2803,80.4742,80.2466,80.4742,27477.0
2015-07-28 11:00:00,95.57,95.65,95.57,95.62,7594.0,80.5669,80.6344,80.5669,80.6091,7594.0
2015-07-28 11:30:00,95.75,95.78,95.68,95.78,2492.0,80.7187,80.744,80.6597,80.744,2492.0
2015-07-28 12:00:00,95.79,95.99,95.78,95.98,13027.0,80.7524,80.921,80.744,80.9126,13027.0
2015-07-28 12:30:00,95.95,95.97,95.93,95.97,8484.0,80.8873,80.9041,80.8704,80.9041,8484.0
2015-07-28 13:00:00,95.95,96.18,95.94,96.17,7758.0,80.8873,81.0812,80.8789,81.0728,7758.0
2015-07-28 13:30:00,96.08,96.24,96.07,96.23,6975.0,80.9969,81.1318,80.9885,81.1233,6975.0
2015-07-28 14:00:00,96.21,96.36,96.2,96.33,9196.0,81.1065,81.2329,81.098,81.2076,9196.0
2015-07-28 14:30:00,96.31,96.32,96.19,96.3,7369.0,81.1908,81.1992,81.0896,81.1823,7369.0
2015-07-28 15:00:00,96.28,96.28,96.19,96.19,12291.0,81.1655,81.1655,81.0896,81.0896,12291.0
2015-07-28 15:30:00,96.19,96.28,96.18,96.24,7256.0,81.0896,81.1655,81.0812,81.1318,7256.0
2015-07-29 09:30:00,96.33,96.42,96.31,96.4,6468.0,81.2076,81.2835,81.1908,81.2666,6468.0
2015-07-29 10:00:00,96.38,96.5,96.34,96.43,9199.0,81.2498,81.3509,81.2161,81.2919,9199.0
2015-07-29 10:30:00,96.43,96.68,96.43,96.68,58840.0,81.2919,81.5027,81.2919,81.5027,58840.0
2015-07-29 11:00:00,96.59,96.73,96.53,96.69,33165.0,81.4268,81.5448,81.3762,81.5111,33165.0
2015-07-29 11:30:00,96.69,96.77,96.68,96.76,5927.0,81.5111,81.5786,81.5027,81.5701,5927.0
2015-07-29 12:00:00,96.72,96.74,96.62,96.65,7998.0,81.5364,81.5533,81.4521,81.4774,7998.0
2015-07-29 12:30:00,96.64,96.73,96.62,96.67,3633.0,81.469,81.5448,81.4521,81.4943,3633.0
2015-07-29 13:00:00,96.65,96.71,96.65,96.67,3603.0,81.4774,81.528,81.4774,81.4943,3603.0
2015-07-29 13:30:00,96.69,96.7,96.64,96.66,10064.0,81.5111,81.5196,81.469,81.4858,10064.0
2015-07-29 14:00:00,96.66,96.92,96.54,96.73,18269.0,81.4858,81.705,81.3847,81.5448,18269.0
2015-07-29 14:30:00,96.73,97.04,96.73,96.99,7144.0,81.5448,81.8062,81.5448,81.764,7144.0
2015-07-29 15:00:00,96.91,96.99,96.88,96.97,11068.0,81.6966,81.764,81.6713,81.7472,11068.0
2015-07-29 15:30:00,96.9,97.0,96.82,96.92,16202.0,81.6882,81.7725,81.6207,81.705,16202.0
2015-07-30 09:30:00,96.7,96.77,96.34,96.38,30727.0,81.5196,81.5786,81.2161,81.2498,30727.0
2015-07-30 10:00:00,96.4,96.61,96.4,96.59,1254.0,81.2666,81.4437,81.2666,81.4268,1254.0
2015-07-30 10:30:00,96.67,96.71,96.55,96.58,4654.0,81.4943,81.528,81.3931,81.4184,4654.0
2015-07-30 11:00:00,96.5,96.77,96.48,96.74,106564.0,81.3509,81.5786,81.3341,81.5533,106564.0
2015-07-30 11:30:00,96.77,96.9,96.73,96.82,12478.0,81.5786,81.6882,81.5448,81.6207,12478.0
2015-07-30 12:00:00,96.85,96.92,96.82,96.9,8057.0,81.646,81.705,81.6207,81.6882,8057.0
2015-07-30 12:30:00,96.88,96.94,96.84,96.94,4125.0,81.6713,81.7219,81.6376,81.7219,4125.0
2015-07-30 13:00:00,97.0,97.0,96.93,96.93,3260.0,81.7725,81.7725,81.7134,81.7134,3260.0
2015-07-30 13:30:00,96.96,97.0,96.85,96.91,6061.0,81.7387,81.7725,81.646,81.6966,6061.0
2015-07-30 14:00:00,96.95,96.96,96.86,96.91,7954.0,81.7303,81.7387,81.6544,81.6966,7954.0
2015-07-30 14:30:00,96.91,96.99,96.85,96.97,5644.0,81.6966,81.764,81.646,81.7472,5644.0
2015-07-30 15:00:00,97.0,97.07,96.97,97.03,22011.0,81.7725,81.8315,81.7472,81.7977,22011.0
2015-07-30 15:30:00,97.04,97.05,96.97,96.97,20466.0,81.8062,81.8146,81.7472,81.7472,20466.0
2015-07-31 09:30:00,97.18,97.26,96.86,97.01,16829.0,81.9242,81.9916,81.6544,81.7809,16829.0
2015-07-31 10:00:00,96.91,97.15,96.9,97.15,5464.0,81.6966,81.8989,81.6882,81.8989,5464.0
2015-07-31 10:30:00,97.05,97.2,97.05,97.2,6575.0,81.8146,81.9411,81.8146,81.9411,6575.0
2015-07-31 11:00:00,97.15,97.16,97.1,97.13,2984.0,81.8989,81.9073,81.8568,81.882,2984.0
2015-07-31 11:30:00,97.18,97.23,97.17,97.21,17836.0,81.9242,81.9663,81.9158,81.9495,17836.0
2015-07-31 12:00:00,97.18,97.24,97.17,97.2,6100.0,81.9242,81.9748,81.9158,81.9411,6100.0
2015-07-31 12:30:00,97.13,97.15,97.12,97.13,1257.0,81.882,81.8989,81.8736,81.882,1257.0
2015-07-31 13:00:00,97.11,97.15,97.0,97.0,3796.0,81.8652,81.8989,81.7725,81.7725,3796.0
2015-07-31 13:30:00,97.01,97.01,96.91,96.95,3906.0,81.7809,81.7809,81.6966,81.7303,3906.0
2015-07-31 14:00:00,96.94,97.0,96.82,96.86,4745.0,81.7219,81.7725,81.6207,81.6544,4745.0
2015-07-31 14:30:00,96.89,96.93,96.79,96.86,8611.0,81.6797,81.7134,81.5954,81.6544,8611.0
2015-07-31 15:00:00,96.88,96.9,96.72,96.72,7905.0,81.6713,81.6882,81.5364,81.5364,7905.0
2015-07-31 15:30:00,96.72,96.82,96.69,96.81,9921.0,81.5364,81.6207,81.5111,81.6123,9921.0
2015-08-03 09:30:00,96.84,96.84,96.62,96.77,13578.0,81.6376,81.6376,81.4521,81.5786,13578.0
2015-08-03 10:00:00,96.78,96.78,96.5,96.5,6373.0,81.587,81.587,81.3509,81.3509,6373.0
2015-08-03 10:30:00,96.48,96.66,96.47,96.65,4913.0,81.3341,81.4858,81.3257,81.4774,4913.0
2015-08-03 11:00:00,96.64,96.75,96.6,96.74,5228.0,81.469,81.5617,81.4352,81.5533,5228.0
2015-08-03 11:30:00,96.78,96.78,96.68,96.68,3989.0,81.587,81.587,81.5027,81.5027,3989.0
2015-08-03 12:00:00,96.7,96.7,96.56,96.58,5435.0,81.5196,81.5196,81.4015,81.4184,5435.0
2015-08-03 12:30:00,96.56,96.57,96.11,96.12,12761.0,81.4015,81.41,81.0222,81.0306,12761.0
2015-08-03 13:00:00,96.12,96.15,96.03,96.07,14998.0,81.0306,81.0559,80.9547,80.9885,14998.0
2015-08-03 13:30:00,96.14,96.24,96.09,96.19,11607.0,81.0475,81.1318,81.0053,81.0896,11607.0
2015-08-03 14:00:00,96.12,96.16,96.02,96.09,7266.0,81.0306,81.0643,80.9463,81.0053,7266.0
2015-08-03 14:30:00,96.07,96.22,96.03,96.06,9392.0,80.9885,81.1149,80.9547,80.98,9392.0
2015-08-03 15:00:00,96.11,96.21,96.09,96.2,6422.0,81.0222,81.1065,81.0053,81.098,6422.0
2015-08-03 15:30:00,96.2,96.48,96.17,96.48,18897.0,81.098,81.3341,81.0728,81.3341,18897.0
2015-08-04 09:30:00,96.5,96.63,96.37,96.63,12622.0,81.3509,81.4605,81.2414,81.4605,12622.0
2015-08-04 10:00:00,96.48,96.7,96.48,96.7,2720.0,81.3341,81.5196,81.3341,81.5196,2720.0
2015-08-04 10:30:00,96.66,96.67,96.35,96.35,7825.0,81.4858,81.4943,81.2245,81.2245,7825.0
2015-08-04 11:00:00,96.41,96.53,96.4,96.46,7241.0,81.2751,81.3762,81.2666,81.3172,7241.0
2015-08-04 11:30:00,96.45,96.51,96.39,96.39,6929.0,81.3088,81.3594,81.2582,81.2582,6929.0
2015-08-04 12:00:00,96.48,96.56,96.45,96.45,6510.0,81.3341,81.4015,81.3088,81.3088,6510.0
2015-08-04 12:30:00,96.45,96.45,96.32,96.35,161587.0,81.3088,81.3088,81.1992,81.2245,161587.0
2015-08-04 13:00:00,96.32,96.44,96.31,96.44,37438.0,81.1992,81.3004,81.1908,81.3004,37438.0
2015-08-04 13:30:00,96.44,96.54,96.2,96.22,19519.0,81.3004,81.3847,81.098,81.1149,19519.0
2015-08-04 14:00:00,96.2,96.24,96.06,96.17,59107.0,81.098,81.1318,80.98,81.0728,59107.0
2015-08-04 14:30:00,96.18,96.4,96.15,96.33,18093.0,81.0812,81.2666,81.0559,81.2076,18093.0
2015-08-04 15:00:00,96.4,96.41,96.27,96.31,48354.0,81.2666,81.2751,81.1571,81.1908,48354.0
2015-08-04 15:30:00,96.31,96.38,96.18,96.29,46584.0,81.1908,81.2498,81.0812,81.1739,46584.0
2015-08-05 09:30:00,96.82,97.11,96.82,97.01,15644.0,81.6207,81.8652,81.6207,81.7809,15644.0
2015-08-05 10:00:00,96.98,97.21,96.95,97.21,4808.0,81.7556,81.9495,81.7303,81.9495,4808.0
2015-08-05 10:30:00,97.2,97.23,97.1,97.1,4432.0,81.9411,81.9663,81.8568,81.8568,4432.0
2015-08-05 11:00:00,97.11,97.15,97.06,97.13,6925.0,81.8652,81.8989,81.823,81.882,6925.0
2015-08-05 11:30:00,97.14,97.14,96.86,96.86,12693.0,81.8905,81.8905,81.6544,81.6544,12693.0
2015-08-05 12:00:00,96.84,96.89,96.71,96.72,6198.0,81.6376,81.6797,81.528,81.5364,6198.0
2015-08-05 12:30:00,96.7,96.75,96.61,96.75,8435.0,81.5196,81.5617,81.4437,81.5617,8435.0
2015-08-05 13:00:00,96.76,96.76,96.52,96.54,8430.0,81.5701,81.5701,81.3678,81.3847,8430.0
2015-08-05 13:30:00,96.56,96.66,96.53,96.57,2897.0,81.4015,81.4858,81.3762,81.41,2897.0
2015-08-05 14:00:00,96.67,96.73,96.61,96.73,4550.0,81.4943,81.5448,81.4437,81.5448,4550.0
2015-08-05 14:30:00,96.75,96.81,96.7,96.72,8241.0,81.5617,81.6123,81.5196,81.5364,8241.0
2015-08-05 15:00:00,96.74,96.84,96.72,96.72,11941.0,81.5533,81.6376,81.5364,81.5364,11941.0
2015-08-05 15:30:00,96.73,96.73,96.63,96.65,12478.0,81.5448,81.5448,81.4605,81.4774,12478.0
2015-08-06 09:30:00,96.69,96.83,96.39,96.45,33279.0,81.5111,81.6291,81.2582,81.3088,33279.0
2015-08-06 10:00:00,96.31,96.38,96.19,96.23,3603.0,81.1908,81.2498,81.0896,81.1233,3603.0
2015-08-06 10:30:00,96.12,96.36,96.12,96.24,6994.0,81.0306,81.2329,81.0306,81.1318,6994.0
2015-08-06 11:00:00,96.22,96.22,95.89,95.92,27775.0,81.1149,81.1149,80.8367,80.862,27775.0
2015-08-06 11:30:00,95.84,95.89,95.68,95.68,8098.0,80.7946,80.8367,80.6597,80.6597,8098.0
2015-08-06 12:00:00,95.68,95.74,95.57,95.62,43896.0,80.6597,80.7103,80.5669,80.6091,43896.0
2015-08-06 12:30:00,95.64,95.64,95.51,95.57,14798.0,80.626,80.626,80.5164,80.5669,14798.0
2015-08-06 13:00:00,95.56,95.82,95.56,95.81,39660.0,80.5585,80.7777,80.5585,80.7693,39660.0
2015-08-06 13:30:00,95.83,95.86,95.75,95.76,28635.0,80.7861,80.8114,80.7187,80.7271,28635.0
2015-08-06 14:00:00,95.74,95.9,95.69,95.88,93553.0,80.7103,80.8451,80.6681,80.8283,93553.0
2015-08-06 14:30:00,95.89,95.92,95.82,95.83,44917.0,80.8367,80.862,80.7777,80.7861,44917.0
2015-08-06 15:00:00,95.83,95.87,95.74,95.74,33717.0,80.7861,80.8198,80.7103,80.7103,33717.0
2015-08-06 15:30:00,95.73,95.96,95.71,95.88,52020.0,80.7018,80.8957,80.685,80.8283,52020.0
2015-08-07 09:30:00,95.77,95.83,95.57,95.83,15508.0,80.7355,80.7861,80.5669,80.7861,15508.0
2015-08-07 10:00:00,95.73,95.74,95.4,95.45,10499.0,80.7018,80.7103,80.4236,80.4658,10499.0
2015-08-07 10:30:00,95.42,95.69,95.42,95.5,24972.0,80.4405,80.6681,80.4405,80.5079,24972.0
2015-08-07 11:00:00,95.52,95.54,95.24,95.31,12243.0,80.5248,80.5417,80.2887,80.3478,12243.0
2015-08-07 11:30:00,95.26,95.33,95.19,95.31,7727.0,80.3056,80.3646,80.2466,80.3478,7727.0
2015-08-07 12:00:00,95.34,95.39,95.28,95.36,7159.0,80.3731,80.4152,80.3225,80.3899,7159.0
2015-08-07 12:30:00,95.3,95.33,95.2,95.27,7594.0,80.3393,80.3646,80.255,80.314,7594.0
2015-08-07 13:00:00,95.26,95.27,95.16,95.21,8944.0,80.3056,80.314,80.2213,80.2635,8944.0
2015-08-07 13:30:00,95.26,95.35,95.25,95.29,10625.0,80.3056,80.3815,80.2972,80.3309,10625.0
2015-08-07 14:00:00,95.25,95.3,95.19,95.28,11381.0,80.2972,80.3393,80.2466,80.3225,11381.0
2015-08-07 14:30:00,95.32,95.4,95.29,95.39,6665.0,80.3562,80.4236,80.3309,80.4152,6665.0
2015-08-07 15:00:00,95.37,95.56,95.3,95.56,12889.0,80.3983,80.5585,80.3393,80.5585,12889.0
2015-08-07 15:30:00,95.56,95.62,95.51,95.6,18434.0,80.5585,80.6091,80.5164,80.5922,18434.0
2015-08-10 09:30:00,96.19,96.58,96.17,96.57,14496.0,81.0896,81.4184,81.0728,81.41,14496.0
2015-08-10 10:00:00,96.53,96.62,96.48,96.55,25411.0,81.3762,81.4521,81.3341,81.3931,25411.0
2015-08-10 10:30:00,96.52,96.56,96.47,96.5,6153.0,81.3678,81.4015,81.3257,81.3509,6153.0
2015-08-10 11:00:00,96.6,96.72,96.6,96.62,18501.0,81.4352,81.5364,81.4352,81.4521,18501.0
2015-08-10 11:30:00,96.66,96.72,96.62,96.7,9445.0,81.4858,81.5364,81.4521,81.5196,9445.0
2015-08-10 12:00:00,96.68,96.7,96.66,96.7,797.0,81.5027,81.5196,81.4858,81.5196,797.0
2015-08-10 12:30:00,96.7,96.74,96.69,96.73,2249.0,81.5196,81.5533,81.5111,81.5448,2249.0
2015-08-10 13:00:00,96.72,96.8,96.72,96.75,3936.0,81.5364,81.6039,81.5364,81.5617,3936.0
2015-08-10 13:30:00,96.77,96.81,96.76,96.8,4462.0,81.5786,81.6123,81.5701,81.6039,4462.0
2015-08-10 14:00:00,96.81,96.9,96.77,96.83,4521.0,81.6123,81.6882,81.5786,81.6291,4521.0
2015-08-10 14:30:00,96.84,96.84,96.78,96.81,8721.0,81.6376,81.6376,81.587,81.6123,8721.0
2015-08-10 15:00:00,96.82,96.84,96.79,96.79,12207.0,81.6207,81.6376,81.5954,81.5954,12207.0
2015-08-10 15:30:00,96.79,96.84,96.74,96.82,4698.0,81.5954,81.6376,81.5533,81.6207,4698.0
2015-08-11 09:30:00,96.11,96.25,96.0,96.16,18717.0,81.0222,81.1402,80.9294,81.0643,18717.0
2015-08-11 10:00:00,96.12,96.33,96.1,96.27,27858.0,81.0306,81.2076,81.0137,81.1571,27858.0
2015-08-11 10:30:00,96.21,96.25,96.15,96.15,2818.0,81.1065,81.1402,81.0559,81.0559,2818.0
2015-08-11 11:00:00,96.09,96.13,95.84,95.84,9247.0,81.0053,81.039,80.7946,80.7946,9247.0
2015-08-11 11:30:00,95.9,95.96,95.71,95.76,13204.0,80.8451,80.8957,80.685,80.7271,13204.0
2015-08-11 12:00:00,95.78,95.87,95.76,95.81,24266.0,80.744,80.8198,80.7271,80.7693,24266.0
2015-08-11 12:30:00,95.92,95.94,95.75,95.76,5424.0,80.862,80.8789,80.7187,80.7271,5424.0
2015-08-11 13:00:00,95.72,95.72,95.59,95.7,3382.0,80.6934,80.6934,80.5838,80.6765,3382.0
2015-08-11 13:30:00,95.77,95.79,95.62,95.62,2401.0,80.7355,80.7524,80.6091,80.6091,2401.0
2015-08-11 14:00:00,95.63,95.79,95.6,95.79,5647.0,80.6175,80.7524,80.5922,80.7524,5647.0
2015-08-11 14:30:00,95.76,95.83,95.68,95.83,7796.0,80.7271,80.7861,80.6597,80.7861,7796.0
2015-08-11 15:00:00,95.86,95.91,95.78,95.9,7539.0,80.8114,80.8536,80.744,80.8451,7539.0
2015-08-11 15:30:00,95.93,96.02,95.87,95.98,17552.0,80.8704,80.9463,80.8198,80.9126,17552.0
2015-08-12 09:30:00,95.26,95.34,94.94,95.02,32699.0,80.3056,80.3731,80.0358,80.1033,32699.0
2015-08-12 10:00:00,94.98,94.99,94.47,94.55,13888.0,80.0696,80.078,79.6396,79.7071,13888.0
2015-08-12 10:30:00,94.63,94.74,94.53,94.59,7409.0,79.7745,79.8672,79.6902,79.7408,7409.0
2015-08-12 11:00:00,94.61,94.88,94.61,94.79,13803.0,79.7576,79.9853,79.7576,79.9094,13803.0
2015-08-12 11:30:00,94.87,94.89,94.64,94.66,6862.0,79.9768,79.9937,79.7829,79.7998,6862.0
2015-08-12 12:00:00,94.66,95.0,94.64,95.0,12401.0,79.7998,80.0864,79.7829,80.0864,12401.0
2015-08-12 12:30:00,95.0,95.24,95.0,95.13,4574.0,80.0864,80.2887,80.0864,80.196,4574.0
2015-08-12 13:00:00,95.19,95.43,95.19,95.4,4732.0,80.2466,80.4489,80.2466,80.4236,4732.0
2015-08-12 13:30:00,95.37,95.7,95.33,95.67,4955.0,80.3983,80.6765,80.3646,80.6512,4955.0
2015-08-12 14:00:00,95.63,95.66,95.48,95.48,7967.0,80.6175,80.6428,80.4911,80.4911,7967.0
2015-08-12 14:30:00,95.46,95.85,95.43,95.85,8139.0,80.4742,80.803,80.4489,80.803,8139.0
2015-08-12 15:00:00,95.87,96.13,95.83,96.09,28544.0,80.8198,81.039,80.7861,81.0053,28544.0
2015-08-12 15:30:00,96.1,96.17,96.0,96.05,13343.0,81.0137,81.0728,80.9294,80.9716,13343.0
2015-08-13 09:30:00,96.08,96.12,95.74,95.86,12270.0,80.9969,81.0306,80.7103,80.8114,12270.0
2015-08-13 10:00:00,95.83,95.85,95.72,95.77,3532.0,80.7861,80.803,80.6934,80.7355,3532.0
2015-08-13 10:30:00,95.8,96.07,95.8,96.07,6312.0,80.7608,80.9885,80.7608,80.9885,6312.0
2015-08-13 11:00:00,96.01,96.01,95.81,95.97,4550.0,80.9379,80.9379,80.7693,80.9041,4550.0
2015-08-13 11:30:00,95.92,96.14,95.91,96.05,3251.0,80.862,81.0475,80.8536,80.9716,3251.0
2015-08-13 12:00:00,96.16,96.22,96.16,96.21,1845.0,81.0643,81.1149,81.0643,81.1065,1845.0
2015-08-13 12:30:00,96.3,96.31,96.19,96.25,5531.0,81.1823,81.1908,81.0896,81.1402,5531.0
2015-08-13 13:00:00,96.28,96.36,96.27,96.33,3011.0,81.1655,81.2329,81.1571,81.2076,3011.0
2015-08-13 13:30:00,96.34,96.34,96.17,96.19,5437.0,81.2161,81.2161,81.0728,81.0896,5437.0
2015-08-13 14:00:00,96.25,96.33,96.24,96.32,5826.0,81.1402,81.2076,81.1318,81.1992,5826.0
2015-08-13 14:30:00,96.33,96.35,96.29,96.35,5996.0,81.2076,81.2245,81.1739,81.2245,5996.0
2015-08-13 15:00:00,96.34,96.35,96.09,96.1,4253.0,81.2161,81.2245,81.0053,81.0137,4253.0
2015-08-13 15:30:00,95.96,96.03,95.88,95.96,14378.0,80.8957,80.9547,80.8283,80.8957,14378.0
2015-08-14 09:30:00,95.83,96.12,95.83,96.12,9604.0,80.7861,81.0306,80.7861,81.0306,9604.0
2015-08-14 10:00:00,96.13,96.13,96.03,96.04,5039.0,81.039,81.039,80.9547,80.9632,5039.0
2015-08-14 10:30:00,96.11,96.11,95.99,96.02,2762.0,81.0222,81.0222,80.921,80.9463,2762.0
2015-08-14 11:00:00,95.99,95.99,95.83,95.94,10548.0,80.921,80.921,80.7861,80.8789,10548.0
2015-08-14 11:30:00,95.92,96.08,95.92,96.08,8519.0,80.862,80.9969,80.862,80.9969,8519.0
2015-08-14 12:00:00,96.08,96.09,96.03,96.07,781.0,80.9969,81.0053,80.9547,80.9885,781.0
2015-08-14 12:30:00,96.07,96.14,95.94,96.03,21863.0,80.9885,81.0475,80.8789,80.9547,21863.0
2015-08-14 13:00:00,96.03,96.19,96.03,96.18,2168.0,80.9547,81.0896,80.9547,81.0812,2168.0
2015-08-14 13:30:00,96.2,96.21,96.11,96.11,5227.0,81.098,81.1065,81.0222,81.0222,5227.0
2015-08-14 14:00:00,96.15,96.19,96.15,96.18,4828.0,81.0559,81.0896,81.0559,81.0812,4828.0
2015-08-14 14:30:00,96.17,96.25,96.16,96.2,2054.0,81.0728,81.1402,81.0643,81.098,2054.0
2015-08-14 15:00:00,96.26,96.35,96.26,96.35,3557.0,81.1486,81.2245,81.1486,81.2245,3557.0
2015-08-14 15:30:00,96.34,96.34,96.29,96.31,6844.0,81.2161,81.2161,81.1739,81.1908,6844.0
2015-08-17 09:30:00,96.05,96.07,95.77,95.88,9241.0,80.9716,80.9885,80.7355,80.8283,9241.0
2015-08-17 10:00:00,95.9,96.31,95.89,96.27,9817.0,80.8451,81.1908,80.8367,81.1571,9817.0
2015-08-17 10:30:00,96.24,96.46,96.17,96.46,5601.0,81.1318,81.3172,81.0728,81.3172,5601.0
2015-08-17 11:00:00,96.49,96.6,96.49,96.53,8833.0,81.3425,81.4352,81.3425,81.3762,8833.0
2015-08-17 11:30:00,96.52,96.6,96.48,96.48,10879.0,81.3678,81.4352,81.3341,81.3341,10879.0
2015-08-17 12:00:00,96.53,96.62,96.52,96.57,2825.0,81.3762,81.4521,81.3678,81.41,2825.0
2015-08-17 12:30:00,96.6,96.72,96.58,96.72,3619.0,81.4352,81.5364,81.4184,81.5364,3619.0
2015-08-17 13:00:00,96.7,96.78,96.69,96.78,6385.0,81.5196,81.587,81.5111,81.587,6385.0
2015-08-17 13:30:00,96.78,96.79,96.74,96.75,10905.0,81.587,81.5954,81.5533,81.5617,10905.0
2015-08-17 14:00:00,96.75,96.81,96.7,96.71,11002.0,81.5617,81.6123,81.5196,81.528,11002.0
2015-08-17 14:30:00,96.71,96.77,96.69,96.76,3298.0,81.528,81.5786,81.5111,81.5701,3298.0
2015-08-17 15:00:00,96.78,96.81,96.74,96.75,6124.0,81.587,81.6123,81.5533,81.5617,6124.0
2015-08-17 15:30:00,96.77,96.88,96.76,96.88,21558.0,81.5786,81.6713,81.5701,81.6713,21558.0
2015-08-18 09:30:00,96.65,96.82,96.62,96.68,8462.0,81.4774,81.6207,81.4521,81.5027,8462.0
2015-08-18 10:00:00,96.65,96.86,96.65,96.77,2848.0,81.4774,81.6544,81.4774,81.5786,2848.0
2015-08-18 10:30:00,96.79,96.92,96.71,96.92,2024.0,81.5954,81.705,81.528,81.705,2024.0
2015-08-18 11:00:00,96.8,96.85,96.71,96.71,4230.0,81.6039,81.646,81.528,81.528,4230.0
2015-08-18 11:30:00,96.7,96.7,96.63,96.69,2171.0,81.5196,81.5196,81.4605,81.5111,2171.0
2015-08-18 12:00:00,96.67,96.73,96.66,96.69,5521.0,81.4943,81.5448,81.4858,81.5111,5521.0
2015-08-18 12:30:00,96.71,96.72,96.59,96.59,10524.0,81.528,81.5364,81.4268,81.4268,10524.0
2015-08-18 13:00:00,96.57,96.62,96.52,96.61,6080.0,81.41,81.4521,81.3678,81.4437,6080.0
2015-08-18 13:30:00,96.61,96.62,96.48,96.55,7282.0,81.4437,81.4521,81.3341,81.3931,7282.0
2015-08-18 14:00:00,96.53,96.68,96.5,96.67,5569.0,81.3762,81.5027,81.3509,81.4943,5569.0
2015-08-18 14:30:00,96.61,96.66,96.5,96.51,9568.0,81.4437,81.4858,81.3509,81.3594,9568.0
2015-08-18 15:00:00,96.53,96.6,96.53,96.57,3161.0,81.3762,81.4352,81.3762,81.41,3161.0
2015-08-18 15:30:00,96.56,96.64,96.53,96.63,6861.0,81.4015,81.469,81.3762,81.4605,6861.0
2015-08-19 09:30:00,96.24,96.29,95.83,95.87,9297.0,81.1318,81.1739,80.7861,80.8198,9297.0
2015-08-19 10:00:00,95.9,96.07,95.9,96.01,5454.0,80.8451,80.9885,80.8451,80.9379,5454.0
2015-08-19 10:30:00,95.92,95.92,95.58,95.59,10727.0,80.862,80.862,80.5754,80.5838,10727.0
2015-08-19 11:00:00,95.75,95.75,95.51,95.51,16322.0,80.7187,80.7187,80.5164,80.5164,16322.0
2015-08-19 11:30:00,95.49,95.57,95.39,95.53,6981.0,80.4995,80.5669,80.4152,80.5332,6981.0
2015-08-19 12:00:00,95.55,95.6,95.46,95.54,4422.0,80.5501,80.5922,80.4742,80.5417,4422.0
2015-08-19 12:30:00,95.68,95.72,95.66,95.67,9674.0,80.6597,80.6934,80.6428,80.6512,9674.0
2015-08-19 13:00:00,95.75,95.86,95.7,95.73,10073.0,80.7187,80.8114,80.6765,80.7018,10073.0
2015-08-19 13:30:00,95.75,96.03,95.72,95.88,12650.0,80.7187,80.9547,80.6934,80.8283,12650.0
2015-08-19 14:00:00,96.03,96.54,96.03,96.31,20870.0,80.9547,81.3847,80.9547,81.1908,20870.0
2015-08-19 14:30:00,96.29,96.3,95.82,95.83,9780.0,81.1739,81.1823,80.7777,80.7861,9780.0
2015-08-19 15:00:00,95.78,95.97,95.73,95.97,17906.0,80.744,80.9041,80.7018,80.9041,17906.0
2015-08-19 15:30:00,95.96,96.1,95.86,95.86,14473.0,80.8957,81.0137,80.8114,80.8114,14473.0
2015-08-20 09:30:00,95.1,95.24,94.87,94.96,21408.0,80.1707,80.2887,79.9768,80.0527,21408.0
2015-08-20 10:00:00,94.89,94.96,94.53,94.57,20979.0,79.9937,80.0527,79.6902,79.7239,20979.0
2015-08-20 10:30:00,94.5,94.9,94.5,94.78,8926.0,79.6649,80.0021,79.6649,79.901,8926.0
2015-08-20 11:00:00,94.79,94.83,94.53,94.82,11627.0,79.9094,79.9431,79.6902,79.9347,11627.0
2015-08-20 11:30:00,94.76,94.78,94.65,94.77,6904.0,79.8841,79.901,79.7914,79.8925,6904.0
2015-08-20 12:00:00,94.78,94.78,94.51,94.52,6959.0,79.901,79.901,79.6733,79.6818,6959.0
2015-08-20 12:30:00,94.57,94.66,94.3,94.37,11732.0,79.7239,79.7998,79.4963,79.5553,11732.0
2015-08-20 13:00:00,94.31,94.57,94.27,94.55,13078.0,79.5047,79.7239,79.471,79.7071,13078.0
2015-08-20 13:30:00,94.49,94.6,94.39,94.58,15404.0,79.6565,79.7492,79.5722,79.7324,15404.0
2015-08-20 14:00:00,94.57,94.57,94.3,94.31,12754.0,79.7239,79.7239,79.4963,79.5047,12754.0
2015-08-20 14:30:00,94.29,94.3,94.06,94.1,8843.0,79.4879,79.4963,79.294,79.3277,8843.0
2015-08-20 15:00:00,94.1,94.24,94.06,94.21,12639.0,79.3277,79.4457,79.294,79.4204,12639.0
2015-08-20 15:30:00,94.23,94.31,93.76,93.77,31051.0,79.4373,79.5047,79.0411,79.0495,31051.0
2015-08-21 09:30:00,92.84,93.02,92.64,93.02,41060.0,78.2655,78.4173,78.0969,78.4173,41060.0
2015-08-21 10:00:00,92.98,93.3,92.83,92.89,31773.0,78.3835,78.6533,78.2571,78.3077,31773.0
2015-08-21 10:30:00,92.85,92.86,92.39,92.45,34441.0,78.2739,78.2824,77.8862,77.9367,34441.0
2015-08-21 11:00:00,92.34,92.36,92.0,92.21,81453.0,77.844,77.8609,77.5574,77.7344,81453.0
2015-08-21 11:30:00,92.1,92.21,91.81,92.21,23439.0,77.6417,77.7344,77.3972,77.7344,23439.0
2015-08-21 12:00:00,92.23,92.58,92.15,92.18,90370.0,77.7513,78.0463,77.6838,77.7091,90370.0
2015-08-21 12:30:00,92.19,92.34,91.84,91.84,15098.0,77.7176,77.844,77.4225,77.4225,15098.0
2015-08-21 13:00:00,91.81,92.13,91.7,92.13,33776.0,77.3972,77.667,77.3045,77.667,33776.0
2015-08-21 13:30:00,92.12,92.29,91.94,92.29,36594.0,77.6585,77.8019,77.5068,77.8019,36594.0
2015-08-21 14:00:00,92.31,92.4,92.04,92.05,19437.0,77.8187,77.8946,77.5911,77.5995,19437.0
2015-08-21 14:30:00,92.15,92.16,91.46,91.63,48039.0,77.6838,77.6923,77.1022,77.2455,48039.0
2015-08-21 15:00:00,91.59,91.7,91.05,91.3,52386.0,77.2117,77.3045,76.7565,76.9673,52386.0
2015-08-21 15:30:00,91.3,91.4,90.86,90.86,115759.0,76.9673,77.0516,76.5963,76.5963,115759.0
2015-08-24 09:30:00,87.12,87.55,58.5,74.65,162649.0,73.4435,73.806,49.3164,62.9311,162649.0
2015-08-24 10:00:00,75.4,89.5,75.39,88.62,377408.0,63.5633,75.4498,63.5549,74.708,377408.0
2015-08-24 10:30:00,88.29,88.8,87.72,88.63,140359.0,74.4298,74.8597,73.9493,74.7164,140359.0
2015-08-24 11:00:00,88.65,88.74,87.93,88.08,121235.0,74.7333,74.8092,74.1263,74.2528,121235.0
2015-08-24 11:30:00,88.03,89.58,87.91,89.53,52425.0,74.2106,75.5173,74.1094,75.4751,52425.0
2015-08-24 12:00:00,89.45,89.97,89.05,89.88,45045.0,75.4077,75.8461,75.0705,75.7702,45045.0
2015-08-24 12:30:00,89.8,90.0,89.5,89.63,26462.0,75.7027,75.8714,75.4498,75.5594,26462.0
2015-08-24 13:00:00,89.72,90.01,89.25,89.35,72174.0,75.6353,75.8798,75.2391,75.3234,72174.0
2015-08-24 13:30:00,89.25,89.25,88.58,88.58,88820.0,75.2391,75.2391,74.6743,74.6743,88820.0
2015-08-24 14:00:00,88.6,88.6,88.0,88.3,105907.0,74.6911,74.6911,74.1853,74.4382,105907.0
2015-08-24 14:30:00,88.22,88.59,87.04,87.04,58611.0,74.3708,74.6827,73.376,73.376,58611.0
2015-08-24 15:00:00,87.0,87.6,86.67,86.78,100615.0,73.3423,73.8481,73.0641,73.1568,100615.0
2015-08-24 15:30:00,86.74,88.76,86.62,87.31,99585.0,73.1231,74.826,73.022,73.6036,99585.0
2015-08-25 09:30:00,88.55,90.19,88.55,89.18,175863.0,74.649,76.0315,74.649,75.1801,175863.0
2015-08-25 10:00:00,88.99,89.4,88.83,88.93,22186.0,75.0199,75.3655,74.885,74.9693,22186.0
2015-08-25 10:30:00,88.83,89.1,88.81,89.01,13542.0,74.885,75.1126,74.8682,75.0368,13542.0
2015-08-25 11:00:00,89.12,89.74,89.08,89.55,25552.0,75.1295,75.6522,75.0958,75.492,25552.0
2015-08-25 11:30:00,89.45,89.46,89.19,89.2,43786.0,75.4077,75.4161,75.1885,75.1969,43786.0
2015-08-25 12:00:00,89.22,89.37,89.17,89.31,40618.0,75.2138,75.3403,75.1716,75.2897,40618.0
2015-08-25 12:30:00,89.25,89.37,89.03,89.03,41824.0,75.2391,75.3403,75.0536,75.0536,41824.0
2015-08-25 13:00:00,89.02,89.15,88.31,88.34,24059.0,75.0452,75.1548,74.4467,74.4719,24059.0
2015-08-25 13:30:00,88.34,88.7,88.32,88.55,22113.0,74.4719,74.7754,74.4551,74.649,22113.0
2015-08-25 14:00:00,88.55,88.68,88.26,88.52,68913.0,74.649,74.7586,74.4045,74.6237,68913.0
2015-08-25 14:30:00,88.52,88.82,88.39,88.82,122781.0,74.6237,74.8766,74.5141,74.8766,122781.0
2015-08-25 15:00:00,88.76,88.84,87.78,87.8,188320.0,74.826,74.8935,73.9999,74.0167,188320.0
2015-08-25 15:30:00,87.7,87.81,86.19,86.2,149011.0,73.9324,74.0251,72.6595,72.6679,149011.0
2015-08-26 09:30:00,87.06,88.55,87.06,87.8,153116.0,73.3929,74.649,73.3929,74.0167,153116.0
2015-08-26 10:00:00,87.79,88.06,87.09,87.55,90867.0,74.0083,74.2359,73.4182,73.806,90867.0
2015-08-26 10:30:00,87.6,87.91,87.29,87.46,50923.0,73.8481,74.1094,73.5868,73.7301,50923.0
2015-08-26 11:00:00,87.48,87.58,87.19,87.35,98629.0,73.747,73.8313,73.5025,73.6374,98629.0
2015-08-26 11:30:00,87.36,87.45,86.84,87.15,135468.0,73.6458,73.7217,73.2074,73.4688,135468.0
2015-08-26 12:00:00,87.15,87.26,86.88,86.91,87564.0,73.4688,73.5615,73.2411,73.2664,87564.0
2015-08-26 12:30:00,86.82,87.23,86.65,87.21,26719.0,73.1906,73.5362,73.0473,73.5193,26719.0
2015-08-26 13:00:00,87.22,87.62,87.07,87.62,94520.0,73.5278,73.865,73.4013,73.865,94520.0
2015-08-26 13:30:00,87.57,87.99,87.47,87.97,84021.0,73.8228,74.1769,73.7385,74.16,84021.0
2015-08-26 14:00:00,87.97,87.97,87.42,87.68,104344.0,74.16,74.16,73.6964,73.9156,104344.0
2015-08-26 14:30:00,87.66,88.42,87.59,88.22,98979.0,73.8987,74.5394,73.8397,74.3708,98979.0
2015-08-26 15:00:00,88.25,89.21,88.14,88.87,78646.0,74.3961,75.2054,74.3033,74.9187,78646.0
2015-08-26 15:30:00,88.86,89.54,88.84,89.45,220658.0,74.9103,75.4836,74.8935,75.4077,220658.0
2015-08-27 09:30:00,90.34,90.89,90.34,90.48,61871.0,76.158,76.6216,76.158,76.276,61871.0
2015-08-27 10:00:00,90.45,90.81,90.33,90.7,36310.0,76.2507,76.5542,76.1495,76.4615,36310.0
2015-08-27 10:30:00,90.67,91.11,90.54,91.11,47769.0,76.4362,76.8071,76.3266,76.8071,47769.0
2015-08-27 11:00:00,91.08,91.27,91.05,91.08,64880.0,76.7818,76.942,76.7565,76.7818,64880.0
2015-08-27 11:30:00,91.12,91.15,90.91,91.11,154916.0,76.8155,76.8408,76.6385,76.8071,154916.0
2015-08-27 12:00:00,91.11,91.47,91.1,91.39,29249.0,76.8071,77.1106,76.7987,77.0431,29249.0
2015-08-27 12:30:00,91.4,91.62,91.32,91.62,123001.0,77.0516,77.237,76.9841,77.237,123001.0
2015-08-27 13:00:00,91.61,91.71,91.5,91.56,58230.0,77.2286,77.3129,77.1359,77.1865,58230.0
2015-08-27 13:30:00,91.54,91.63,91.35,91.6,49090.0,77.1696,77.2455,77.0094,77.2202,49090.0
2015-08-27 14:00:00,91.58,91.59,90.82,90.82,25634.0,77.2033,77.2117,76.5626,76.5626,25634.0
2015-08-27 14:30:00,90.89,91.11,90.22,90.22,55995.0,76.6216,76.8071,76.0568,76.0568,55995.0
2015-08-27 15:00:00,90.31,90.78,89.79,90.78,218630.0,76.1327,76.5289,75.6943,76.5289,218630.0
2015-08-27 15:30:00,90.78,91.61,90.63,91.61,88740.0,76.5289,77.2286,76.4024,77.2286,88740.0
2015-08-28 09:30:00,91.29,91.52,91.25,91.52,23270.0,76.9588,77.1527,76.9251,77.1527,23270.0
2015-08-28 10:00:00,91.57,91.66,91.28,91.56,11690.0,77.1949,77.2708,76.9504,77.1865,11690.0
2015-08-28 10:30:00,91.71,91.71,91.31,91.5,12481.0,77.3129,77.3129,76.9757,77.1359,12481.0
2015-08-28 11:00:00,91.42,91.84,91.42,91.83,34281.0,77.0684,77.4225,77.0684,77.4141,34281.0
2015-08-28 11:30:00,91.8,91.94,91.29,91.36,30024.0,77.3888,77.5068,76.9588,77.0179,30024.0
2015-08-28 12:00:00,91.37,91.57,91.34,91.5,22333.0,77.0263,77.1949,77.001,77.1359,22333.0
2015-08-28 12:30:00,91.58,91.67,91.51,91.55,6522.0,77.2033,77.2792,77.1443,77.178,6522.0
2015-08-28 13:00:00,91.51,91.58,91.3,91.3,41975.0,77.1443,77.2033,76.9673,76.9673,41975.0
2015-08-28 13:30:00,91.3,91.41,91.11,91.35,61644.0,76.9673,77.06,76.8071,77.0094,61644.0
2015-08-28 14:00:00,91.35,91.58,91.33,91.41,29463.0,77.0094,77.2033,76.9926,77.06,29463.0
2015-08-28 14:30:00,91.48,91.61,91.27,91.57,39962.0,77.119,77.2286,76.942,77.1949,39962.0
2015-08-28 15:00:00,91.58,91.58,91.33,91.41,61769.0,77.2033,77.2033,76.9926,77.06,61769.0
2015-08-28 15:30:00,91.33,91.74,91.13,91.69,54591.0,76.9926,77.3382,76.824,77.296,54591.0
2015-08-31 09:30:00,91.24,91.35,90.92,91.09,45855.0,76.9167,77.0094,76.6469,76.7902,45855.0
2015-08-31 10:00:00,90.82,91.09,90.7,91.09,19824.0,76.5626,76.7902,76.4615,76.7902,19824.0
2015-08-31 10:30:00,91.11,91.28,91.11,91.13,44518.0,76.8071,76.9504,76.8071,76.824,44518.0
2015-08-31 11:00:00,91.06,91.32,90.89,91.25,81357.0,76.7649,76.9841,76.6216,76.9251,81357.0
2015-08-31 11:30:00,91.26,91.6,91.14,91.28,128382.0,76.9335,77.2202,76.8324,76.9504,128382.0
2015-08-31 12:00:00,91.38,91.52,91.3,91.48,62740.0,77.0347,77.1527,76.9673,77.119,62740.0
2015-08-31 12:30:00,91.5,91.53,91.38,91.38,69225.0,77.1359,77.1612,77.0347,77.0347,69225.0
2015-08-31 13:00:00,91.4,91.46,91.22,91.29,41562.0,77.0516,77.1022,76.8998,76.9588,41562.0
2015-08-31 13:30:00,91.28,91.29,91.1,91.19,29599.0,76.9504,76.9588,76.7987,76.8745,29599.0
2015-08-31 14:00:00,91.23,91.29,90.88,91.04,47008.0,76.9083,76.9588,76.6132,76.7481,47008.0
2015-08-31 14:30:00,91.04,91.15,90.73,90.8,97645.0,76.7481,76.8408,76.4868,76.5458,97645.0
2015-08-31 15:00:00,90.83,91.09,90.82,90.86,44771.0,76.5711,76.7902,76.5626,76.5963,44771.0
2015-08-31 15:30:00,90.93,91.23,90.93,90.93,37063.0,76.6554,76.9083,76.6554,76.6554,37063.0
2015-09-01 09:30:00,89.6,89.64,88.79,89.21,78020.0,75.5341,75.5679,74.8513,75.2054,78020.0
2015-09-01 10:00:00,89.11,89.31,88.83,89.31,31682.0,75.1211,75.2897,74.885,75.2897,31682.0
2015-09-01 10:30:00,89.35,89.57,89.0,89.12,28693.0,75.3234,75.5089,75.0283,75.1295,28693.0
2015-09-01 11:00:00,89.24,89.49,89.02,89.34,34679.0,75.2307,75.4414,75.0452,75.315,34679.0
2015-09-01 11:30:00,89.24,89.36,89.18,89.2,19347.0,75.2307,75.3318,75.1801,75.1969,19347.0
2015-09-01 12:00:00,89.23,89.27,88.91,88.95,13982.0,75.2222,75.2559,74.9525,74.9862,13982.0
2015-09-01 12:30:00,88.89,88.94,88.56,88.59,70236.0,74.9356,74.9778,74.6574,74.6827,70236.0
2015-09-01 13:00:00,88.58,88.9,88.47,88.84,21568.0,74.6743,74.944,74.5815,74.8935,21568.0
2015-09-01 13:30:00,88.75,88.92,88.67,88.86,15263.0,74.8176,74.9609,74.7501,74.9103,15263.0
2015-09-01 14:00:00,88.84,88.84,88.44,88.59,23994.0,74.8935,74.8935,74.5562,74.6827,23994.0
2015-09-01 14:30:00,88.56,88.98,88.55,88.61,38157.0,74.6574,75.0115,74.649,74.6996,38157.0
2015-09-01 15:00:00,88.62,88.66,88.28,88.31,41654.0,74.708,74.7417,74.4214,74.4467,41654.0
2015-09-01 15:30:00,88.31,88.59,87.8,88.3,94728.0,74.4467,74.6827,74.0167,74.4382,94728.0
2015-09-02 09:30:00,89.23,89.41,89.05,89.09,34514.0,75.2222,75.374,75.0705,75.1042,34514.0
2015-09-02 10:00:00,89.16,89.34,88.76,88.76,20548.0,75.1632,75.315,74.826,74.826,20548.0
2015-09-02 10:30:00,88.71,88.83,88.56,88.83,50684.0,74.7839,74.885,74.6574,74.885,50684.0
2015-09-02 11:00:00,88.88,89.09,88.76,89.04,44085.0,74.9272,75.1042,74.826,75.0621,44085.0
2015-09-02 11:30:00,88.91,88.91,88.61,88.7,15122.0,74.9525,74.9525,74.6996,74.7754,15122.0
2015-09-02 12:00:00,88.71,88.83,88.58,88.81,11294.0,74.7839,74.885,74.6743,74.8682,11294.0
2015-09-02 12:30:00,88.87,89.24,88.84,89.24,32370.0,74.9187,75.2307,74.8935,75.2307,32370.0
2015-09-02 13:00:00,89.14,89.39,89.08,89.39,11911.0,75.1464,75.3571,75.0958,75.3571,11911.0
2015-09-02 13:30:00,89.35,89.35,89.15,89.23,73762.0,75.3234,75.3234,75.1548,75.2222,73762.0
2015-09-02 14:00:00,89.27,89.46,89.12,89.39,30992.0,75.2559,75.4161,75.1295,75.3571,30992.0
2015-09-02 14:30:00,89.33,89.39,89.03,89.21,25644.0,75.3065,75.3571,75.0536,75.2054,25644.0
2015-09-02 15:00:00,89.29,89.4,89.01,89.27,43741.0,75.2728,75.3655,75.0368,75.2559,43741.0
2015-09-02 15:30:00,89.3,89.91,89.28,89.91,57474.0,75.2812,75.7955,75.2644,75.7955,57474.0
2015-09-03 09:30:00,90.21,90.68,90.2,90.57,25515.0,76.0484,76.4446,76.04,76.3519,25515.0
2015-09-03 10:00:00,90.56,90.85,90.42,90.83,24899.0,76.3434,76.5879,76.2254,76.5711,24899.0
2015-09-03 10:30:00,90.75,91.07,90.75,91.01,15606.0,76.5036,76.7734,76.5036,76.7228,15606.0
2015-09-03 11:00:00,91.08,91.08,90.78,90.79,11620.0,76.7818,76.7818,76.5289,76.5373,11620.0
2015-09-03 11:30:00,90.74,90.78,90.6,90.68,4487.0,76.4952,76.5289,76.3772,76.4446,4487.0
2015-09-03 12:00:00,90.67,90.73,90.59,90.65,8738.0,76.4362,76.4868,76.3687,76.4193,8738.0
2015-09-03 12:30:00,90.65,90.65,90.33,90.42,81444.0,76.4193,76.4193,76.1495,76.2254,81444.0
2015-09-03 13:00:00,90.41,90.42,90.02,90.33,17842.0,76.217,76.2254,75.8882,76.1495,17842.0
2015-09-03 13:30:00,90.21,90.31,89.96,89.96,36564.0,76.0484,76.1327,75.8376,75.8376,36564.0
2015-09-03 14:00:00,89.95,90.14,89.87,90.14,19677.0,75.8292,75.9894,75.7618,75.9894,19677.0
2015-09-03 14:30:00,90.15,90.35,90.07,90.17,18603.0,75.9978,76.1664,75.9304,76.0147,18603.0
2015-09-03 15:00:00,90.24,90.27,89.98,90.02,37518.0,76.0737,76.099,75.8545,75.8882,37518.0
2015-09-03 15:30:00,89.99,90.25,89.75,89.99,46415.0,75.8629,76.0821,75.6606,75.8629,46415.0
2015-09-04 09:30:00,89.1,89.16,88.6,88.7,38523.0,75.1126,75.1632,74.6911,74.7754,38523.0
2015-09-04 10:00:00,88.72,89.05,88.72,89.05,11862.0,74.7923,75.0705,74.7923,75.0705,11862.0
2015-09-04 10:30:00,89.08,89.2,88.8,88.82,46459.0,75.0958,75.1969,74.8597,74.8766,46459.0
2015-09-04 11:00:00,88.94,88.94,88.74,88.89,8681.0,74.9778,74.9778,74.8092,74.9356,8681.0
2015-09-04 11:30:00,88.71,88.94,88.69,88.78,23060.0,74.7839,74.9778,74.767,74.8429,23060.0
2015-09-04 12:00:00,88.81,88.82,88.59,88.59,13987.0,74.8682,74.8766,74.6827,74.6827,13987.0
2015-09-04 12:30:00,88.55,88.68,88.5,88.5,33267.0,74.649,74.7586,74.6068,74.6068,33267.0
2015-09-04 13:00:00,88.52,88.53,88.31,88.43,19827.0,74.6237,74.6321,74.4467,74.5478,19827.0
2015-09-04 13:30:00,88.4,88.56,88.38,88.43,30324.0,74.5225,74.6574,74.5057,74.5478,30324.0
2015-09-04 14:00:00,88.44,88.44,88.24,88.31,22628.0,74.5562,74.5562,74.3876,74.4467,22628.0
2015-09-04 14:30:00,88.31,88.54,88.22,88.54,11829.0,74.4467,74.6405,74.3708,74.6405,11829.0
2015-09-04 15:00:00,88.55,88.68,88.48,88.61,16729.0,74.649,74.7586,74.59,74.6996,16729.0
2015-09-04 15:30:00,88.6,89.13,88.6,88.66,58445.0,74.6911,75.1379,74.6911,74.7417,58445.0
2015-09-08 09:30:00,90.08,90.48,90.08,90.16,16116.0,75.9388,76.276,75.9388,76.0062,16116.0
2015-09-08 10:00:00,90.12,90.16,89.95,90.11,22677.0,75.9725,76.0062,75.8292,75.9641,22677.0
2015-09-08 10:30:00,90.15,90.15,89.81,90.03,22061.0,75.9978,75.9978,75.7112,75.8966,22061.0
2015-09-08 11:00:00,89.96,90.12,89.87,90.08,216248.0,75.8376,75.9725,75.7618,75.9388,216248.0
2015-09-08 11:30:00,90.06,90.09,89.91,89.95,44505.0,75.9219,75.9472,75.7955,75.8292,44505.0
2015-09-08 12:00:00,89.94,90.32,89.9,90.32,104617.0,75.8208,76.1411,75.787,76.1411,104617.0
2015-09-08 12:30:00,90.34,90.34,90.12,90.14,48837.0,76.158,76.158,75.9725,75.9894,48837.0
2015-09-08 13:00:00,90.12,90.15,89.98,90.06,13355.0,75.9725,75.9978,75.8545,75.9219,13355.0
2015-09-08 13:30:00,90.06,90.34,90.06,90.32,10373.0,75.9219,76.158,75.9219,76.1411,10373.0
2015-09-08 14:00:00,90.36,90.52,90.31,90.49,29344.0,76.1748,76.3097,76.1327,76.2844,29344.0
2015-09-08 14:30:00,90.51,90.72,90.49,90.62,10651.0,76.3013,76.4783,76.2844,76.394,10651.0
2015-09-08 15:00:00,90.62,90.68,90.54,90.67,19311.0,76.394,76.4446,76.3266,76.4362,19311.0
2015-09-08 15:30:00,90.66,90.92,90.65,90.88,30566.0,76.4277,76.6469,76.4193,76.6132,30566.0
2015-09-09 09:30:00,91.77,91.77,91.43,91.5,44061.0,77.3635,77.3635,77.0769,77.1359,44061.0
2015-09-09 10:00:00,91.5,91.5,91.18,91.23,18294.0,77.1359,77.1359,76.8661,76.9083,18294.0
2015-09-09 10:30:00,91.16,91.2,90.91,90.95,42432.0,76.8492,76.883,76.6385,76.6722,42432.0
2015-09-09 11:00:00,90.97,91.14,90.94,90.94,13021.0,76.6891,76.8324,76.6638,76.6638,13021.0
2015-09-09 11:30:00,90.95,91.06,90.83,90.93,18646.0,76.6722,76.7649,76.5711,76.6554,18646.0
2015-09-09 12:00:00,90.99,91.14,90.91,91.05,6792.0,76.7059,76.8324,76.6385,76.7565,6792.0
2015-09-09 12:30:00,91.16,91.16,90.96,90.96,20081.0,76.8492,76.8492,76.6806,76.6806,20081.0
2015-09-09 13:00:00,90.94,91.1,90.83,90.83,16762.0,76.6638,76.7987,76.5711,76.5711,16762.0
2015-09-09 13:30:00,90.77,90.79,90.38,90.4,40804.0,76.5205,76.5373,76.1917,76.2086,40804.0
2015-09-09 14:00:00,90.36,90.56,90.28,90.35,25268.0,76.1748,76.3434,76.1074,76.1664,25268.0
2015-09-09 14:30:00,90.32,90.38,90.1,90.31,23899.0,76.1411,76.1917,75.9557,76.1327,23899.0
2015-09-09 15:00:00,90.27,90.5,90.1,90.16,72643.0,76.099,76.2929,75.9557,76.0062,72643.0
2015-09-09 15:30:00,90.17,90.17,89.46,89.69,55544.0,76.0147,76.0147,75.4161,75.61,55544.0
2015-09-10 09:30:00,89.66,89.91,89.48,89.53,47541.0,75.5847,75.7955,75.433,75.4751,47541.0
2015-09-10 10:00:00,89.57,89.69,89.44,89.61,51428.0,75.5089,75.61,75.3993,75.5426,51428.0
2015-09-10 10:30:00,89.73,90.3,89.73,90.16,95849.0,75.6437,76.1243,75.6437,76.0062,95849.0
2015-09-10 11:00:00,90.17,90.17,89.69,89.84,52590.0,76.0147,76.0147,75.61,75.7365,52590.0
2015-09-10 11:30:00,89.91,90.16,89.84,90.12,20150.0,75.7955,76.0062,75.7365,75.9725,20150.0
2015-09-10 12:00:00,90.08,90.26,90.0,90.0,9146.0,75.9388,76.0905,75.8714,75.8714,9146.0
2015-09-10 12:30:00,90.01,90.25,89.99,90.12,14259.0,75.8798,76.0821,75.8629,75.9725,14259.0
2015-09-10 13:00:00,90.09,90.47,90.07,90.45,17915.0,75.9472,76.2676,75.9304,76.2507,17915.0
2015-09-10 13:30:00,90.46,90.69,90.46,90.48,41447.0,76.2591,76.453,76.2591,76.276,41447.0
2015-09-10 14:00:00,90.53,90.54,90.36,90.42,12228.0,76.3181,76.3266,76.1748,76.2254,12228.0
2015-09-10 14:30:00,90.42,90.49,90.22,90.22,6013.0,76.2254,76.2844,76.0568,76.0568,6013.0
2015-09-10 15:00:00,90.13,90.27,89.93,89.98,35771.0,75.9809,76.099,75.8123,75.8545,35771.0
2015-09-10 15:30:00,89.94,90.12,89.77,90.07,29840.0,75.8208,75.9725,75.6775,75.9304,29840.0
2015-09-11 09:30:00,89.81,89.93,89.62,89.63,19849.0,75.7112,75.8123,75.551,75.5594,19849.0
2015-09-11 10:00:00,89.55,89.81,89.53,89.81,10281.0,75.492,75.7112,75.4751,75.7112,10281.0
2015-09-11 10:30:00,89.68,89.82,89.6,89.6,13676.0,75.6016,75.7196,75.5341,75.5341,13676.0
2015-09-11 11:00:00,89.6,89.82,89.6,89.82,50899.0,75.5341,75.7196,75.5341,75.7196,50899.0
2015-09-11 11:30:00,89.84,90.06,89.72,90.06,5811.0,75.7365,75.9219,75.6353,75.9219,5811.0
2015-09-11 12:00:00,90.03,90.26,90.03,90.14,15918.0,75.8966,76.0905,75.8966,75.9894,15918.0
2015-09-11 12:30:00,90.21,90.3,90.11,90.27,16452.0,76.0484,76.1243,75.9641,76.099,16452.0
2015-09-11 13:00:00,90.25,90.25,90.0,90.0,5431.0,76.0821,76.0821,75.8714,75.8714,5431.0
2015-09-11 13:30:00,89.92,90.05,89.86,90.05,8005.0,75.8039,75.9135,75.7533,75.9135,8005.0
2015-09-11 14:00:00,89.98,90.15,89.91,90.11,10618.0,75.8545,75.9978,75.7955,75.9641,10618.0
2015-09-11 14:30:00,90.2,90.29,90.15,90.19,17489.0,76.04,76.1158,75.9978,76.0315,17489.0
2015-09-11 15:00:00,90.23,90.41,90.23,90.28,10417.0,76.0652,76.217,76.0652,76.1074,10417.0
2015-09-11 15:30:00,90.25,90.53,90.23,90.52,21423.0,76.0821,76.3181,76.0652,76.3097,21423.0
2015-09-14 09:30:00,90.58,90.62,90.01,90.15,25837.0,76.3603,76.394,75.8798,75.9978,25837.0
2015-09-14 10:00:00,90.2,90.36,90.17,90.22,6416.0,76.04,76.1748,76.0147,76.0568,6416.0
2015-09-14 10:30:00,90.21,90.39,90.21,90.24,8165.0,76.0484,76.2001,76.0484,76.0737,8165.0
2015-09-14 11:00:00,90.29,90.34,90.13,90.14,67953.0,76.1158,76.158,75.9809,75.9894,67953.0
2015-09-14 11:30:00,90.08,90.16,90.02,90.14,7724.0,75.9388,76.0062,75.8882,75.9894,7724.0
2015-09-14 12:00:00,90.12,90.13,89.95,90.05,7670.0,75.9725,75.9809,75.8292,75.9135,7670.0
2015-09-14 12:30:00,90.05,90.17,90.0,90.03,90461.0,75.9135,76.0147,75.8714,75.8966,90461.0
2015-09-14 13:00:00,90.03,90.05,89.97,90.0,4136.0,75.8966,75.9135,75.8461,75.8714,4136.0
2015-09-14 13:30:00,90.01,90.26,90.01,90.26,18741.0,75.8798,76.0905,75.8798,76.0905,18741.0
2015-09-14 14:00:00,90.24,90.25,90.06,90.07,13717.0,76.0737,76.0821,75.9219,75.9304,13717.0
2015-09-14 14:30:00,90.05,90.19,90.03,90.18,9616.0,75.9135,76.0315,75.8966,76.0231,9616.0
2015-09-14 15:00:00,90.11,90.19,90.0,90.08,13005.0,75.9641,76.0315,75.8714,75.9388,13005.0
2015-09-14 15:30:00,90.11,90.2,90.01,90.16,14145.0,75.9641,76.04,75.8798,76.0062,14145.0
2015-09-15 09:30:00,90.44,90.52,90.26,90.4,8477.0,76.2423,76.3097,76.0905,76.2086,8477.0
2015-09-15 10:00:00,90.42,90.67,90.36,90.57,9501.0,76.2254,76.4362,76.1748,76.3519,9501.0
2015-09-15 10:30:00,90.64,90.98,90.64,90.91,15516.0,76.4109,76.6975,76.4109,76.6385,15516.0
2015-09-15 11:00:00,90.94,90.95,90.86,90.91,121524.0,76.6638,76.6722,76.5963,76.6385,121524.0
2015-09-15 11:30:00,90.9,90.92,90.82,90.92,3235.0,76.6301,76.6469,76.5626,76.6469,3235.0
2015-09-15 12:00:00,90.95,91.06,90.87,91.0,12255.0,76.6722,76.7649,76.6048,76.7144,12255.0
2015-09-15 12:30:00,91.01,91.06,90.97,90.97,8385.0,76.7228,76.7649,76.6891,76.6891,8385.0
2015-09-15 13:00:00,90.94,91.23,90.94,91.18,13063.0,76.6638,76.9083,76.6638,76.8661,13063.0
2015-09-15 13:30:00,91.2,91.33,91.2,91.2,14544.0,76.883,76.9926,76.883,76.883,14544.0
2015-09-15 14:00:00,91.22,91.39,91.19,91.22,23992.0,76.8998,77.0431,76.8745,76.8998,23992.0
2015-09-15 14:30:00,91.29,91.47,91.28,91.44,17581.0,76.9588,77.1106,76.9504,77.0853,17581.0
2015-09-15 15:00:00,91.45,91.55,91.44,91.48,17824.0,77.0937,77.178,77.0853,77.119,17824.0
2015-09-15 15:30:00,91.46,91.49,91.3,91.3,20702.0,77.1022,77.1274,76.9673,76.9673,20702.0
2015-09-16 09:30:00,91.43,91.6,91.31,91.43,11981.0,77.0769,77.2202,76.9757,77.0769,11981.0
2015-09-16 10:00:00,91.39,91.58,91.31,91.52,14103.0,77.0431,77.2033,76.9757,77.1527,14103.0
2015-09-16 10:30:00,91.52,91.52,91.37,91.48,5159.0,77.1527,77.1527,77.0263,77.119,5159.0
2015-09-16 11:00:00,91.51,91.88,91.51,91.86,17917.0,77.1443,77.4562,77.1443,77.4394,17917.0
2015-09-16 11:30:00,91.87,91.88,91.75,91.84,3481.0,77.4478,77.4562,77.3466,77.4225,3481.0
2015-09-16 12:00:00,91.89,91.97,91.8,91.94,25569.0,77.4646,77.5321,77.3888,77.5068,25569.0
2015-09-16 12:30:00,91.99,92.03,91.9,92.02,27482.0,77.549,77.5827,77.4731,77.5742,27482.0
2015-09-16 13:00:00,91.98,91.98,91.82,91.82,7657.0,77.5405,77.5405,77.4056,77.4056,7657.0
2015-09-16 13:30:00,91.81,91.93,91.81,91.91,3266.0,77.3972,77.4984,77.3972,77.4815,3266.0
2015-09-16 14:00:00,91.93,91.93,91.66,91.73,17387.0,77.4984,77.4984,77.2708,77.3298,17387.0
2015-09-16 14:30:00,91.72,92.03,91.69,92.02,17216.0,77.3213,77.5827,77.296,77.5742,17216.0
2015-09-16 15:00:00,92.0,92.15,91.96,92.13,28143.0,77.5574,77.6838,77.5237,77.667,28143.0
2015-09-16 15:30:00,92.13,92.2,92.08,92.1,26612.0,77.667,77.726,77.6248,77.6417,26612.0
2015-09-17 09:30:00,92.04,92.11,91.95,92.08,12342.0,77.5911,77.6501,77.5152,77.6248,12342.0
2015-09-17 10:00:00,92.08,92.19,92.08,92.12,2059.0,77.6248,77.7176,77.6248,77.6585,2059.0
2015-09-17 10:30:00,92.03,92.2,92.03,92.17,4680.0,77.5827,77.726,77.5827,77.7007,4680.0
2015-09-17 11:00:00,92.17,92.27,92.13,92.21,95248.0,77.7007,77.785,77.667,77.7344,95248.0
2015-09-17 11:30:00,92.23,92.24,92.17,92.18,5515.0,77.7513,77.7597,77.7007,77.7091,5515.0
2015-09-17 12:00:00,92.15,92.31,92.12,92.26,7795.0,77.6838,77.8187,77.6585,77.7766,7795.0
2015-09-17 12:30:00,92.28,92.36,92.18,92.34,14588.0,77.7934,77.8609,77.7091,77.844,14588.0
2015-09-17 13:00:00,92.31,92.5,92.26,92.43,8241.0,77.8187,77.9789,77.7766,77.9199,8241.0
2015-09-17 13:30:00,92.44,92.48,92.35,92.43,18036.0,77.9283,77.962,77.8524,77.9199,18036.0
2015-09-17 14:00:00,92.42,92.74,91.87,92.31,55939.0,77.9114,78.1812,77.4478,77.8187,55939.0
2015-09-17 14:30:00,92.36,93.31,92.36,93.03,51965.0,77.8609,78.6617,77.8609,78.4257,51965.0
2015-09-17 15:00:00,93.09,93.15,91.74,92.19,81492.0,78.4763,78.5268,77.3382,77.7176,81492.0
2015-09-17 15:30:00,92.12,92.38,91.76,91.93,78144.0,77.6585,77.8777,77.3551,77.4984,78144.0
2015-09-18 09:30:00,90.67,90.99,90.65,90.75,23036.0,76.4362,76.7059,76.4193,76.5036,23036.0
2015-09-18 10:00:00,90.76,91.29,90.72,91.24,9354.0,76.512,76.9588,76.4783,76.9167,9354.0
2015-09-18 10:30:00,91.11,91.11,90.92,91.06,2295.0,76.8071,76.8071,76.6469,76.7649,2295.0
2015-09-18 11:00:00,91.14,91.26,91.08,91.08,36012.0,76.8324,76.9335,76.7818,76.7818,36012.0
2015-09-18 11:30:00,91.05,91.38,91.03,91.27,14122.0,76.7565,77.0347,76.7397,76.942,14122.0
2015-09-18 12:00:00,91.2,91.2,90.8,90.84,5202.0,76.883,76.883,76.5458,76.5795,5202.0
2015-09-18 12:30:00,90.87,90.89,90.76,90.87,6510.0,76.6048,76.6216,76.512,76.6048,6510.0
2015-09-18 13:00:00,90.95,90.95,90.7,90.71,5664.0,76.6722,76.6722,76.4615,76.4699,5664.0
2015-09-18 13:30:00,90.81,90.81,90.5,90.52,14307.0,76.5542,76.5542,76.2929,76.3097,14307.0
2015-09-18 14:00:00,90.51,90.87,90.5,90.86,37504.0,76.3013,76.6048,76.2929,76.5963,37504.0
2015-09-18 14:30:00,90.84,90.9,90.59,90.78,33956.0,76.5795,76.6301,76.3687,76.5289,33956.0
2015-09-18 15:00:00,90.8,90.83,90.42,90.48,22841.0,76.5458,76.5711,76.2254,76.276,22841.0
2015-09-18 15:30:00,90.48,90.53,90.23,90.44,46472.0,76.276,76.3181,76.0652,76.2423,46472.0
2015-09-21 09:30:00,90.86,91.18,90.82,91.03,21606.0,76.5963,76.8661,76.5626,76.7397,21606.0
2015-09-21 10:00:00,91.0,91.18,90.95,91.12,27946.0,76.7144,76.8661,76.6722,76.8155,27946.0
2015-09-21 10:30:00,91.14,91.46,91.14,91.31,70836.0,76.8324,77.1022,76.8324,76.9757,70836.0
2015-09-21 11:00:00,91.35,91.38,91.27,91.31,21906.0,77.0094,77.0347,76.942,76.9757,21906.0
2015-09-21 11:30:00,91.3,91.32,90.88,90.91,45333.0,76.9673,76.9841,76.6132,76.6385,45333.0
2015-09-21 12:00:00,90.84,90.85,90.66,90.8,56726.0,76.5795,76.5879,76.4277,76.5458,56726.0
2015-09-21 12:30:00,90.61,90.73,90.32,90.44,110204.0,76.3856,76.4868,76.1411,76.2423,110204.0
2015-09-21 13:00:00,90.51,90.76,90.46,90.68,94062.0,76.3013,76.512,76.2591,76.4446,94062.0
2015-09-21 13:30:00,90.68,90.82,90.65,90.65,104386.0,76.4446,76.5626,76.4193,76.4193,104386.0
2015-09-21 14:00:00,90.62,90.75,90.61,90.66,6047.0,76.394,76.5036,76.3856,76.4277,6047.0
2015-09-21 14:30:00,90.57,91.02,90.57,90.99,21543.0,76.3519,76.7312,76.3519,76.7059,21543.0
2015-09-21 15:00:00,90.96,90.98,90.84,90.88,15057.0,76.6806,76.6975,76.5795,76.6132,15057.0
2015-09-21 15:30:00,90.94,90.95,90.6,90.86,49430.0,76.6638,76.6722,76.3772,76.5963,49430.0
2015-09-22 09:30:00,89.74,89.87,89.62,89.8,25254.0,75.6522,75.7618,75.551,75.7027,25254.0
2015-09-22 10:00:00,89.83,89.89,89.53,89.54,19361.0,75.728,75.7786,75.4751,75.4836,19361.0
2015-09-22 10:30:00,89.53,89.56,89.23,89.31,27642.0,75.4751,75.5004,75.2222,75.2897,27642.0
2015-09-22 11:00:00,89.35,89.48,89.28,89.3,40708.0,75.3234,75.433,75.2644,75.2812,40708.0
2015-09-22 11:30:00,89.28,89.41,89.23,89.39,23109.0,75.2644,75.374,75.2222,75.3571,23109.0
2015-09-22 12:00:00,89.33,89.59,89.25,89.42,15100.0,75.3065,75.5257,75.2391,75.3824,15100.0
2015-09-22 12:30:00,89.45,89.49,89.15,89.2,15428.0,75.4077,75.4414,75.1548,75.1969,15428.0
2015-09-22 13:00:00,89.14,89.34,89.08,89.11,11401.0,75.1464,75.315,75.0958,75.1211,11401.0
2015-09-22 13:30:00,89.09,89.34,89.09,89.29,20622.0,75.1042,75.315,75.1042,75.2728,20622.0
2015-09-22 14:00:00,89.24,89.37,89.2,89.3,16216.0,75.2307,75.3403,75.1969,75.2812,16216.0
2015-09-22 14:30:00,89.34,89.48,89.27,89.45,31250.0,75.315,75.433,75.2559,75.4077,31250.0
2015-09-22 15:00:00,89.44,89.59,89.31,89.55,16193.0,75.3993,75.5257,75.2897,75.492,16193.0
2015-09-22 15:30:00,89.59,89.83,89.59,89.73,35614.0,75.5257,75.728,75.5257,75.6437,35614.0
2015-09-23 09:30:00,89.85,89.85,89.46,89.65,20119.0,75.7449,75.7449,75.4161,75.5763,20119.0
2015-09-23 10:00:00,89.63,89.85,89.63,89.84,22931.0,75.5594,75.7449,75.5594,75.7365,22931.0
2015-09-23 10:30:00,89.84,90.0,89.79,89.91,48760.0,75.7365,75.8714,75.6943,75.7955,48760.0
2015-09-23 11:00:00,89.87,89.92,89.48,89.54,86943.0,75.7618,75.8039,75.433,75.4836,86943.0
2015-09-23 11:30:00,89.51,89.51,89.3,89.32,24523.0,75.4583,75.4583,75.2812,75.2981,24523.0
2015-09-23 12:00:00,89.34,89.36,89.2,89.33,28959.0,75.315,75.3318,75.1969,75.3065,28959.0
2015-09-23 12:30:00,89.31,89.41,89.28,89.41,8770.0,75.2897,75.374,75.2644,75.374,8770.0
2015-09-23 13:00:00,89.42,89.53,89.34,89.35,3188.0,75.3824,75.4751,75.315,75.3234,3188.0
2015-09-23 13:30:00,89.34,89.71,89.34,89.53,9293.0,75.315,75.6269,75.315,75.4751,9293.0
2015-09-23 14:00:00,89.63,89.79,89.59,89.59,11830.0,75.5594,75.6943,75.5257,75.5257,11830.0
2015-09-23 14:30:00,89.57,89.67,89.42,89.46,19455.0,75.5089,75.5932,75.3824,75.4161,19455.0
2015-09-23 15:00:00,89.43,89.58,89.36,89.48,29701.0,75.3908,75.5173,75.3318,75.433,29701.0
2015-09-23 15:30:00,89.51,89.62,89.43,89.54,26150.0,75.4583,75.551,75.3908,75.4836,26150.0
2015-09-24 09:30:00,88.81,88.97,88.4,88.48,27274.0,74.8682,75.003,74.5225,74.59,27274.0
2015-09-24 10:00:00,88.5,88.66,88.27,88.33,41491.0,74.6068,74.7417,74.4129,74.4635,41491.0
2015-09-24 10:30:00,88.37,88.48,88.19,88.23,67565.0,74.4972,74.59,74.3455,74.3792,67565.0
2015-09-24 11:00:00,88.24,88.36,88.12,88.23,41755.0,74.3876,74.4888,74.2865,74.3792,41755.0
2015-09-24 11:30:00,88.24,88.5,88.24,88.49,22325.0,74.3876,74.6068,74.3876,74.5984,22325.0
2015-09-24 12:00:00,88.47,88.63,88.45,88.59,17596.0,74.5815,74.7164,74.5647,74.6827,17596.0
2015-09-24 12:30:00,88.63,88.81,88.46,88.46,15245.0,74.7164,74.8682,74.5731,74.5731,15245.0
2015-09-24 13:00:00,88.48,88.58,88.32,88.41,20052.0,74.59,74.6743,74.4551,74.531,20052.0
2015-09-24 13:30:00,88.43,88.65,88.39,88.57,19525.0,74.5478,74.7333,74.5141,74.6658,19525.0
2015-09-24 14:00:00,88.56,88.96,88.51,88.92,51022.0,74.6574,74.9946,74.6153,74.9609,51022.0
2015-09-24 14:30:00,88.91,89.42,88.8,89.28,35016.0,74.9525,75.3824,74.8597,75.2644,35016.0
2015-09-24 15:00:00,89.25,89.34,88.89,89.34,65357.0,75.2391,75.315,74.9356,75.315,65357.0
2015-09-24 15:30:00,89.29,89.33,89.03,89.27,55455.0,75.2728,75.3065,75.0536,75.2559,55455.0
2015-09-25 09:30:00,89.6,89.6,89.22,89.45,23863.0,75.9156,75.9156,75.5937,75.7886,23863.0
2015-09-25 10:00:00,89.46,89.48,89.15,89.21,28916.0,75.797,75.814,75.5344,75.5852,28916.0
2015-09-25 10:30:00,89.27,89.48,89.15,89.47,29448.0,75.636,75.814,75.5344,75.8055,29448.0
2015-09-25 11:00:00,89.5,89.51,89.35,89.46,15019.0,75.8309,75.8394,75.7038,75.797,15019.0
2015-09-25 11:30:00,89.46,89.47,89.3,89.42,23596.0,75.797,75.8055,75.6615,75.7631,23596.0
2015-09-25 12:00:00,89.38,89.38,89.18,89.19,14102.0,75.7292,75.7292,75.5598,75.5683,14102.0
2015-09-25 12:30:00,89.3,89.44,89.28,89.44,104150.0,75.6615,75.7801,75.6445,75.7801,104150.0
2015-09-25 13:00:00,89.46,89.64,89.44,89.45,21294.0,75.797,75.9495,75.7801,75.7886,21294.0
2015-09-25 13:30:00,89.43,89.47,89.35,89.4,11961.0,75.7716,75.8055,75.7038,75.7462,11961.0
2015-09-25 14:00:00,89.44,89.51,88.86,88.86,20455.0,75.7801,75.8394,75.2887,75.2887,20455.0
2015-09-25 14:30:00,88.87,88.95,88.41,88.72,44261.0,75.2971,75.3649,74.9074,75.17,44261.0
2015-09-25 15:00:00,88.74,88.74,88.19,88.54,41978.0,75.187,75.187,74.721,75.0175,41978.0
2015-09-25 15:30:00,88.51,88.82,88.5,88.7,41414.0,74.9921,75.2548,74.9836,75.1531,41414.0
2015-09-28 09:30:00,88.19,88.19,87.71,87.73,47310.0,74.721,74.721,74.3143,74.3312,47310.0
2015-09-28 10:00:00,87.66,87.68,87.33,87.56,40239.0,74.2719,74.2889,73.9923,74.1872,40239.0
2015-09-28 10:30:00,87.5,87.55,87.32,87.55,10783.0,74.1364,74.1787,73.9839,74.1787,10783.0
2015-09-28 11:00:00,87.52,87.7,87.1,87.1,294401.0,74.1533,74.3058,73.7975,73.7975,294401.0
2015-09-28 11:30:00,87.14,87.16,87.01,87.16,11523.0,73.8314,73.8483,73.7212,73.8483,11523.0
2015-09-28 12:00:00,87.01,87.04,86.86,86.94,30851.0,73.7212,73.7466,73.5941,73.6619,30851.0
2015-09-28 12:30:00,86.9,86.9,86.68,86.68,13278.0,73.628,73.628,73.4416,73.4416,13278.0
2015-09-28 13:00:00,86.67,86.9,86.62,86.63,13661.0,73.4331,73.628,73.3908,73.3992,13661.0
2015-09-28 13:30:00,86.66,86.86,86.52,86.57,45225.0,73.4247,73.5941,73.306,73.3484,45225.0
2015-09-28 14:00:00,86.56,86.56,86.25,86.45,41732.0,73.3399,73.3399,73.0773,73.2467,41732.0
2015-09-28 14:30:00,86.45,86.73,86.4,86.4,26877.0,73.2467,73.484,73.2044,73.2044,26877.0
2015-09-28 15:00:00,86.44,86.49,86.21,86.25,56568.0,73.2383,73.2806,73.0434,73.0773,56568.0
2015-09-28 15:30:00,86.29,86.65,86.29,86.32,83547.0,73.1112,73.4162,73.1112,73.1366,83547.0
2015-09-29 09:30:00,86.54,86.63,86.08,86.63,32319.0,73.323,73.3992,72.9332,73.3992,32319.0
2015-09-29 10:00:00,86.73,87.13,86.51,87.13,73064.0,73.484,73.8229,73.2976,73.8229,73064.0
2015-09-29 10:30:00,87.16,87.16,86.64,86.8,169829.0,73.8483,73.8483,73.4077,73.5433,169829.0
2015-09-29 11:00:00,86.79,86.95,86.47,86.66,24768.0,73.5348,73.6704,73.2637,73.4247,24768.0
2015-09-29 11:30:00,86.6,86.76,86.43,86.6,114627.0,73.3738,73.5094,73.2298,73.3738,114627.0
2015-09-29 12:00:00,86.55,86.6,86.3,86.54,13859.0,73.3315,73.3738,73.1196,73.323,13859.0
2015-09-29 12:30:00,86.51,86.51,86.25,86.27,21786.0,73.2976,73.2976,73.0773,73.0942,21786.0
2015-09-29 13:00:00,86.25,86.61,86.25,86.59,73049.0,73.0773,73.3823,73.0773,73.3654,73049.0
2015-09-29 13:30:00,86.64,86.75,86.55,86.66,115590.0,73.4077,73.5009,73.3315,73.4247,115590.0
2015-09-29 14:00:00,86.65,86.66,86.38,86.63,20308.0,73.4162,73.4247,73.1874,73.3992,20308.0
2015-09-29 14:30:00,86.6,86.63,86.19,86.2,60078.0,73.3738,73.3992,73.0264,73.0349,60078.0
2015-09-29 15:00:00,86.21,86.21,85.86,85.88,83764.0,73.0434,73.0434,72.7468,72.7638,83764.0
2015-09-29 15:30:00,86.01,86.52,85.97,86.38,76927.0,72.8739,73.306,72.84,73.1874,76927.0
2015-09-30 09:30:00,87.37,87.81,87.37,87.63,29148.0,74.0262,74.399,74.0262,74.2465,29148.0
2015-09-30 10:00:00,87.56,87.89,87.49,87.85,50210.0,74.1872,74.4668,74.1279,74.4329,50210.0
2015-09-30 10:30:00,87.85,87.93,87.69,87.69,26510.0,74.4329,74.5007,74.2974,74.2974,26510.0
2015-09-30 11:00:00,87.69,87.76,87.6,87.74,20840.0,74.2974,74.3567,74.2211,74.3397,20840.0
2015-09-30 11:30:00,87.72,87.72,87.38,87.47,44043.0,74.3228,74.3228,74.0347,74.111,44043.0
2015-09-30 12:00:00,87.48,87.5,87.19,87.3,20335.0,74.1194,74.1364,73.8737,73.9669,20335.0
2015-09-30 12:30:00,87.3,87.34,87.04,87.12,16955.0,73.9669,74.0008,73.7466,73.8144,16955.0
2015-09-30 13:00:00,87.15,87.42,87.15,87.4,25760.0,73.8398,74.0686,73.8398,74.0516,25760.0
2015-09-30 13:30:00,87.43,87.7,87.31,87.64,35242.0,74.0771,74.3058,73.9754,74.255,35242.0
2015-09-30 14:00:00,87.66,87.69,87.47,87.69,42682.0,74.2719,74.2974,74.111,74.2974,42682.0
2015-09-30 14:30:00,87.71,87.79,87.47,87.77,20239.0,74.3143,74.3821,74.111,74.3651,20239.0
2015-09-30 15:00:00,87.83,87.84,87.59,87.75,23927.0,74.416,74.4244,74.2126,74.3482,23927.0
2015-09-30 15:30:00,87.84,88.12,87.79,88.02,88967.0,74.4244,74.6617,74.3821,74.577,88967.0
2015-10-01 09:30:00,88.26,88.42,87.77,87.77,33961.0,74.7803,74.9159,74.3651,74.3651,33961.0
2015-10-01 10:00:00,87.78,88.19,87.58,88.15,40386.0,74.3736,74.721,74.2042,74.6871,40386.0
2015-10-01 10:30:00,88.16,88.18,87.76,87.77,85674.0,74.6956,74.7125,74.3567,74.3651,85674.0
2015-10-01 11:00:00,87.7,87.86,87.64,87.75,62268.0,74.3058,74.4414,74.255,74.3482,62268.0
2015-10-01 11:30:00,87.75,87.85,87.35,87.41,32371.0,74.3482,74.4329,74.0093,74.0601,32371.0
2015-10-01 12:00:00,87.4,87.46,87.19,87.42,29417.0,74.0516,74.1025,73.8737,74.0686,29417.0
2015-10-01 12:30:00,87.43,87.54,87.37,87.46,26825.0,74.0771,74.1703,74.0262,74.1025,26825.0
2015-10-01 13:00:00,87.45,87.46,87.26,87.29,30367.0,74.094,74.1025,73.933,73.9584,30367.0
2015-10-01 13:30:00,87.37,87.64,87.35,87.63,8357.0,74.0262,74.255,74.0093,74.2465,8357.0
2015-10-01 14:00:00,87.61,87.9,87.58,87.8,26680.0,74.2296,74.4753,74.2042,74.3906,26680.0
2015-10-01 14:30:00,87.89,88.09,87.8,88.09,23093.0,74.4668,74.6363,74.3906,74.6363,23093.0
2015-10-01 15:00:00,88.07,88.13,87.98,88.0,21258.0,74.6193,74.6702,74.5431,74.56,21258.0
2015-10-01 15:30:00,87.99,88.27,87.79,88.22,56091.0,74.5515,74.7888,74.3821,74.7464,56091.0
2015-10-02 09:30:00,87.23,87.34,86.9,87.18,59354.0,73.9076,74.0008,73.628,73.8652,59354.0
2015-10-02 10:00:00,87.16,87.4,86.91,87.17,90547.0,73.8483,74.0516,73.6365,73.8568,90547.0
2015-10-02 10:30:00,87.14,87.72,87.1,87.71,21835.0,73.8314,74.3228,73.7975,74.3143,21835.0
2015-10-02 11:00:00,87.76,87.87,87.57,87.74,36872.0,74.3567,74.4499,74.1957,74.3397,36872.0
2015-10-02 11:30:00,87.8,87.95,87.68,87.8,9252.0,74.3906,74.5176,74.2889,74.3906,9252.0
2015-10-02 12:00:00,87.84,88.23,87.8,88.13,17705.0,74.4244,74.7549,74.3906,74.6702,17705.0
2015-10-02 12:30:00,88.16,88.58,88.16,88.5,61697.0,74.6956,75.0514,74.6956,74.9836,61697.0
2015-10-02 13:00:00,88.52,88.82,88.48,88.62,25224.0,75.0006,75.2548,74.9667,75.0853,25224.0
2015-10-02 13:30:00,88.7,88.7,88.43,88.55,11180.0,75.1531,75.1531,74.9243,75.026,11180.0
2015-10-02 14:00:00,88.53,88.79,88.53,88.71,9012.0,75.0091,75.2294,75.0091,75.1616,9012.0
2015-10-02 14:30:00,88.77,88.8,88.58,88.61,13856.0,75.2124,75.2378,75.0514,75.0768,13856.0
2015-10-02 15:00:00,88.58,89.22,88.58,89.22,21276.0,75.0514,75.5937,75.0514,75.5937,21276.0
2015-10-02 15:30:00,89.26,89.44,89.24,89.43,25795.0,75.6276,75.7801,75.6106,75.7716,25795.0
2015-10-05 09:30:00,90.17,90.64,90.17,90.63,32283.0,76.3986,76.7968,76.3986,76.7883,32283.0
2015-10-05 10:00:00,90.54,90.76,90.53,90.71,10545.0,76.7121,76.8985,76.7036,76.8561,10545.0
2015-10-05 10:30:00,90.69,90.71,90.46,90.53,46009.0,76.8392,76.8561,76.6443,76.7036,46009.0
2015-10-05 11:00:00,90.55,90.71,90.55,90.6,9732.0,76.7206,76.8561,76.7206,76.7629,9732.0
2015-10-05 11:30:00,90.64,90.7,90.56,90.7,7069.0,76.7968,76.8476,76.729,76.8476,7069.0
2015-10-05 12:00:00,90.65,90.83,90.65,90.72,11566.0,76.8053,76.9578,76.8053,76.8646,11566.0
2015-10-05 12:30:00,90.74,90.86,90.72,90.75,6103.0,76.8815,76.9832,76.8646,76.89,6103.0
2015-10-05 13:00:00,90.79,90.95,90.73,90.94,10922.0,76.9239,77.0595,76.8731,77.051,10922.0
2015-10-05 13:30:00,90.91,91.0,90.87,91.0,14153.0,77.0256,77.1018,76.9917,77.1018,14153.0
2015-10-05 14:00:00,91.02,91.15,90.95,91.14,14004.0,77.1188,77.2289,77.0595,77.2204,14004.0
2015-10-05 14:30:00,91.14,91.23,91.08,91.16,16337.0,77.2204,77.2967,77.1696,77.2374,16337.0
2015-10-05 15:00:00,91.1,91.23,91.09,91.14,19390.0,77.1866,77.2967,77.1781,77.2204,19390.0
2015-10-05 15:30:00,91.14,91.26,91.09,91.13,17336.0,77.2204,77.3221,77.1781,77.212,17336.0
2015-10-06 09:30:00,91.1,91.34,90.95,91.34,24218.0,77.1866,77.3899,77.0595,77.3899,24218.0
2015-10-06 10:00:00,91.33,91.34,90.81,90.81,9217.0,77.3814,77.3899,76.9408,76.9408,9217.0
2015-10-06 10:30:00,90.84,91.02,90.78,90.84,7144.0,76.9663,77.1188,76.9154,76.9663,7144.0
2015-10-06 11:00:00,90.85,91.06,90.84,91.0,8111.0,76.9747,77.1527,76.9663,77.1018,8111.0
2015-10-06 11:30:00,90.86,90.86,90.5,90.52,4643.0,76.9832,76.9832,76.6782,76.6951,4643.0
2015-10-06 12:00:00,90.6,90.75,90.6,90.74,4232.0,76.7629,76.89,76.7629,76.8815,4232.0
2015-10-06 12:30:00,90.53,90.6,90.43,90.6,6818.0,76.7036,76.7629,76.6189,76.7629,6818.0
2015-10-06 13:00:00,90.63,90.92,90.63,90.89,4233.0,76.7883,77.034,76.7883,77.0086,4233.0
2015-10-06 13:30:00,90.81,90.82,90.62,90.71,11340.0,76.9408,76.9493,76.7799,76.8561,11340.0
2015-10-06 14:00:00,90.7,90.97,90.65,90.95,5585.0,76.8476,77.0764,76.8053,77.0595,5585.0
2015-10-06 14:30:00,91.0,91.0,90.74,90.79,11821.0,77.1018,77.1018,76.8815,76.9239,11821.0
2015-10-06 15:00:00,90.79,90.92,90.71,90.88,8492.0,76.9239,77.034,76.8561,77.0002,8492.0
2015-10-06 15:30:00,90.94,90.97,90.77,90.81,20657.0,77.051,77.0764,76.907,76.9408,20657.0
2015-10-07 09:30:00,91.29,91.61,91.29,91.6,15799.0,77.3475,77.6187,77.3475,77.6102,15799.0
2015-10-07 10:00:00,91.64,91.74,91.54,91.61,3512.0,77.6441,77.7288,77.5594,77.6187,3512.0
2015-10-07 10:30:00,91.58,91.58,91.07,91.24,8122.0,77.5932,77.5932,77.1611,77.3052,8122.0
2015-10-07 11:00:00,91.19,91.19,90.74,90.75,6473.0,77.2628,77.2628,76.8815,76.89,6473.0
2015-10-07 11:30:00,90.84,91.1,90.75,91.1,4514.0,76.9663,77.1866,76.89,77.1866,4514.0
2015-10-07 12:00:00,91.11,91.11,90.79,90.79,4386.0,77.195,77.195,76.9239,76.9239,4386.0
2015-10-07 12:30:00,90.85,91.08,90.84,91.01,6595.0,76.9747,77.1696,76.9663,77.1103,6595.0
2015-10-07 13:00:00,91.0,91.21,90.93,91.16,8672.0,77.1018,77.2798,77.0425,77.2374,8672.0
2015-10-07 13:30:00,91.27,91.49,91.27,91.41,5022.0,77.3306,77.517,77.3306,77.4492,5022.0
2015-10-07 14:00:00,91.44,91.57,91.25,91.32,17565.0,77.4746,77.5848,77.3136,77.373,17565.0
2015-10-07 14:30:00,91.33,91.39,91.11,91.15,18334.0,77.3814,77.4323,77.195,77.2289,18334.0
2015-10-07 15:00:00,91.14,91.4,91.13,91.32,9219.0,77.2204,77.4407,77.212,77.373,9219.0
2015-10-07 15:30:00,91.3,91.56,91.3,91.56,14283.0,77.356,77.5763,77.356,77.5763,14283.0
2015-10-08 09:30:00,91.35,91.43,91.22,91.37,12314.0,77.3984,77.4662,77.2882,77.4153,12314.0
2015-10-08 10:00:00,91.47,91.48,91.25,91.25,8424.0,77.5,77.5085,77.3136,77.3136,8424.0
2015-10-08 10:30:00,91.26,91.44,91.26,91.38,3505.0,77.3221,77.4746,77.3221,77.4238,3505.0
2015-10-08 11:00:00,91.41,91.45,91.22,91.44,10362.0,77.4492,77.4831,77.2882,77.4746,10362.0
2015-10-08 11:30:00,91.48,91.49,91.43,91.44,9393.0,77.5085,77.517,77.4662,77.4746,9393.0
2015-10-08 12:00:00,91.55,91.66,91.44,91.44,13965.0,77.5678,77.661,77.4746,77.4746,13965.0
2015-10-08 12:30:00,91.48,91.57,91.29,91.36,6131.0,77.5085,77.5848,77.3475,77.4068,6131.0
2015-10-08 13:00:00,91.35,91.55,91.34,91.55,3524.0,77.3984,77.5678,77.3899,77.5678,3524.0
2015-10-08 13:30:00,91.49,91.64,91.49,91.64,6601.0,77.517,77.6441,77.517,77.6441,6601.0
2015-10-08 14:00:00,91.62,91.89,91.56,91.79,50845.0,77.6271,77.8559,77.5763,77.7712,50845.0
2015-10-08 14:30:00,91.81,92.22,91.8,92.22,12219.0,77.7881,78.1355,77.7796,78.1355,12219.0
2015-10-08 15:00:00,92.19,92.5,92.19,92.31,21381.0,78.1101,78.3727,78.1101,78.2118,21381.0
2015-10-08 15:30:00,92.37,92.39,92.18,92.39,11968.0,78.2626,78.2795,78.1016,78.2795,11968.0
2015-10-09 09:30:00,92.53,92.65,92.44,92.55,23331.0,78.3982,78.4998,78.3219,78.4151,23331.0
2015-10-09 10:00:00,92.58,92.59,92.26,92.42,19002.0,78.4405,78.449,78.1694,78.305,19002.0
2015-10-09 10:30:00,92.5,92.61,92.46,92.61,7755.0,78.3727,78.4659,78.3388,78.4659,7755.0
2015-10-09 11:00:00,92.61,92.61,92.49,92.51,8735.0,78.4659,78.4659,78.3643,78.3812,8735.0
2015-10-09 11:30:00,92.49,92.49,92.36,92.44,13314.0,78.3643,78.3643,78.2541,78.3219,13314.0
2015-10-09 12:00:00,92.43,92.5,92.26,92.33,5912.0,78.3134,78.3727,78.1694,78.2287,5912.0
2015-10-09 12:30:00,92.33,92.33,92.15,92.31,14727.0,78.2287,78.2287,78.0762,78.2118,14727.0
2015-10-09 13:00:00,92.29,92.31,92.11,92.22,7266.0,78.1948,78.2118,78.0423,78.1355,7266.0
2015-10-09 13:30:00,92.18,92.25,92.18,92.25,700.0,78.1016,78.1609,78.1016,78.1609,700.0
2015-10-09 14:00:00,92.2,92.28,92.17,92.24,47108.0,78.1186,78.1863,78.0931,78.1524,47108.0
2015-10-09 14:30:00,92.27,92.38,92.23,92.34,6737.0,78.1779,78.2711,78.144,78.2372,6737.0
2015-10-09 15:00:00,92.32,92.4,92.29,92.39,3624.0,78.2202,78.288,78.1948,78.2795,3624.0
2015-10-09 15:30:00,92.43,92.52,92.42,92.48,13652.0,78.3134,78.3897,78.305,78.3558,13652.0
2015-10-12 09:30:00,92.47,92.51,92.26,92.32,12838.0,78.3473,78.3812,78.1694,78.2202,12838.0
2015-10-12 10:00:00,92.26,92.38,92.22,92.29,6661.0,78.1694,78.2711,78.1355,78.1948,6661.0
2015-10-12 10:30:00,92.32,92.41,92.25,92.33,2781.0,78.2202,78.2965,78.1609,78.2287,2781.0
2015-10-12 11:00:00,92.33,92.47,92.33,92.4,6868.0,78.2287,78.3473,78.2287,78.288,6868.0
2015-10-12 11:30:00,92.49,92.58,92.46,92.53,5936.0,78.3643,78.4405,78.3388,78.3982,5936.0
2015-10-12 12:00:00,92.5,92.56,92.46,92.5,13393.0,78.3727,78.4236,78.3388,78.3727,13393.0
2015-10-12 12:30:00,92.5,92.51,92.41,92.46,7466.0,78.3727,78.3812,78.2965,78.3388,7466.0
2015-10-12 13:00:00,92.39,92.41,92.34,92.4,3910.0,78.2795,78.2965,78.2372,78.288,3910.0
2015-10-12 13:30:00,92.42,92.46,92.39,92.39,1333.0,78.305,78.3388,78.2795,78.2795,1333.0
2015-10-12 14:00:00,92.39,92.47,92.39,92.43,5689.0,78.2795,78.3473,78.2795,78.3134,5689.0
2015-10-12 14:30:00,92.39,92.47,92.38,92.47,10690.0,78.2795,78.3473,78.2711,78.3473,10690.0
2015-10-12 15:00:00,92.47,92.51,92.45,92.51,3948.0,78.3473,78.3812,78.3304,78.3812,3948.0
2015-10-12 15:30:00,92.53,92.56,92.45,92.49,25196.0,78.3982,78.4236,78.3304,78.3643,25196.0
2015-10-13 09:30:00,92.02,92.37,92.02,92.33,88111.0,77.966,78.2626,77.966,78.2287,88111.0
2015-10-13 10:00:00,92.41,92.53,92.41,92.53,4473.0,78.2965,78.3982,78.2965,78.3982,4473.0
2015-10-13 10:30:00,92.56,92.71,92.52,92.69,7977.0,78.4236,78.5507,78.3897,78.5337,7977.0
2015-10-13 11:00:00,92.69,92.8,92.59,92.6,8565.0,78.5337,78.6269,78.449,78.4575,8565.0
2015-10-13 11:30:00,92.6,92.63,92.51,92.51,5969.0,78.4575,78.4829,78.3812,78.3812,5969.0
2015-10-13 12:00:00,92.54,92.58,92.48,92.53,1638.0,78.4066,78.4405,78.3558,78.3982,1638.0
2015-10-13 12:30:00,92.52,92.55,92.37,92.39,3323.0,78.3897,78.4151,78.2626,78.2795,3323.0
2015-10-13 13:00:00,92.28,92.31,92.23,92.29,4379.0,78.1863,78.2118,78.144,78.1948,4379.0
2015-10-13 13:30:00,92.22,92.26,92.16,92.16,3192.0,78.1355,78.1694,78.0847,78.0847,3192.0
2015-10-13 14:00:00,92.17,92.25,92.1,92.12,5587.0,78.0931,78.1609,78.0338,78.0508,5587.0
2015-10-13 14:30:00,92.08,92.28,92.08,92.27,5826.0,78.0169,78.1863,78.0169,78.1779,5826.0
2015-10-13 15:00:00,92.23,92.24,91.92,91.98,7530.0,78.144,78.1524,77.8813,77.9322,7530.0
2015-10-13 15:30:00,91.96,91.98,91.83,91.89,20501.0,77.9152,77.9322,77.8051,77.8559,20501.0
2015-10-14 09:30:00,91.9,92.19,91.83,92.19,8801.0,77.8644,78.1101,77.8051,78.1101,8801.0
2015-10-14 10:00:00,92.13,92.13,91.73,91.76,3496.0,78.0592,78.0592,77.7203,77.7458,3496.0
2015-10-14 10:30:00,91.74,91.79,91.52,91.59,4900.0,77.7288,77.7712,77.5424,77.6017,4900.0
2015-10-14 11:00:00,91.66,91.68,91.46,91.58,12878.0,77.661,77.678,77.4916,77.5932,12878.0
2015-10-14 11:30:00,91.51,91.69,91.51,91.68,4521.0,77.5339,77.6864,77.5339,77.678,4521.0
2015-10-14 12:00:00,91.56,91.73,91.52,91.69,3503.0,77.5763,77.7203,77.5424,77.6864,3503.0
2015-10-14 12:30:00,91.68,92.03,91.68,91.92,7077.0,77.678,77.9745,77.678,77.8813,7077.0
2015-10-14 13:00:00,91.95,91.95,91.75,91.79,3103.0,77.9067,77.9067,77.7373,77.7712,3103.0
2015-10-14 13:30:00,91.76,91.8,91.76,91.77,1303.0,77.7458,77.7796,77.7458,77.7542,1303.0
2015-10-14 14:00:00,91.88,91.88,91.56,91.56,8053.0,77.8474,77.8474,77.5763,77.5763,8053.0
2015-10-14 14:30:00,91.48,91.5,91.34,91.37,4744.0,77.5085,77.5255,77.3899,77.4153,4744.0
2015-10-14 15:00:00,91.44,91.52,91.34,91.5,5797.0,77.4746,77.5424,77.3899,77.5255,5797.0
2015-10-14 15:30:00,91.5,91.61,91.38,91.43,11064.0,77.5255,77.6187,77.4238,77.4662,11064.0
2015-10-15 09:30:00,91.76,92.0,91.74,91.85,19342.0,77.7458,77.9491,77.7288,77.822,19342.0
2015-10-15 10:00:00,91.93,92.0,91.83,91.88,5892.0,77.8898,77.9491,77.8051,77.8474,5892.0
2015-10-15 10:30:00,91.83,92.13,91.83,92.1,10911.0,77.8051,78.0592,77.8051,78.0338,10911.0
2015-10-15 11:00:00,92.06,92.13,91.91,91.97,16642.0,77.9999,78.0592,77.8728,77.9237,16642.0
2015-10-15 11:30:00,92.01,92.01,91.65,91.72,15150.0,77.9576,77.9576,77.6526,77.7119,15150.0
2015-10-15 12:00:00,91.72,92.02,91.72,92.02,6549.0,77.7119,77.966,77.7119,77.966,6549.0
2015-10-15 12:30:00,92.03,92.08,91.94,92.08,13538.0,77.9745,78.0169,77.8983,78.0169,13538.0
2015-10-15 13:00:00,92.06,92.32,92.06,92.32,4052.0,77.9999,78.2202,77.9999,78.2202,4052.0
2015-10-15 13:30:00,92.3,92.42,92.25,92.39,4961.0,78.2033,78.305,78.1609,78.2795,4961.0
2015-10-15 14:00:00,92.42,92.51,92.38,92.48,13669.0,78.305,78.3812,78.2711,78.3558,13669.0
2015-10-15 14:30:00,92.52,92.69,92.52,92.66,8858.0,78.3897,78.5337,78.3897,78.5083,8858.0
2015-10-15 15:00:00,92.64,92.85,92.64,92.84,9436.0,78.4914,78.6693,78.4914,78.6608,9436.0
2015-10-15 15:30:00,92.82,92.87,92.73,92.85,12204.0,78.6439,78.6862,78.5676,78.6693,12204.0
2015-10-16 09:30:00,93.13,93.14,92.94,92.98,15543.0,78.9065,78.915,78.7455,78.7794,15543.0
2015-10-16 10:00:00,93.07,93.11,92.86,92.86,10164.0,78.8557,78.8896,78.6778,78.6778,10164.0
2015-10-16 10:30:00,92.87,93.01,92.87,92.97,4602.0,78.6862,78.8048,78.6862,78.771,4602.0
2015-10-16 11:00:00,92.99,93.11,92.99,93.08,11673.0,78.7879,78.8896,78.7879,78.8642,11673.0
2015-10-16 11:30:00,93.01,93.13,93.0,93.12,14759.0,78.8048,78.9065,78.7964,78.898,14759.0
2015-10-16 12:00:00,93.15,93.15,92.93,92.93,4820.0,78.9235,78.9235,78.7371,78.7371,4820.0
2015-10-16 12:30:00,92.94,92.95,92.86,92.95,2816.0,78.7455,78.754,78.6778,78.754,2816.0
2015-10-16 13:00:00,92.95,92.99,92.91,92.97,6338.0,78.754,78.7879,78.7201,78.771,6338.0
2015-10-16 13:30:00,92.9,92.92,92.77,92.77,2221.0,78.7116,78.7286,78.6015,78.6015,2221.0
2015-10-16 14:00:00,92.77,92.95,92.68,92.92,6319.0,78.6015,78.754,78.5252,78.7286,6319.0
2015-10-16 14:30:00,92.95,93.13,92.92,93.07,5043.0,78.754,78.9065,78.7286,78.8557,5043.0
2015-10-16 15:00:00,93.08,93.14,93.05,93.12,10648.0,78.8642,78.915,78.8387,78.898,10648.0
2015-10-16 15:30:00,93.14,93.28,93.14,93.28,9981.0,78.915,79.0336,78.915,79.0336,9981.0
2015-10-19 09:30:00,92.93,93.14,92.78,93.14,10750.0,78.7371,78.915,78.61,78.915,10750.0
2015-10-19 10:00:00,93.14,93.18,93.06,93.16,5416.0,78.915,78.9489,78.8472,78.9319,5416.0
2015-10-19 10:30:00,92.97,93.12,92.97,93.12,2406.0,78.771,78.898,78.771,78.898,2406.0
2015-10-19 11:00:00,93.12,93.22,93.11,93.22,12778.0,78.898,78.9828,78.8896,78.9828,12778.0
2015-10-19 11:30:00,93.24,93.35,93.24,93.28,9983.0,78.9997,79.0929,78.9997,79.0336,9983.0
2015-10-19 12:00:00,93.26,93.33,93.1,93.17,12928.0,79.0167,79.076,78.8811,78.9404,12928.0
2015-10-19 12:30:00,93.11,93.25,93.11,93.19,5899.0,78.8896,79.0082,78.8896,78.9574,5899.0
2015-10-19 13:00:00,93.22,93.22,92.97,93.05,7647.0,78.9828,78.9828,78.771,78.8387,7647.0
2015-10-19 13:30:00,92.95,93.03,92.89,93.03,4145.0,78.754,78.8218,78.7032,78.8218,4145.0
2015-10-19 14:00:00,93.0,93.04,92.96,92.96,2674.0,78.7964,78.8303,78.7625,78.7625,2674.0
2015-10-19 14:30:00,92.97,93.12,92.97,93.12,8827.0,78.771,78.898,78.771,78.898,8827.0
2015-10-19 15:00:00,93.11,93.29,93.11,93.28,20888.0,78.8896,79.0421,78.8896,79.0336,20888.0
2015-10-19 15:30:00,93.23,93.33,93.16,93.3,7810.0,78.9912,79.076,78.9319,79.0506,7810.0
2015-10-20 09:30:00,93.14,93.31,93.06,93.31,9870.0,78.915,79.059,78.8472,79.059,9870.0
2015-10-20 10:00:00,93.26,93.42,93.26,93.35,3092.0,79.0167,79.1522,79.0167,79.0929,3092.0
2015-10-20 10:30:00,93.42,93.53,93.35,93.51,6910.0,79.1522,79.2454,79.0929,79.2285,6910.0
2015-10-20 11:00:00,93.5,93.5,93.22,93.34,9720.0,79.22,79.22,78.9828,79.0844,9720.0
2015-10-20 11:30:00,93.38,93.39,93.15,93.22,3213.0,79.1183,79.1268,78.9235,78.9828,3213.0
2015-10-20 12:00:00,93.17,93.29,93.11,93.11,3389.0,78.9404,79.0421,78.8896,78.8896,3389.0
2015-10-20 12:30:00,93.14,93.16,93.06,93.12,5235.0,78.915,78.9319,78.8472,78.898,5235.0
2015-10-20 13:00:00,93.11,93.23,93.04,93.04,4045.0,78.8896,78.9912,78.8303,78.8303,4045.0
2015-10-20 13:30:00,93.0,93.06,92.96,93.04,3734.0,78.7964,78.8472,78.7625,78.8303,3734.0
2015-10-20 14:00:00,93.0,93.07,92.97,93.03,8494.0,78.7964,78.8557,78.771,78.8218,8494.0
2015-10-20 14:30:00,93.12,93.25,93.05,93.25,9934.0,78.898,79.0082,78.8387,79.0082,9934.0
2015-10-20 15:00:00,93.28,93.31,93.15,93.27,83667.0,79.0336,79.059,78.9235,79.0251,83667.0
2015-10-20 15:30:00,93.27,93.27,93.11,93.16,11791.0,79.0251,79.0251,78.8896,78.9319,11791.0
2015-10-21 09:30:00,93.42,93.43,93.26,93.33,10963.0,79.1522,79.1607,79.0167,79.076,10963.0
2015-10-21 10:00:00,93.2,93.22,92.96,92.96,6625.0,78.9658,78.9828,78.7625,78.7625,6625.0
2015-10-21 10:30:00,92.93,93.18,92.93,93.18,3118.0,78.7371,78.9489,78.7371,78.9489,3118.0
2015-10-21 11:00:00,93.11,93.24,92.93,93.24,10516.0,78.8896,78.9997,78.7371,78.9997,10516.0
2015-10-21 11:30:00,93.19,93.33,93.19,93.23,2271.0,78.9574,79.076,78.9574,78.9912,2271.0
2015-10-21 12:00:00,93.24,93.3,93.22,93.28,5050.0,78.9997,79.0506,78.9828,79.0336,5050.0
2015-10-21 12:30:00,93.25,93.29,93.16,93.16,1094.0,79.0082,79.0421,78.9319,78.9319,1094.0
2015-10-21 13:00:00,93.11,93.12,92.65,92.68,6149.0,78.8896,78.898,78.4998,78.5252,6149.0
2015-10-21 13:30:00,92.64,92.9,92.64,92.89,34232.0,78.4914,78.7116,78.4914,78.7032,34232.0
2015-10-21 14:00:00,92.74,92.9,92.73,92.88,8068.0,78.5761,78.7116,78.5676,78.6947,8068.0
2015-10-21 14:30:00,92.89,93.14,92.89,93.02,16149.0,78.7032,78.915,78.7032,78.8133,16149.0
2015-10-21 15:00:00,93.02,93.13,92.77,92.87,10603.0,78.8133,78.9065,78.6015,78.6862,10603.0
2015-10-21 15:30:00,92.8,92.83,92.51,92.61,11766.0,78.6269,78.6523,78.3812,78.4659,11766.0
2015-10-22 09:30:00,93.1,93.55,93.04,93.55,21562.0,78.8811,79.2624,78.8303,79.2624,21562.0
2015-10-22 10:00:00,93.55,93.68,93.5,93.54,10705.0,79.2624,79.3725,79.22,79.2539,10705.0
2015-10-22 10:30:00,93.57,93.76,93.51,93.76,11687.0,79.2793,79.4403,79.2285,79.4403,11687.0
2015-10-22 11:00:00,93.76,93.83,93.73,93.73,5748.0,79.4403,79.4996,79.4149,79.4149,5748.0
2015-10-22 11:30:00,93.73,93.93,93.7,93.84,4407.0,79.4149,79.5843,79.3895,79.5081,4407.0
2015-10-22 12:00:00,93.82,94.11,93.82,94.1,9392.0,79.4911,79.7368,79.4911,79.7284,9392.0
2015-10-22 12:30:00,94.12,94.24,94.09,94.15,3698.0,79.7453,79.847,79.7199,79.7707,3698.0
2015-10-22 13:00:00,94.15,94.18,94.05,94.05,5029.0,79.7707,79.7962,79.686,79.686,5029.0
2015-10-22 13:30:00,94.07,94.09,93.91,93.93,7022.0,79.703,79.7199,79.5674,79.5843,7022.0
2015-10-22 14:00:00,93.82,93.84,93.59,93.84,10534.0,79.4911,79.5081,79.2963,79.5081,10534.0
2015-10-22 14:30:00,93.77,94.06,93.72,94.01,7543.0,79.4488,79.6945,79.4064,79.6521,7543.0
2015-10-22 15:00:00,94.0,94.15,93.88,94.12,18334.0,79.6436,79.7707,79.542,79.7453,18334.0
2015-10-22 15:30:00,94.18,94.19,93.97,94.09,11565.0,79.7962,79.8046,79.6182,79.7199,11565.0
2015-10-23 09:30:00,95.08,95.22,94.84,95.22,17244.0,80.5587,80.6773,80.3554,80.6773,17244.0
2015-10-23 10:00:00,95.2,95.2,94.88,94.93,8511.0,80.6604,80.6604,80.3892,80.4316,8511.0
2015-10-23 10:30:00,94.9,95.08,94.76,94.84,15306.0,80.4062,80.5587,80.2876,80.3554,15306.0
2015-10-23 11:00:00,94.95,95.01,94.69,94.81,10695.0,80.4486,80.4994,80.2283,80.3299,10695.0
2015-10-23 11:30:00,94.76,94.76,94.59,94.65,5407.0,80.2876,80.2876,80.1435,80.1944,5407.0
2015-10-23 12:00:00,94.61,94.78,94.61,94.77,1112.0,80.1605,80.3045,80.1605,80.296,1112.0
2015-10-23 12:30:00,94.84,94.86,94.79,94.86,2898.0,80.3554,80.3723,80.313,80.3723,2898.0
2015-10-23 13:00:00,94.83,94.95,94.78,94.95,5755.0,80.3469,80.4486,80.3045,80.4486,5755.0
2015-10-23 13:30:00,94.97,95.07,94.97,95.06,11769.0,80.4655,80.5502,80.4655,80.5418,11769.0
2015-10-23 14:00:00,95.02,95.14,94.99,95.13,5622.0,80.5079,80.6095,80.4824,80.6011,5622.0
2015-10-23 14:30:00,95.14,95.3,95.13,95.2,6415.0,80.6095,80.7451,80.6011,80.6604,6415.0
2015-10-23 15:00:00,95.19,95.24,94.99,95.0,12467.0,80.6519,80.6943,80.4824,80.4909,12467.0
2015-10-23 15:30:00,95.03,95.16,95.02,95.12,8494.0,80.5163,80.6265,80.5079,80.5926,8494.0
2015-10-26 09:30:00,94.98,95.06,94.78,94.81,14739.0,80.474,80.5418,80.3045,80.3299,14739.0
2015-10-26 10:00:00,94.73,94.88,94.73,94.88,3945.0,80.2622,80.3892,80.2622,80.3892,3945.0
2015-10-26 10:30:00,94.87,94.99,94.82,94.95,2985.0,80.3808,80.4824,80.3384,80.4486,2985.0
2015-10-26 11:00:00,94.96,94.98,94.83,94.84,17749.0,80.457,80.474,80.3469,80.3554,17749.0
2015-10-26 11:30:00,94.82,94.93,94.82,94.86,5105.0,80.3384,80.4316,80.3384,80.3723,5105.0
2015-10-26 12:00:00,94.84,94.96,94.77,94.96,2653.0,80.3554,80.457,80.296,80.457,2653.0
2015-10-26 12:30:00,94.91,95.04,94.88,94.99,3321.0,80.4147,80.5248,80.3892,80.4824,3321.0
2015-10-26 13:00:00,94.94,95.02,94.94,94.99,2566.0,80.4401,80.5079,80.4401,80.4824,2566.0
2015-10-26 13:30:00,95.02,95.05,94.92,94.92,5577.0,80.5079,80.5333,80.4231,80.4231,5577.0
2015-10-26 14:00:00,94.97,94.97,94.85,94.87,2507.0,80.4655,80.4655,80.3638,80.3808,2507.0
2015-10-26 14:30:00,94.88,94.95,94.83,94.91,4867.0,80.3892,80.4486,80.3469,80.4147,4867.0
2015-10-26 15:00:00,94.94,94.98,94.9,94.91,135746.0,80.4401,80.474,80.4062,80.4147,135746.0
2015-10-26 15:30:00,94.96,94.97,94.88,94.92,7918.0,80.457,80.4655,80.3892,80.4231,7918.0
2015-10-27 09:30:00,94.61,94.76,94.53,94.72,4775.0,80.1605,80.2876,80.0927,80.2537,4775.0
2015-10-27 10:00:00,94.71,94.72,94.42,94.51,6193.0,80.2452,80.2537,79.9995,80.0758,6193.0
2015-10-27 10:30:00,94.52,94.68,94.48,94.68,2151.0,80.0842,80.2198,80.0503,80.2198,2151.0
2015-10-27 11:00:00,94.77,94.88,94.69,94.69,6571.0,80.296,80.3892,80.2283,80.2283,6571.0
2015-10-27 11:30:00,94.68,94.72,94.51,94.52,4814.0,80.2198,80.2537,80.0758,80.0842,4814.0
2015-10-27 12:00:00,94.56,94.56,94.48,94.53,12878.0,80.1181,80.1181,80.0503,80.0927,12878.0
2015-10-27 12:30:00,94.5,94.59,94.48,94.56,2232.0,80.0673,80.1435,80.0503,80.1181,2232.0
2015-10-27 13:00:00,94.42,94.43,94.34,94.35,5916.0,79.9995,80.008,79.9317,79.9402,5916.0
2015-10-27 13:30:00,94.39,94.48,94.37,94.43,7610.0,79.9741,80.0503,79.9571,80.008,7610.0
2015-10-27 14:00:00,94.5,94.54,94.41,94.49,8600.0,80.0673,80.1012,79.991,80.0588,8600.0
2015-10-27 14:30:00,94.49,94.57,94.45,94.49,7254.0,80.0588,80.1266,80.0249,80.0588,7254.0
2015-10-27 15:00:00,94.52,94.67,94.51,94.65,6874.0,80.0842,80.2113,80.0758,80.1944,6874.0
2015-10-27 15:30:00,94.64,94.67,94.57,94.66,9771.0,80.1859,80.2113,80.1266,80.2028,9771.0
2015-10-28 09:30:00,94.89,95.06,94.78,95.06,22176.0,80.3977,80.5418,80.3045,80.5418,22176.0
2015-10-28 10:00:00,95.07,95.14,95.03,95.05,8750.0,80.5502,80.6095,80.5163,80.5333,8750.0
2015-10-28 10:30:00,95.1,95.38,95.1,95.38,6964.0,80.5756,80.8129,80.5756,80.8129,6964.0
2015-10-28 11:00:00,95.37,95.39,95.26,95.32,10230.0,80.8044,80.8214,80.7112,80.762,10230.0
2015-10-28 11:30:00,95.3,95.46,95.3,95.45,4693.0,80.7451,80.8807,80.7451,80.8722,4693.0
2015-10-28 12:00:00,95.42,95.45,95.37,95.41,5768.0,80.8468,80.8722,80.8044,80.8383,5768.0
2015-10-28 12:30:00,95.37,95.38,95.28,95.34,2682.0,80.8044,80.8129,80.7282,80.779,2682.0
2015-10-28 13:00:00,95.34,95.36,95.31,95.33,11192.0,80.779,80.7959,80.7536,80.7705,11192.0
2015-10-28 13:30:00,95.33,95.59,95.3,95.59,10804.0,80.7705,80.9908,80.7451,80.9908,10804.0
2015-10-28 14:00:00,95.58,95.58,94.6,94.95,34908.0,80.9823,80.9823,80.152,80.4486,34908.0
2015-10-28 14:30:00,94.94,95.17,94.69,95.12,7854.0,80.4401,80.635,80.2283,80.5926,7854.0
2015-10-28 15:00:00,95.13,95.41,95.1,95.41,10626.0,80.6011,80.8383,80.5756,80.8383,10626.0
2015-10-28 15:30:00,95.46,95.82,95.44,95.82,13734.0,80.8807,81.1857,80.8637,81.1857,13734.0
2015-10-29 09:30:00,95.59,95.79,95.55,95.66,7186.0,80.9908,81.1603,80.9569,81.0501,7186.0
2015-10-29 10:00:00,95.65,95.86,95.62,95.66,5326.0,81.0416,81.2196,81.0162,81.0501,5326.0
2015-10-29 10:30:00,95.61,95.69,95.49,95.5,5284.0,81.0078,81.0755,80.9061,80.9146,5284.0
2015-10-29 11:00:00,95.48,95.63,95.48,95.63,9255.0,80.8976,81.0247,80.8976,81.0247,9255.0
2015-10-29 11:30:00,95.65,95.71,95.65,95.7,1993.0,81.0416,81.0925,81.0416,81.084,1993.0
2015-10-29 12:00:00,95.65,95.77,95.59,95.76,2481.0,81.0416,81.1433,80.9908,81.1348,2481.0
2015-10-29 12:30:00,95.78,95.8,95.73,95.74,1035.0,81.1518,81.1687,81.1094,81.1179,1035.0
2015-10-29 13:00:00,95.74,95.79,95.72,95.78,3736.0,81.1179,81.1603,81.101,81.1518,3736.0
2015-10-29 13:30:00,95.69,95.69,95.55,95.55,5602.0,81.0755,81.0755,80.9569,80.9569,5602.0
2015-10-29 14:00:00,95.53,95.66,95.53,95.64,2501.0,80.94,81.0501,80.94,81.0332,2501.0
2015-10-29 14:30:00,95.68,95.69,95.6,95.68,5253.0,81.0671,81.0755,80.9993,81.0671,5253.0
2015-10-29 15:00:00,95.66,95.79,95.63,95.78,3970.0,81.0501,81.1603,81.0247,81.1518,3970.0
2015-10-29 15:30:00,95.78,95.9,95.74,95.75,9969.0,81.1518,81.2535,81.1179,81.1264,9969.0
2015-10-30 09:30:00,95.85,95.9,95.65,95.65,9036.0,81.2111,81.2535,81.0416,81.0416,9036.0
2015-10-30 10:00:00,95.68,95.68,95.58,95.59,5997.0,81.0671,81.0671,80.9823,80.9908,5997.0
2015-10-30 10:30:00,95.6,95.73,95.6,95.7,5085.0,80.9993,81.1094,80.9993,81.084,5085.0
2015-10-30 11:00:00,95.66,95.71,95.59,95.6,8579.0,81.0501,81.0925,80.9908,80.9993,8579.0
2015-10-30 11:30:00,95.66,95.74,95.58,95.7,8467.0,81.0501,81.1179,80.9823,81.084,8467.0
2015-10-30 12:00:00,95.69,95.79,95.63,95.76,4014.0,81.0755,81.1603,81.0247,81.1348,4014.0
2015-10-30 12:30:00,95.8,95.9,95.76,95.9,3045.0,81.1687,81.2535,81.1348,81.2535,3045.0
2015-10-30 13:00:00,95.92,95.94,95.85,95.92,10085.0,81.2704,81.2874,81.2111,81.2704,10085.0
2015-10-30 13:30:00,95.91,96.0,95.89,95.96,8929.0,81.2619,81.3382,81.245,81.3043,8929.0
2015-10-30 14:00:00,95.94,95.96,95.74,95.75,6554.0,81.2874,81.3043,81.1179,81.1264,6554.0
2015-10-30 14:30:00,95.76,95.76,95.56,95.56,3104.0,81.1348,81.1348,80.9654,80.9654,3104.0
2015-10-30 15:00:00,95.54,95.63,95.48,95.49,8191.0,80.9484,81.0247,80.8976,80.9061,8191.0
2015-10-30 15:30:00,95.49,95.73,95.33,95.34,14941.0,80.9061,81.1094,80.7705,80.779,14941.0
2015-11-02 09:30:00,95.52,95.87,95.5,95.84,12940.0,80.9315,81.228,80.9146,81.2026,12940.0
2015-11-02 10:00:00,95.81,95.96,95.79,95.92,14022.0,81.1772,81.3043,81.1603,81.2704,14022.0
2015-11-02 10:30:00,95.93,95.95,95.86,95.87,7199.0,81.2789,81.2958,81.2196,81.228,7199.0
2015-11-02 11:00:00,95.88,96.04,95.88,95.94,8393.0,81.2365,81.3721,81.2365,81.2874,8393.0
2015-11-02 11:30:00,95.96,95.99,95.91,95.96,11776.0,81.3043,81.3297,81.2619,81.3043,11776.0
2015-11-02 12:00:00,95.98,96.02,95.95,96.0,3613.0,81.3212,81.3551,81.2958,81.3382,3613.0
2015-11-02 12:30:00,96.03,96.12,95.98,96.12,6006.0,81.3636,81.4399,81.3212,81.4399,6006.0
2015-11-02 13:00:00,96.13,96.15,96.05,96.09,6593.0,81.4483,81.4653,81.3806,81.4144,6593.0
2015-11-02 13:30:00,96.12,96.17,96.09,96.17,8589.0,81.4399,81.4822,81.4144,81.4822,8589.0
2015-11-02 14:00:00,96.21,96.27,96.18,96.25,7048.0,81.5161,81.567,81.4907,81.55,7048.0
2015-11-02 14:30:00,96.3,96.49,96.26,96.47,10866.0,81.5924,81.7534,81.5585,81.7364,10866.0
2015-11-02 15:00:00,96.5,96.58,96.41,96.58,11840.0,81.7618,81.8296,81.6856,81.8296,11840.0
2015-11-02 15:30:00,96.56,96.59,96.41,96.45,10922.0,81.8127,81.8381,81.6856,81.7195,10922.0
2015-11-03 09:30:00,96.27,96.36,96.17,96.2,10119.0,81.567,81.6432,81.4822,81.5076,10119.0
2015-11-03 10:00:00,96.29,96.46,96.29,96.41,41311.0,81.5839,81.7279,81.5839,81.6856,41311.0
2015-11-03 10:30:00,96.43,96.51,96.41,96.46,67990.0,81.7025,81.7703,81.6856,81.7279,67990.0
2015-11-03 11:00:00,96.44,96.49,96.38,96.45,22164.0,81.711,81.7534,81.6602,81.7195,22164.0
2015-11-03 11:30:00,96.47,96.71,96.47,96.71,8999.0,81.7364,81.9398,81.7364,81.9398,8999.0
2015-11-03 12:00:00,96.7,96.72,96.59,96.59,5542.0,81.9313,81.9482,81.8381,81.8381,5542.0
2015-11-03 12:30:00,96.62,96.71,96.58,96.71,34990.0,81.8635,81.9398,81.8296,81.9398,34990.0
2015-11-03 13:00:00,96.72,96.76,96.68,96.74,6528.0,81.9482,81.9821,81.9143,81.9652,6528.0
2015-11-03 13:30:00,96.75,96.85,96.75,96.78,4723.0,81.9736,82.0584,81.9736,81.9991,4723.0
2015-11-03 14:00:00,96.82,97.02,96.8,97.01,9108.0,82.033,82.2024,82.016,82.1939,9108.0
2015-11-03 14:30:00,97.02,97.04,96.92,96.95,7764.0,82.2024,82.2194,82.1177,82.1431,7764.0
2015-11-03 15:00:00,96.95,96.95,96.86,96.89,3733.0,82.1431,82.1431,82.0668,82.0923,3733.0
2015-11-03 15:30:00,96.85,96.87,96.64,96.74,66637.0,82.0584,82.0753,81.8804,81.9652,66637.0
2015-11-04 09:30:00,96.93,96.97,96.54,96.6,16569.0,82.1262,82.16,81.7957,81.8466,16569.0
2015-11-04 10:00:00,96.63,96.77,96.52,96.77,9592.0,81.872,81.9906,81.7788,81.9906,9592.0
2015-11-04 10:30:00,96.76,96.85,96.56,96.57,15250.0,81.9821,82.0584,81.8127,81.8211,15250.0
2015-11-04 11:00:00,96.51,96.54,96.35,96.39,55450.0,81.7703,81.7957,81.6347,81.6686,55450.0
2015-11-04 11:30:00,96.45,96.48,96.34,96.43,8973.0,81.7195,81.7449,81.6263,81.7025,8973.0
2015-11-04 12:00:00,96.42,96.62,96.42,96.57,3297.0,81.694,81.8635,81.694,81.8211,3297.0
2015-11-04 12:30:00,96.44,96.49,96.38,96.42,9263.0,81.711,81.7534,81.6602,81.694,9263.0
2015-11-04 13:00:00,96.46,96.46,96.21,96.28,5672.0,81.7279,81.7279,81.5161,81.5754,5672.0
2015-11-04 13:30:00,96.29,96.38,96.28,96.38,46163.0,81.5839,81.6602,81.5754,81.6602,46163.0
2015-11-04 14:00:00,96.37,96.53,96.36,96.42,10756.0,81.6517,81.7872,81.6432,81.694,10756.0
2015-11-04 14:30:00,96.51,96.62,96.45,96.5,8416.0,81.7703,81.8635,81.7195,81.7618,8416.0
2015-11-04 15:00:00,96.51,96.51,96.36,96.47,7096.0,81.7703,81.7703,81.6432,81.7364,7096.0
2015-11-04 15:30:00,96.43,96.46,96.31,96.46,9654.0,81.7025,81.7279,81.6008,81.7279,9654.0
2015-11-05 09:30:00,96.46,96.7,96.4,96.7,8005.0,81.7279,81.9313,81.6771,81.9313,8005.0
2015-11-05 10:00:00,96.71,96.73,96.11,96.11,211291.0,81.9398,81.9567,81.4314,81.4314,211291.0
2015-11-05 10:30:00,96.08,96.08,95.88,96.03,9976.0,81.406,81.406,81.2365,81.3636,9976.0
2015-11-05 11:00:00,96.0,96.17,95.95,96.17,9647.0,81.3382,81.4822,81.2958,81.4822,9647.0
2015-11-05 11:30:00,96.13,96.31,96.13,96.31,5272.0,81.4483,81.6008,81.4483,81.6008,5272.0
2015-11-05 12:00:00,96.3,96.4,96.23,96.4,10847.0,81.5924,81.6771,81.5331,81.6771,10847.0
2015-11-05 12:30:00,96.39,96.45,96.32,96.45,18042.0,81.6686,81.7195,81.6093,81.7195,18042.0
2015-11-05 13:00:00,96.46,96.51,96.29,96.31,6384.0,81.7279,81.7703,81.5839,81.6008,6384.0
2015-11-05 13:30:00,96.37,96.39,96.29,96.37,4875.0,81.6517,81.6686,81.5839,81.6517,4875.0
2015-11-05 14:00:00,96.42,96.42,96.19,96.2,18086.0,81.694,81.694,81.4992,81.5076,18086.0
2015-11-05 14:30:00,96.18,96.25,96.13,96.21,13390.0,81.4907,81.55,81.4483,81.5161,13390.0
2015-11-05 15:00:00,96.25,96.41,96.17,96.41,13913.0,81.55,81.6856,81.4822,81.6856,13913.0
2015-11-05 15:30:00,96.35,96.44,96.32,96.34,7192.0,81.6347,81.711,81.6093,81.6263,7192.0
2015-11-06 09:30:00,96.42,96.42,95.88,95.88,29576.0,81.694,81.694,81.2365,81.2365,29576.0
2015-11-06 10:00:00,95.85,95.86,95.63,95.76,8946.0,81.2111,81.2196,81.0247,81.1348,8946.0
2015-11-06 10:30:00,95.83,96.2,95.83,96.04,8475.0,81.1942,81.5076,81.1942,81.3721,8475.0
2015-11-06 11:00:00,96.04,96.06,95.84,95.84,3242.0,81.3721,81.389,81.2026,81.2026,3242.0
2015-11-06 11:30:00,95.87,96.05,95.87,96.0,1706.0,81.228,81.3806,81.228,81.3382,1706.0
2015-11-06 12:00:00,95.97,96.03,95.79,95.8,6025.0,81.3128,81.3636,81.1603,81.1687,6025.0
2015-11-06 12:30:00,95.84,95.89,95.78,95.89,4029.0,81.2026,81.245,81.1518,81.245,4029.0
2015-11-06 13:00:00,95.88,96.05,95.87,96.04,4237.0,81.2365,81.3806,81.228,81.3721,4237.0
2015-11-06 13:30:00,96.0,96.14,95.94,96.14,3725.0,81.3382,81.4568,81.2874,81.4568,3725.0
2015-11-06 14:00:00,96.17,96.27,96.07,96.1,5938.0,81.4822,81.567,81.3975,81.4229,5938.0
2015-11-06 14:30:00,96.09,96.09,95.92,96.03,4051.0,81.4144,81.4144,81.2704,81.3636,4051.0
2015-11-06 15:00:00,96.08,96.14,96.03,96.14,5512.0,81.406,81.4568,81.3636,81.4568,5512.0
2015-11-06 15:30:00,96.15,96.27,96.13,96.26,7946.0,81.4653,81.567,81.4483,81.5585,7946.0
2015-11-09 09:30:00,96.02,96.07,95.7,95.71,15743.0,81.3551,81.3975,81.084,81.0925,15743.0
2015-11-09 10:00:00,95.61,95.65,95.33,95.4,7254.0,81.0078,81.0416,80.7705,80.8298,7254.0
2015-11-09 10:30:00,95.42,95.49,95.37,95.47,13694.0,80.8468,80.9061,80.8044,80.8891,13694.0
2015-11-09 11:00:00,95.45,95.46,95.01,95.02,9249.0,80.8722,80.8807,80.4994,80.5079,9249.0
2015-11-09 11:30:00,95.02,95.14,94.96,94.99,11781.0,80.5079,80.6095,80.457,80.4824,11781.0
2015-11-09 12:00:00,94.95,95.1,94.95,95.1,6151.0,80.4486,80.5756,80.4486,80.5756,6151.0
2015-11-09 12:30:00,95.06,95.22,95.06,95.21,4687.0,80.5418,80.6773,80.5418,80.6688,4687.0
2015-11-09 13:00:00,95.17,95.19,95.05,95.14,6387.0,80.635,80.6519,80.5333,80.6095,6387.0
2015-11-09 13:30:00,95.17,95.26,95.12,95.2,4184.0,80.635,80.7112,80.5926,80.6604,4184.0
2015-11-09 14:00:00,95.19,95.32,95.17,95.3,4937.0,80.6519,80.762,80.635,80.7451,4937.0
2015-11-09 14:30:00,95.28,95.33,95.12,95.22,8407.0,80.7282,80.7705,80.5926,80.6773,8407.0
2015-11-09 15:00:00,95.15,95.25,95.07,95.23,14910.0,80.618,80.7027,80.5502,80.6858,14910.0
2015-11-09 15:30:00,95.3,95.56,95.3,95.42,22169.0,80.7451,80.9654,80.7451,80.8468,22169.0
2015-11-10 09:30:00,95.1,95.42,95.1,95.42,12210.0,80.5756,80.8468,80.5756,80.8468,12210.0
2015-11-10 10:00:00,95.3,95.32,95.0,95.1,17093.0,80.7451,80.762,80.4909,80.5756,17093.0
2015-11-10 10:30:00,95.06,95.25,95.06,95.25,6961.0,80.5418,80.7027,80.5418,80.7027,6961.0
2015-11-10 11:00:00,95.29,95.32,95.18,95.2,7249.0,80.7366,80.762,80.6434,80.6604,7249.0
2015-11-10 11:30:00,95.16,95.29,95.14,95.29,2237.0,80.6265,80.7366,80.6095,80.7366,2237.0
2015-11-10 12:00:00,95.26,95.39,95.24,95.36,10828.0,80.7112,80.8214,80.6943,80.7959,10828.0
2015-11-10 12:30:00,95.28,95.32,95.22,95.32,2099.0,80.7282,80.762,80.6773,80.762,2099.0
2015-11-10 13:00:00,95.3,95.3,95.18,95.23,2703.0,80.7451,80.7451,80.6434,80.6858,2703.0
2015-11-10 13:30:00,95.26,95.47,95.25,95.47,6147.0,80.7112,80.8891,80.7027,80.8891,6147.0
2015-11-10 14:00:00,95.4,95.42,95.33,95.33,6145.0,80.8298,80.8468,80.7705,80.7705,6145.0
2015-11-10 14:30:00,95.44,95.64,95.41,95.56,9554.0,80.8637,81.0332,80.8383,80.9654,9554.0
2015-11-10 15:00:00,95.53,95.58,95.48,95.51,3367.0,80.94,80.9823,80.8976,80.923,3367.0
2015-11-10 15:30:00,95.5,95.56,95.43,95.44,16070.0,80.9146,80.9654,80.8552,80.8637,16070.0
2015-11-11 09:30:00,95.76,95.76,95.53,95.56,12295.0,81.1348,81.1348,80.94,80.9654,12295.0
2015-11-11 10:00:00,95.57,95.57,95.36,95.44,2683.0,80.9739,80.9739,80.7959,80.8637,2683.0
2015-11-11 10:30:00,95.43,95.44,95.23,95.36,5226.0,80.8552,80.8637,80.6858,80.7959,5226.0
2015-11-11 11:00:00,95.32,95.4,95.31,95.4,2701.0,80.762,80.8298,80.7536,80.8298,2701.0
2015-11-11 11:30:00,95.42,95.54,95.4,95.54,4433.0,80.8468,80.9484,80.8298,80.9484,4433.0
2015-11-11 12:00:00,95.53,95.68,95.48,95.67,2646.0,80.94,81.0671,80.8976,81.0586,2646.0
2015-11-11 12:30:00,95.7,95.76,95.65,95.67,3519.0,81.084,81.1348,81.0416,81.0586,3519.0
2015-11-11 13:00:00,95.53,95.53,95.42,95.42,3969.0,80.94,80.94,80.8468,80.8468,3969.0
2015-11-11 13:30:00,95.42,95.52,95.38,95.47,3935.0,80.8468,80.9315,80.8129,80.8891,3935.0
2015-11-11 14:00:00,95.4,95.5,95.38,95.5,6256.0,80.8298,80.9146,80.8129,80.9146,6256.0
2015-11-11 14:30:00,95.57,95.57,95.31,95.31,8945.0,80.9739,80.9739,80.7536,80.7536,8945.0
2015-11-11 15:00:00,95.29,95.34,95.24,95.33,6932.0,80.7366,80.779,80.6943,80.7705,6932.0
2015-11-11 15:30:00,95.37,95.37,95.2,95.2,8439.0,80.8044,80.8044,80.6604,80.6604,8439.0
2015-11-12 09:30:00,94.69,94.73,94.5,94.59,7112.0,80.2283,80.2622,80.0673,80.1435,7112.0
2015-11-12 10:00:00,94.57,94.75,94.5,94.66,10312.0,80.1266,80.2791,80.0673,80.2028,10312.0
2015-11-12 10:30:00,94.52,94.76,94.47,94.76,5528.0,80.0842,80.2876,80.0419,80.2876,5528.0
2015-11-12 11:00:00,94.84,94.93,94.6,94.61,15266.0,80.3554,80.4316,80.152,80.1605,15266.0
2015-11-12 11:30:00,94.61,94.61,94.5,94.59,9695.0,80.1605,80.1605,80.0673,80.1435,9695.0
2015-11-12 12:00:00,94.65,94.65,94.33,94.34,6626.0,80.1944,80.1944,79.9232,79.9317,6626.0
2015-11-12 12:30:00,94.37,94.54,94.32,94.48,4061.0,79.9571,80.1012,79.9148,80.0503,4061.0
2015-11-12 13:00:00,94.53,94.64,94.47,94.59,2970.0,80.0927,80.1859,80.0419,80.1435,2970.0
2015-11-12 13:30:00,94.6,94.63,94.47,94.48,5834.0,80.152,80.1774,80.0419,80.0503,5834.0
2015-11-12 14:00:00,94.56,94.57,94.33,94.46,5014.0,80.1181,80.1266,79.9232,80.0334,5014.0
2015-11-12 14:30:00,94.48,94.49,94.11,94.12,13461.0,80.0503,80.0588,79.7368,79.7453,13461.0
2015-11-12 15:00:00,94.27,94.29,94.15,94.28,4645.0,79.8724,79.8894,79.7707,79.8809,4645.0
2015-11-12 15:30:00,94.23,94.23,93.91,93.91,77541.0,79.8385,79.8385,79.5674,79.5674,77541.0
2015-11-13 09:30:00,93.69,93.81,93.54,93.56,26000.0,79.381,79.4827,79.2539,79.2708,26000.0
2015-11-13 10:00:00,93.56,93.6,93.11,93.21,16558.0,79.2708,79.3047,78.8896,78.9743,16558.0
2015-11-13 10:30:00,93.18,93.32,93.14,93.32,13076.0,78.9489,79.0675,78.915,79.0675,13076.0
2015-11-13 11:00:00,93.32,93.34,93.04,93.31,10342.0,79.0675,79.0844,78.8303,79.059,10342.0
2015-11-13 11:30:00,93.24,93.48,93.19,93.47,13388.0,78.9997,79.2031,78.9574,79.1946,13388.0
2015-11-13 12:00:00,93.48,93.72,93.44,93.52,15381.0,79.2031,79.4064,79.1692,79.237,15381.0
2015-11-13 12:30:00,93.51,93.54,93.31,93.38,16049.0,79.2285,79.2539,79.059,79.1183,16049.0
2015-11-13 13:00:00,93.42,93.42,93.22,93.29,10605.0,79.1522,79.1522,78.9828,79.0421,10605.0
2015-11-13 13:30:00,93.29,93.35,93.15,93.23,17767.0,79.0421,79.0929,78.9235,78.9912,17767.0
2015-11-13 14:00:00,93.23,93.26,93.12,93.16,10703.0,78.9912,79.0167,78.898,78.9319,10703.0
2015-11-13 14:30:00,93.16,93.16,92.89,92.91,25530.0,78.9319,78.9319,78.7032,78.7201,25530.0
2015-11-13 15:00:00,92.98,93.09,92.84,92.88,18836.0,78.7794,78.8726,78.6608,78.6947,18836.0
2015-11-13 15:30:00,92.93,93.07,92.85,92.9,42112.0,78.7371,78.8557,78.6693,78.7116,42112.0
2015-11-16 09:30:00,92.73,93.41,92.73,93.15,15977.0,78.5676,79.1438,78.5676,78.9235,15977.0
2015-11-16 10:00:00,93.16,93.35,93.06,93.19,9892.0,78.9319,79.0929,78.8472,78.9574,9892.0
2015-11-16 10:30:00,93.19,93.22,92.98,93.0,7383.0,78.9574,78.9828,78.7794,78.7964,7383.0
2015-11-16 11:00:00,93.06,93.1,92.91,92.91,6349.0,78.8472,78.8811,78.7201,78.7201,6349.0
2015-11-16 11:30:00,92.93,93.24,92.93,93.14,13142.0,78.7371,78.9997,78.7371,78.915,13142.0
2015-11-16 12:00:00,93.2,93.37,93.18,93.33,14808.0,78.9658,79.1099,78.9489,79.076,14808.0
2015-11-16 12:30:00,93.36,93.51,93.33,93.39,6970.0,79.1014,79.2285,79.076,79.1268,6970.0
2015-11-16 13:00:00,93.43,93.64,93.39,93.59,3610.0,79.1607,79.3386,79.1268,79.2963,3610.0
2015-11-16 13:30:00,93.64,93.75,93.58,93.69,8176.0,79.3386,79.4318,79.2878,79.381,8176.0
2015-11-16 14:00:00,93.76,93.82,93.73,93.78,17380.0,79.4403,79.4911,79.4149,79.4572,17380.0
2015-11-16 14:30:00,93.82,93.93,93.81,93.87,12336.0,79.4911,79.5843,79.4827,79.5335,12336.0
2015-11-16 15:00:00,93.92,94.2,93.92,94.14,13233.0,79.5759,79.8131,79.5759,79.7623,13233.0
2015-11-16 15:30:00,94.17,94.26,94.09,94.26,14883.0,79.7877,79.8639,79.7199,79.8639,14883.0
2015-11-17 09:30:00,94.48,94.48,94.14,94.33,17014.0,80.0503,80.0503,79.7623,79.9232,17014.0
2015-11-17 10:00:00,94.38,94.38,94.2,94.32,5379.0,79.9656,79.9656,79.8131,79.9148,5379.0
2015-11-17 10:30:00,94.35,94.76,94.35,94.68,14403.0,79.9402,80.2876,79.9402,80.2198,14403.0
2015-11-17 11:00:00,94.71,94.76,94.61,94.74,5035.0,80.2452,80.2876,80.1605,80.2706,5035.0
2015-11-17 11:30:00,94.83,94.89,94.72,94.73,10457.0,80.3469,80.3977,80.2537,80.2622,10457.0
2015-11-17 12:00:00,94.79,94.87,94.65,94.65,7605.0,80.313,80.3808,80.1944,80.1944,7605.0
2015-11-17 12:30:00,94.58,94.6,94.46,94.6,6490.0,80.1351,80.152,80.0334,80.152,6490.0
2015-11-17 13:00:00,94.59,94.66,94.48,94.5,1611.0,80.1435,80.2028,80.0503,80.0673,1611.0
2015-11-17 13:30:00,94.34,94.6,94.31,94.59,7755.0,79.9317,80.152,79.9063,80.1435,7755.0
2015-11-17 14:00:00,94.52,94.65,94.3,94.3,4089.0,80.0842,80.1944,79.8978,79.8978,4089.0
2015-11-17 14:30:00,94.23,94.28,94.03,94.27,10672.0,79.8385,79.8809,79.6691,79.8724,10672.0
2015-11-17 15:00:00,94.23,94.23,93.95,94.13,7518.0,79.8385,79.8385,79.6013,79.7538,7518.0
2015-11-17 15:30:00,94.12,94.29,94.07,94.17,20722.0,79.7453,79.8894,79.703,79.7877,20722.0
2015-11-18 09:30:00,94.47,94.72,94.45,94.69,7540.0,80.0419,80.2537,80.0249,80.2283,7540.0
2015-11-18 10:00:00,94.74,94.78,94.55,94.56,5098.0,80.2706,80.3045,80.1096,80.1181,5098.0
2015-11-18 10:30:00,94.61,94.67,94.53,94.67,1477.0,80.1605,80.2113,80.0927,80.2113,1477.0
2015-11-18 11:00:00,94.6,94.82,94.56,94.82,21061.0,80.152,80.3384,80.1181,80.3384,21061.0
2015-11-18 11:30:00,94.83,94.97,94.83,94.89,24791.0,80.3469,80.4655,80.3469,80.3977,24791.0
2015-11-18 12:00:00,94.86,94.96,94.82,94.9,6848.0,80.3723,80.457,80.3384,80.4062,6848.0
2015-11-18 12:30:00,94.9,94.91,94.77,94.91,5089.0,80.4062,80.4147,80.296,80.4147,5089.0
2015-11-18 13:00:00,94.86,95.03,94.86,94.98,46928.0,80.3723,80.5163,80.3723,80.474,46928.0
2015-11-18 13:30:00,94.95,94.96,94.87,94.91,7093.0,80.4486,80.457,80.3808,80.4147,7093.0
2015-11-18 14:00:00,94.85,95.32,94.83,95.15,28825.0,80.3638,80.762,80.3469,80.618,28825.0
2015-11-18 14:30:00,95.14,95.36,95.04,95.36,10873.0,80.6095,80.7959,80.5248,80.7959,10873.0
2015-11-18 15:00:00,95.38,95.47,95.33,95.43,5234.0,80.8129,80.8891,80.7705,80.8552,5234.0
2015-11-18 15:30:00,95.46,95.76,95.46,95.68,8738.0,80.8807,81.1348,80.8807,81.0671,8738.0
2015-11-19 09:30:00,95.6,95.85,95.57,95.77,13446.0,80.9993,81.2111,80.9739,81.1433,13446.0
2015-11-19 10:00:00,95.76,95.83,95.59,95.65,25926.0,81.1348,81.1942,80.9908,81.0416,25926.0
2015-11-19 10:30:00,95.66,95.66,95.53,95.61,5898.0,81.0501,81.0501,80.94,81.0078,5898.0
2015-11-19 11:00:00,95.61,95.74,95.58,95.74,6235.0,81.0078,81.1179,80.9823,81.1179,6235.0
2015-11-19 11:30:00,95.76,95.76,95.46,95.52,10965.0,81.1348,81.1348,80.8807,80.9315,10965.0
2015-11-19 12:00:00,95.54,95.58,95.5,95.5,37174.0,80.9484,80.9823,80.9146,80.9146,37174.0
2015-11-19 12:30:00,95.61,95.7,95.59,95.7,7187.0,81.0078,81.084,80.9908,81.084,7187.0
2015-11-19 13:00:00,95.75,95.8,95.74,95.8,7361.0,81.1264,81.1687,81.1179,81.1687,7361.0
2015-11-19 13:30:00,95.73,95.78,95.68,95.7,2758.0,81.1094,81.1518,81.0671,81.084,2758.0
2015-11-19 14:00:00,95.67,95.67,95.56,95.6,8492.0,81.0586,81.0586,80.9654,80.9993,8492.0
2015-11-19 14:30:00,95.67,95.7,95.56,95.67,6144.0,81.0586,81.084,80.9654,81.0586,6144.0
2015-11-19 15:00:00,95.63,95.72,95.54,95.72,9532.0,81.0247,81.101,80.9484,81.101,9532.0
2015-11-19 15:30:00,95.71,95.72,95.57,95.61,67891.0,81.0925,81.101,80.9739,81.0078,67891.0
2015-11-20 09:30:00,96.07,96.28,95.98,96.21,15957.0,81.3975,81.5754,81.3212,81.5161,15957.0
2015-11-20 10:00:00,96.14,96.3,96.12,96.25,4317.0,81.4568,81.5924,81.4399,81.55,4317.0
2015-11-20 10:30:00,96.23,96.23,96.15,96.19,7451.0,81.5331,81.5331,81.4653,81.4992,7451.0
2015-11-20 11:00:00,96.07,96.2,96.06,96.2,9084.0,81.3975,81.5076,81.389,81.5076,9084.0
2015-11-20 11:30:00,96.14,96.15,96.04,96.07,9419.0,81.4568,81.4653,81.3721,81.3975,9419.0
2015-11-20 12:00:00,96.03,96.06,95.98,96.03,13957.0,81.3636,81.389,81.3212,81.3636,13957.0
2015-11-20 12:30:00,96.08,96.1,96.04,96.07,8468.0,81.406,81.4229,81.3721,81.3975,8468.0
2015-11-20 13:00:00,96.07,96.12,96.04,96.06,14566.0,81.3975,81.4399,81.3721,81.389,14566.0
2015-11-20 13:30:00,96.01,96.02,95.92,95.97,14383.0,81.3467,81.3551,81.2704,81.3128,14383.0
2015-11-20 14:00:00,95.99,96.03,95.93,95.96,4328.0,81.3297,81.3636,81.2789,81.3043,4328.0
2015-11-20 14:30:00,95.93,95.99,95.84,95.84,9404.0,81.2789,81.3297,81.2026,81.2026,9404.0
2015-11-20 15:00:00,95.85,95.89,95.77,95.88,4055.0,81.2111,81.245,81.1433,81.2365,4055.0
2015-11-20 15:30:00,95.93,96.0,95.88,95.94,8625.0,81.2789,81.3382,81.2365,81.2874,8625.0
2015-11-23 09:30:00,96.07,96.07,95.92,95.93,15350.0,81.3975,81.3975,81.2704,81.2789,15350.0
2015-11-23 10:00:00,95.93,96.24,95.88,96.16,16134.0,81.2789,81.5415,81.2365,81.4738,16134.0
2015-11-23 10:30:00,96.18,96.24,96.1,96.23,6165.0,81.4907,81.5415,81.4229,81.5331,6165.0
2015-11-23 11:00:00,96.22,96.24,96.14,96.15,13586.0,81.5246,81.5415,81.4568,81.4653,13586.0
2015-11-23 11:30:00,96.19,96.22,96.12,96.19,9021.0,81.4992,81.5246,81.4399,81.4992,9021.0
2015-11-23 12:00:00,96.18,96.19,96.05,96.1,3539.0,81.4907,81.4992,81.3806,81.4229,3539.0
2015-11-23 12:30:00,96.08,96.13,96.06,96.12,6525.0,81.406,81.4483,81.389,81.4399,6525.0
2015-11-23 13:00:00,96.13,96.15,96.05,96.06,2572.0,81.4483,81.4653,81.3806,81.389,2572.0
2015-11-23 13:30:00,96.03,96.1,95.97,95.97,6100.0,81.3636,81.4229,81.3128,81.3128,6100.0
2015-11-23 14:00:00,95.93,95.93,95.68,95.73,16255.0,81.2789,81.2789,81.0671,81.1094,16255.0
2015-11-23 14:30:00,95.71,95.76,95.62,95.76,8166.0,81.0925,81.1348,81.0162,81.1348,8166.0
2015-11-23 15:00:00,95.76,95.86,95.76,95.83,17400.0,81.1348,81.2196,81.1348,81.1942,17400.0
2015-11-23 15:30:00,95.84,95.91,95.8,95.84,22953.0,81.2026,81.2619,81.1687,81.2026,22953.0
2015-11-24 09:30:00,95.33,95.61,95.32,95.55,5205.0,80.7705,81.0078,80.762,80.9569,5205.0
2015-11-24 10:00:00,95.54,95.57,95.36,95.37,9255.0,80.9484,80.9739,80.7959,80.8044,9255.0
2015-11-24 10:30:00,95.28,95.28,95.12,95.21,4959.0,80.7282,80.7282,80.5926,80.6688,4959.0
2015-11-24 11:00:00,95.17,95.56,95.17,95.56,5041.0,80.635,80.9654,80.635,80.9654,5041.0
2015-11-24 11:30:00,95.61,95.76,95.61,95.75,6737.0,81.0078,81.1348,81.0078,81.1264,6737.0
2015-11-24 12:00:00,95.83,95.85,95.69,95.71,14410.0,81.1942,81.2111,81.0755,81.0925,14410.0
2015-11-24 12:30:00,95.77,95.79,95.71,95.75,4856.0,81.1433,81.1603,81.0925,81.1264,4856.0
2015-11-24 13:00:00,95.88,96.02,95.86,95.99,2239.0,81.2365,81.3551,81.2196,81.3297,2239.0
2015-11-24 13:30:00,96.03,96.09,95.98,96.03,18080.0,81.3636,81.4144,81.3212,81.3636,18080.0
2015-11-24 14:00:00,96.02,96.15,95.89,95.91,13381.0,81.3551,81.4653,81.245,81.2619,13381.0
2015-11-24 14:30:00,95.92,96.09,95.88,96.09,4028.0,81.2704,81.4144,81.2365,81.4144,4028.0
2015-11-24 15:00:00,96.07,96.21,96.02,96.09,7282.0,81.3975,81.5161,81.3551,81.4144,7282.0
2015-11-24 15:30:00,96.07,96.1,95.94,95.99,10025.0,81.3975,81.4229,81.2874,81.3297,10025.0
2015-11-25 09:30:00,96.08,96.08,95.87,96.06,7534.0,81.406,81.406,81.228,81.389,7534.0
2015-11-25 10:00:00,96.05,96.09,95.98,96.01,9556.0,81.3806,81.4144,81.3212,81.3467,9556.0
2015-11-25 10:30:00,96.05,96.15,96.05,96.07,11558.0,81.3806,81.4653,81.3806,81.3975,11558.0
2015-11-25 11:00:00,96.06,96.08,95.99,96.0,12266.0,81.389,81.406,81.3297,81.3382,12266.0
2015-11-25 11:30:00,96.02,96.09,96.0,96.08,22275.0,81.3551,81.4144,81.3382,81.406,22275.0
2015-11-25 12:00:00,96.1,96.15,96.08,96.11,10631.0,81.4229,81.4653,81.406,81.4314,10631.0
2015-11-25 12:30:00,96.12,96.18,96.12,96.13,8363.0,81.4399,81.4907,81.4399,81.4483,8363.0
2015-11-25 13:00:00,96.12,96.14,96.06,96.06,5886.0,81.4399,81.4568,81.389,81.389,5886.0
2015-11-25 13:30:00,96.11,96.12,96.02,96.11,4240.0,81.4314,81.4399,81.3551,81.4314,4240.0
2015-11-25 14:00:00,96.13,96.13,96.08,96.12,10707.0,81.4483,81.4483,81.406,81.4399,10707.0
2015-11-25 14:30:00,96.11,96.12,96.05,96.07,9199.0,81.4314,81.4399,81.3806,81.3975,9199.0
2015-11-25 15:00:00,96.12,96.15,96.1,96.15,9888.0,81.4399,81.4653,81.4229,81.4653,9888.0
2015-11-25 15:30:00,96.14,96.14,95.96,96.0,11981.0,81.4568,81.4568,81.3043,81.3382,11981.0
2015-11-27 09:30:00,96.02,96.06,95.87,95.89,8241.0,81.3551,81.389,81.228,81.245,8241.0
2015-11-27 10:00:00,95.84,96.05,95.79,96.05,5269.0,81.2026,81.3806,81.1603,81.3806,5269.0
2015-11-27 10:30:00,95.98,96.05,95.94,96.02,3597.0,81.3212,81.3806,81.2874,81.3551,3597.0
2015-11-27 11:00:00,96.07,96.17,96.05,96.16,4301.0,81.3975,81.4822,81.3806,81.4738,4301.0
2015-11-27 11:30:00,96.15,96.18,96.08,96.08,7163.0,81.4653,81.4907,81.406,81.406,7163.0
2015-11-27 12:00:00,96.07,96.15,96.07,96.15,11175.0,81.3975,81.4653,81.3975,81.4653,11175.0
2015-11-27 12:30:00,96.14,96.18,96.07,96.08,10117.0,81.4568,81.4907,81.3975,81.406,10117.0
2015-11-30 09:30:00,96.2,96.2,95.94,95.94,15740.0,81.5076,81.5076,81.2874,81.2874,15740.0
2015-11-30 10:00:00,95.88,96.0,95.88,95.98,9434.0,81.2365,81.3382,81.2365,81.3212,9434.0
2015-11-30 10:30:00,95.95,96.08,95.95,96.01,3543.0,81.2958,81.406,81.2958,81.3467,3543.0
2015-11-30 11:00:00,95.93,96.06,95.85,95.85,10314.0,81.2789,81.389,81.2111,81.2111,10314.0
2015-11-30 11:30:00,95.84,95.88,95.73,95.76,21002.0,81.2026,81.2365,81.1094,81.1348,21002.0
2015-11-30 12:00:00,95.72,95.9,95.72,95.9,7620.0,81.101,81.2535,81.101,81.2535,7620.0
2015-11-30 12:30:00,95.87,95.88,95.8,95.85,7985.0,81.228,81.2365,81.1687,81.2111,7985.0
2015-11-30 13:00:00,95.8,95.86,95.76,95.85,5769.0,81.1687,81.2196,81.1348,81.2111,5769.0
2015-11-30 13:30:00,95.93,96.02,95.88,96.01,33661.0,81.2789,81.3551,81.2365,81.3467,33661.0
2015-11-30 14:00:00,95.99,96.0,95.92,95.93,15101.0,81.3297,81.3382,81.2704,81.2789,15101.0
2015-11-30 14:30:00,95.91,95.95,95.74,95.74,40065.0,81.2619,81.2958,81.1179,81.1179,40065.0
2015-11-30 15:00:00,95.76,95.79,95.65,95.68,15584.0,81.1348,81.1603,81.0416,81.0671,15584.0
2015-11-30 15:30:00,95.67,95.81,95.66,95.66,13974.0,81.0586,81.1772,81.0501,81.0501,13974.0
2015-12-01 09:30:00,95.97,96.48,95.97,96.42,27185.0,81.3128,81.7449,81.3128,81.694,27185.0
2015-12-01 10:00:00,96.4,96.4,95.92,96.07,7851.0,81.6771,81.6771,81.2704,81.3975,7851.0
2015-12-01 10:30:00,96.04,96.32,96.0,96.23,27421.0,81.3721,81.6093,81.3382,81.5331,27421.0
2015-12-01 11:00:00,96.26,96.26,96.1,96.15,12332.0,81.5585,81.5585,81.4229,81.4653,12332.0
2015-12-01 11:30:00,96.19,96.2,96.07,96.17,46414.0,81.4992,81.5076,81.3975,81.4822,46414.0
2015-12-01 12:00:00,96.21,96.27,96.15,96.22,26758.0,81.5161,81.567,81.4653,81.5246,26758.0
2015-12-01 12:30:00,96.23,96.35,96.21,96.32,8778.0,81.5331,81.6347,81.5161,81.6093,8778.0
2015-12-01 13:00:00,96.3,96.3,96.17,96.18,12856.0,81.5924,81.5924,81.4822,81.4907,12856.0
2015-12-01 13:30:00,96.16,96.18,96.11,96.15,16096.0,81.4738,81.4907,81.4314,81.4653,16096.0
2015-12-01 14:00:00,96.16,96.33,96.16,96.32,10141.0,81.4738,81.6178,81.4738,81.6093,10141.0
2015-12-01 14:30:00,96.32,96.39,96.29,96.33,11867.0,81.6093,81.6686,81.5839,81.6178,11867.0
2015-12-01 15:00:00,96.35,96.44,96.32,96.44,28317.0,81.6347,81.711,81.6093,81.711,28317.0
2015-12-01 15:30:00,96.44,96.67,96.43,96.62,76193.0,81.711,81.9059,81.7025,81.8635,76193.0
2015-12-02 09:30:00,96.53,96.71,96.5,96.66,10491.0,81.7872,81.9398,81.7618,81.8974,10491.0
2015-12-02 10:00:00,96.71,96.72,96.53,96.59,13590.0,81.9398,81.9482,81.7872,81.8381,13590.0
2015-12-02 10:30:00,96.54,96.66,96.53,96.57,9859.0,81.7957,81.8974,81.7872,81.8211,9859.0
2015-12-02 11:00:00,96.55,96.56,96.37,96.38,31979.0,81.8042,81.8127,81.6517,81.6602,31979.0
2015-12-02 11:30:00,96.38,96.41,96.27,96.3,9653.0,81.6602,81.6856,81.567,81.5924,9653.0
2015-12-02 12:00:00,96.3,96.39,96.21,96.36,9839.0,81.5924,81.6686,81.5161,81.6432,9839.0
2015-12-02 12:30:00,96.37,96.44,96.32,96.33,5772.0,81.6517,81.711,81.6093,81.6178,5772.0
2015-12-02 13:00:00,96.3,96.36,96.26,96.36,10893.0,81.5924,81.6432,81.5585,81.6432,10893.0
2015-12-02 13:30:00,96.36,96.36,96.14,96.14,8351.0,81.6432,81.6432,81.4568,81.4568,8351.0
2015-12-02 14:00:00,96.09,96.09,95.8,95.8,17654.0,81.4144,81.4144,81.1687,81.1687,17654.0
2015-12-02 14:30:00,95.8,95.83,95.52,95.52,17864.0,81.1687,81.1942,80.9315,80.9315,17864.0
2015-12-02 15:00:00,95.54,95.84,95.53,95.78,26760.0,80.9484,81.2026,80.94,81.1518,26760.0
2015-12-02 15:30:00,95.8,95.8,95.49,95.62,32553.0,81.1687,81.1687,80.9061,81.0162,32553.0
2015-12-03 09:30:00,95.82,95.93,95.39,95.45,17753.0,81.1857,81.2789,80.8214,80.8722,17753.0
2015-12-03 10:00:00,95.4,95.4,95.02,95.16,18262.0,80.8298,80.8298,80.5079,80.6265,18262.0
2015-12-03 10:30:00,95.12,95.35,95.06,95.27,11916.0,80.5926,80.7875,80.5418,80.7197,11916.0
2015-12-03 11:00:00,95.26,95.49,95.22,95.46,11525.0,80.7112,80.9061,80.6773,80.8807,11525.0
2015-12-03 11:30:00,95.35,95.35,95.15,95.25,13498.0,80.7875,80.7875,80.618,80.7027,13498.0
2015-12-03 12:00:00,95.24,95.26,94.66,94.73,25744.0,80.6943,80.7112,80.2028,80.2622,25744.0
2015-12-03 12:30:00,94.72,94.91,94.66,94.72,20915.0,80.2537,80.4147,80.2028,80.2537,20915.0
2015-12-03 13:00:00,94.69,94.88,94.6,94.86,12390.0,80.2283,80.3892,80.152,80.3723,12390.0
2015-12-03 13:30:00,94.82,94.83,94.38,94.38,15775.0,80.3384,80.3469,79.9656,79.9656,15775.0
2015-12-03 14:00:00,94.38,94.4,94.13,94.14,53668.0,79.9656,79.9826,79.7538,79.7623,53668.0
2015-12-03 14:30:00,94.14,94.23,93.87,94.22,37732.0,79.7623,79.8385,79.5335,79.83,37732.0
2015-12-03 15:00:00,94.19,94.27,93.97,94.02,57709.0,79.8046,79.8724,79.6182,79.6606,57709.0
2015-12-03 15:30:00,94.03,94.29,93.92,94.23,56034.0,79.6691,79.8894,79.5759,79.8385,56034.0
2015-12-04 09:30:00,94.36,95.16,94.36,94.98,40605.0,79.9487,80.6265,79.9487,80.474,40605.0
2015-12-04 10:00:00,95.02,95.23,94.86,95.16,29829.0,80.5079,80.6858,80.3723,80.6265,29829.0
2015-12-04 10:30:00,95.15,95.5,95.1,95.49,20557.0,80.618,80.9146,80.5756,80.9061,20557.0
2015-12-04 11:00:00,95.49,95.52,95.35,95.36,29868.0,80.9061,80.9315,80.7875,80.7959,29868.0
2015-12-04 11:30:00,95.31,95.4,95.17,95.23,16944.0,80.7536,80.8298,80.635,80.6858,16944.0
2015-12-04 12:00:00,95.22,95.34,95.13,95.19,11586.0,80.6773,80.779,80.6011,80.6519,11586.0
2015-12-04 12:30:00,95.27,95.79,95.27,95.79,20734.0,80.7197,81.1603,80.7197,81.1603,20734.0
2015-12-04 13:00:00,95.79,96.0,95.78,95.87,14880.0,81.1603,81.3382,81.1518,81.228,14880.0
2015-12-04 13:30:00,95.92,95.95,95.8,95.93,9585.0,81.2704,81.2958,81.1687,81.2789,9585.0
2015-12-04 14:00:00,95.92,95.96,95.8,95.86,6463.0,81.2704,81.3043,81.1687,81.2196,6463.0
2015-12-04 14:30:00,95.91,96.14,95.91,96.14,19832.0,81.2619,81.4568,81.2619,81.4568,19832.0
2015-12-04 15:00:00,96.15,96.21,96.01,96.08,10751.0,81.4653,81.5161,81.3467,81.406,10751.0
2015-12-04 15:30:00,96.09,96.09,95.92,96.08,23077.0,81.4144,81.4144,81.2704,81.406,23077.0
2015-12-07 09:30:00,95.8,95.89,95.56,95.6,64054.0,81.1687,81.245,80.9654,80.9993,64054.0
2015-12-07 10:00:00,95.54,95.58,95.36,95.4,14839.0,80.9484,80.9823,80.7959,80.8298,14839.0
2015-12-07 10:30:00,95.34,95.34,95.1,95.16,8516.0,80.779,80.779,80.5756,80.6265,8516.0
2015-12-07 11:00:00,95.15,95.22,94.94,94.94,22998.0,80.618,80.6773,80.4401,80.4401,22998.0
2015-12-07 11:30:00,94.98,95.35,94.97,95.34,6677.0,80.474,80.7875,80.4655,80.779,6677.0
2015-12-07 12:00:00,95.29,95.33,95.23,95.25,4587.0,80.7366,80.7705,80.6858,80.7027,4587.0
2015-12-07 12:30:00,95.23,95.23,94.99,95.06,8220.0,80.6858,80.6858,80.4824,80.5418,8220.0
2015-12-07 13:00:00,95.06,95.25,94.97,95.22,11002.0,80.5418,80.7027,80.4655,80.6773,11002.0
2015-12-07 13:30:00,95.23,95.25,95.03,95.07,8207.0,80.6858,80.7027,80.5163,80.5502,8207.0
2015-12-07 14:00:00,95.18,95.36,95.18,95.27,12319.0,80.6434,80.7959,80.6434,80.7197,12319.0
2015-12-07 14:30:00,95.34,95.34,95.08,95.08,9489.0,80.779,80.779,80.5587,80.5587,9489.0
2015-12-07 15:00:00,95.05,95.23,94.99,95.19,10817.0,80.5333,80.6858,80.4824,80.6519,10817.0
2015-12-07 15:30:00,95.23,95.5,95.18,95.42,80787.0,80.6858,80.9146,80.6434,80.8468,80787.0
2015-12-08 09:30:00,94.55,94.74,94.35,94.62,20898.0,80.1096,80.2706,79.9402,80.169,20898.0
2015-12-08 10:00:00,94.66,94.75,94.35,94.35,12501.0,80.2028,80.2791,79.9402,79.9402,12501.0
2015-12-08 10:30:00,94.3,94.9,94.3,94.89,14280.0,79.8978,80.4062,79.8978,80.3977,14280.0
2015-12-08 11:00:00,94.95,95.28,94.95,95.04,13576.0,80.4486,80.7282,80.4486,80.5248,13576.0
2015-12-08 11:30:00,94.96,94.96,94.77,94.92,4867.0,80.457,80.457,80.296,80.4231,4867.0
2015-12-08 12:00:00,94.88,94.88,94.67,94.76,5498.0,80.3892,80.3892,80.2113,80.2876,5498.0
2015-12-08 12:30:00,94.73,94.82,94.72,94.82,2862.0,80.2622,80.3384,80.2537,80.3384,2862.0
2015-12-08 13:00:00,94.87,94.9,94.65,94.72,3967.0,80.3808,80.4062,80.1944,80.2537,3967.0
2015-12-08 13:30:00,94.77,94.88,94.77,94.85,6024.0,80.296,80.3892,80.296,80.3638,6024.0
2015-12-08 14:00:00,94.89,95.15,94.89,95.0,10212.0,80.3977,80.618,80.3977,80.4909,10212.0
2015-12-08 14:30:00,94.95,95.06,94.9,94.93,17615.0,80.4486,80.5418,80.4062,80.4316,17615.0
2015-12-08 15:00:00,94.89,94.93,94.71,94.73,10246.0,80.3977,80.4316,80.2452,80.2622,10246.0
2015-12-08 15:30:00,94.67,94.99,94.67,94.89,24883.0,80.2113,80.4824,80.2113,80.3977,24883.0
2015-12-09 09:30:00,94.54,95.11,94.51,95.04,13422.0,80.1012,80.5841,80.0758,80.5248,13422.0
2015-12-09 10:00:00,94.99,95.38,94.98,95.25,16651.0,80.4824,80.8129,80.474,80.7027,16651.0
2015-12-09 10:30:00,95.22,95.54,95.22,95.37,12400.0,80.6773,80.9484,80.6773,80.8044,12400.0
2015-12-09 11:00:00,95.38,95.38,94.98,94.98,14317.0,80.8129,80.8129,80.474,80.474,14317.0
2015-12-09 11:30:00,94.99,94.99,94.43,94.53,12928.0,80.4824,80.4824,80.008,80.0927,12928.0
2015-12-09 12:00:00,94.58,94.6,94.0,94.04,14807.0,80.1351,80.152,79.6436,79.6775,14807.0
2015-12-09 12:30:00,94.02,94.04,93.64,93.74,24399.0,79.6606,79.6775,79.3386,79.4234,24399.0
2015-12-09 13:00:00,93.67,93.96,93.59,93.77,58136.0,79.364,79.6098,79.2963,79.4488,58136.0
2015-12-09 13:30:00,93.79,94.04,93.67,93.93,24073.0,79.4657,79.6775,79.364,79.5843,24073.0
2015-12-09 14:00:00,93.96,94.02,93.78,93.86,17531.0,79.6098,79.6606,79.4572,79.525,17531.0
2015-12-09 14:30:00,93.92,93.98,93.77,93.78,11751.0,79.5759,79.6267,79.4488,79.4572,11751.0
2015-12-09 15:00:00,93.76,94.17,93.76,94.08,18598.0,79.4403,79.7877,79.4403,79.7114,18598.0
2015-12-09 15:30:00,94.11,94.28,93.96,94.07,30561.0,79.7368,79.8809,79.6098,79.703,30561.0
2015-12-10 09:30:00,94.14,94.44,94.02,94.14,33978.0,79.7623,80.0164,79.6606,79.7623,33978.0
2015-12-10 10:00:00,94.18,94.41,93.98,94.36,38786.0,79.7962,79.991,79.6267,79.9487,38786.0
2015-12-10 10:30:00,94.36,94.81,94.34,94.6,7050.0,79.9487,80.3299,79.9317,80.152,7050.0
2015-12-10 11:00:00,94.58,94.7,94.51,94.58,19647.0,80.1351,80.2367,80.0758,80.1351,19647.0
2015-12-10 11:30:00,94.49,94.49,94.36,94.42,7051.0,80.0588,80.0588,79.9487,79.9995,7051.0
2015-12-10 12:00:00,94.43,94.49,94.19,94.34,5399.0,80.008,80.0588,79.8046,79.9317,5399.0
2015-12-10 12:30:00,94.35,94.59,94.23,94.59,9364.0,79.9402,80.1435,79.8385,80.1435,9364.0
2015-12-10 13:00:00,94.58,94.64,94.46,94.56,5780.0,80.1351,80.1859,80.0334,80.1181,5780.0
2015-12-10 13:30:00,94.61,94.7,94.58,94.63,7527.0,80.1605,80.2367,80.1351,80.1774,7527.0
2015-12-10 14:00:00,94.63,94.94,94.6,94.92,18478.0,80.1774,80.4401,80.152,80.4231,18478.0
2015-12-10 14:30:00,94.95,95.0,94.77,94.81,11971.0,80.4486,80.4909,80.296,80.3299,11971.0
2015-12-10 15:00:00,94.77,94.77,94.36,94.49,9805.0,80.296,80.296,79.9487,80.0588,9805.0
2015-12-10 15:30:00,94.45,94.52,94.22,94.34,15818.0,80.0249,80.0842,79.83,79.9317,15818.0
2015-12-11 09:30:00,93.25,93.37,92.97,93.04,14737.0,79.0082,79.1099,78.771,78.8303,14737.0
2015-12-11 10:00:00,92.92,93.39,92.92,93.39,9251.0,78.7286,79.1268,78.7286,79.1268,9251.0
2015-12-11 10:30:00,93.45,93.5,93.04,93.04,13967.0,79.1776,79.22,78.8303,78.8303,13967.0
2015-12-11 11:00:00,93.08,93.23,92.95,93.02,38982.0,78.8642,78.9912,78.754,78.8133,38982.0
2015-12-11 11:30:00,93.04,93.14,92.85,92.96,10967.0,78.8303,78.915,78.6693,78.7625,10967.0
2015-12-11 12:00:00,92.94,92.97,92.58,92.64,20091.0,78.7455,78.771,78.4405,78.4914,20091.0
2015-12-11 12:30:00,92.64,92.77,92.57,92.74,36017.0,78.4914,78.6015,78.432,78.5761,36017.0
2015-12-11 13:00:00,92.72,92.89,92.68,92.68,13711.0,78.5591,78.7032,78.5252,78.5252,13711.0
2015-12-11 13:30:00,92.68,92.86,92.63,92.8,11021.0,78.5252,78.6778,78.4829,78.6269,11021.0
2015-12-11 14:00:00,92.81,93.02,92.79,92.82,12380.0,78.6354,78.8133,78.6184,78.6439,12380.0
2015-12-11 14:30:00,92.85,92.9,92.75,92.76,36667.0,78.6693,78.7116,78.5846,78.593,36667.0
2015-12-11 15:00:00,92.76,92.84,92.32,92.48,45669.0,78.593,78.6608,78.2202,78.3558,45669.0
2015-12-11 15:30:00,92.5,92.58,92.39,92.48,47639.0,78.3727,78.4405,78.2795,78.3558,47639.0
2015-12-14 09:30:00,92.5,92.84,92.33,92.38,23616.0,78.3727,78.6608,78.2287,78.2711,23616.0
2015-12-14 10:00:00,92.48,92.8,92.0,92.0,91973.0,78.3558,78.6269,77.9491,77.9491,91973.0
2015-12-14 10:30:00,92.16,92.32,92.05,92.24,21334.0,78.0847,78.2202,77.9915,78.1524,21334.0
2015-12-14 11:00:00,92.05,92.17,91.75,91.88,23804.0,77.9915,78.0931,77.7373,77.8474,23804.0
2015-12-14 11:30:00,91.82,92.02,91.6,92.02,22363.0,77.7966,77.966,77.6102,77.966,22363.0
2015-12-14 12:00:00,92.07,92.5,92.0,92.46,25655.0,78.0084,78.3727,77.9491,78.3388,25655.0
2015-12-14 12:30:00,92.54,92.66,92.27,92.66,18234.0,78.4066,78.5083,78.1779,78.5083,18234.0
2015-12-14 13:00:00,92.6,92.67,92.34,92.39,22714.0,78.4575,78.5168,78.2372,78.2795,22714.0
2015-12-14 13:30:00,92.39,92.46,92.2,92.36,19261.0,78.2795,78.3388,78.1186,78.2541,19261.0
2015-12-14 14:00:00,92.27,92.49,92.21,92.31,11862.0,78.1779,78.3643,78.127,78.2118,11862.0
2015-12-14 14:30:00,92.27,92.67,92.21,92.57,14427.0,78.1779,78.5168,78.127,78.432,14427.0
2015-12-14 15:00:00,92.53,92.55,92.32,92.51,20047.0,78.3982,78.4151,78.2202,78.3812,20047.0
2015-12-14 15:30:00,92.49,92.92,92.47,92.92,27474.0,78.3643,78.7286,78.3473,78.7286,27474.0
2015-12-15 09:30:00,93.67,94.17,93.67,94.12,30440.0,79.364,79.7877,79.364,79.7453,30440.0
2015-12-15 10:00:00,94.16,94.16,93.88,93.99,9945.0,79.7792,79.7792,79.542,79.6352,9945.0
2015-12-15 10:30:00,93.97,94.05,93.82,94.0,8520.0,79.6182,79.686,79.4911,79.6436,8520.0
2015-12-15 11:00:00,93.89,94.0,93.88,93.97,17496.0,79.5504,79.6436,79.542,79.6182,17496.0
2015-12-15 11:30:00,94.0,94.01,93.72,93.82,24767.0,79.6436,79.6521,79.4064,79.4911,24767.0
2015-12-15 12:00:00,93.83,94.07,93.83,94.05,41374.0,79.4996,79.703,79.4996,79.686,41374.0
2015-12-15 12:30:00,94.06,94.35,94.06,94.3,9337.0,79.6945,79.9402,79.6945,79.8978,9337.0
2015-12-15 13:00:00,94.31,94.34,94.06,94.06,10436.0,79.9063,79.9317,79.6945,79.6945,10436.0
2015-12-15 13:30:00,94.06,94.26,93.97,94.26,11358.0,79.6945,79.8639,79.6182,79.8639,11358.0
2015-12-15 14:00:00,94.24,94.32,94.18,94.19,19015.0,79.847,79.9148,79.7962,79.8046,19015.0
2015-12-15 14:30:00,94.22,94.29,94.19,94.19,21056.0,79.83,79.8894,79.8046,79.8046,21056.0
2015-12-15 15:00:00,94.2,94.2,93.93,93.94,29525.0,79.8131,79.8131,79.5843,79.5928,29525.0
2015-12-15 15:30:00,93.83,94.07,93.81,93.91,33355.0,79.4996,79.703,79.4827,79.5674,33355.0
2015-12-16 09:30:00,94.45,94.7,94.43,94.44,14000.0,80.0249,80.2367,80.008,80.0164,14000.0
2015-12-16 10:00:00,94.43,94.48,94.31,94.42,17089.0,80.008,80.0503,79.9063,79.9995,17089.0
2015-12-16 10:30:00,94.34,94.34,94.14,94.23,13828.0,79.9317,79.9317,79.7623,79.8385,13828.0
2015-12-16 11:00:00,94.15,94.21,94.03,94.03,8005.0,79.7707,79.8216,79.6691,79.6691,8005.0
2015-12-16 11:30:00,94.09,94.22,94.07,94.19,8138.0,79.7199,79.83,79.703,79.8046,8138.0
2015-12-16 12:00:00,94.26,94.29,94.17,94.23,16478.0,79.8639,79.8894,79.7877,79.8385,16478.0
2015-12-16 12:30:00,94.25,94.27,94.07,94.08,20560.0,79.8555,79.8724,79.703,79.7114,20560.0
2015-12-16 13:00:00,94.07,94.23,94.03,94.23,6769.0,79.703,79.8385,79.6691,79.8385,6769.0
2015-12-16 13:30:00,94.25,94.48,94.16,94.44,33368.0,79.8555,80.0503,79.7792,80.0164,33368.0
2015-12-16 14:00:00,94.38,94.78,94.23,94.36,43444.0,79.9656,80.3045,79.8385,79.9487,43444.0
2015-12-16 14:30:00,94.23,95.13,94.2,95.11,63828.0,79.8385,80.6011,79.8131,80.5841,63828.0
2015-12-16 15:00:00,95.12,95.23,94.84,95.21,29331.0,80.5926,80.6858,80.3554,80.6688,29331.0
2015-12-16 15:30:00,95.24,95.43,95.18,95.26,43818.0,80.6943,80.8552,80.6434,80.7112,43818.0
2015-12-17 09:30:00,94.95,94.95,94.4,94.6,49239.0,80.8855,80.8855,80.417,80.5873,49239.0
2015-12-17 10:00:00,94.54,94.54,94.16,94.31,58131.0,80.5362,80.5362,80.2125,80.3403,58131.0
2015-12-17 10:30:00,94.33,94.38,93.82,93.98,61071.0,80.3573,80.3999,79.9229,80.0592,61071.0
2015-12-17 11:00:00,94.01,94.06,93.61,93.73,42183.0,80.0847,80.1273,79.744,79.8462,42183.0
2015-12-17 11:30:00,93.67,94.01,93.64,93.9,24445.0,79.7951,80.0847,79.7695,79.991,24445.0
2015-12-17 12:00:00,93.85,93.98,93.74,93.83,14318.0,79.9484,80.0592,79.8547,79.9314,14318.0
2015-12-17 12:30:00,93.84,93.9,93.58,93.66,14332.0,79.9399,79.991,79.7184,79.7866,14332.0
2015-12-17 13:00:00,93.75,94.03,93.75,93.93,32696.0,79.8632,80.1018,79.8632,80.0166,32696.0
2015-12-17 13:30:00,93.89,94.12,93.88,94.1,11649.0,79.9825,80.1784,79.974,80.1614,11649.0
2015-12-17 14:00:00,94.09,94.11,93.92,93.98,23096.0,80.1529,80.1699,80.0081,80.0592,23096.0
2015-12-17 14:30:00,93.97,93.98,93.72,93.82,18836.0,80.0506,80.0592,79.8377,79.9229,18836.0
2015-12-17 15:00:00,93.84,93.89,93.61,93.77,21457.0,79.9399,79.9825,79.744,79.8803,21457.0
2015-12-17 15:30:00,93.76,93.96,93.34,93.34,27489.0,79.8718,80.0421,79.514,79.514,27489.0
2015-12-18 09:30:00,93.19,93.19,92.7,92.77,32587.0,79.3862,79.3862,78.9688,79.0284,32587.0
2015-12-18 10:00:00,92.83,92.85,92.45,92.46,26363.0,79.0795,79.0966,78.7558,78.7643,26363.0
2015-12-18 10:30:00,92.54,92.56,92.28,92.55,40058.0,78.8325,78.8495,78.611,78.841,40058.0
2015-12-18 11:00:00,92.55,92.74,92.54,92.62,17430.0,78.841,79.0028,78.8325,78.9006,17430.0
2015-12-18 11:30:00,92.55,92.59,92.34,92.38,18504.0,78.841,78.8751,78.6621,78.6962,18504.0
2015-12-18 12:00:00,92.38,92.47,92.18,92.22,21171.0,78.6962,78.7728,78.5258,78.5599,21171.0
2015-12-18 12:30:00,92.19,92.21,92.08,92.1,30163.0,78.5343,78.5514,78.4406,78.4576,30163.0
2015-12-18 13:00:00,92.17,92.33,92.08,92.17,28607.0,78.5173,78.6536,78.4406,78.5173,28607.0
2015-12-18 13:30:00,92.16,92.3,92.09,92.29,13100.0,78.5088,78.628,78.4491,78.6195,13100.0
2015-12-18 14:00:00,92.35,92.53,92.27,92.53,20820.0,78.6706,78.824,78.6025,78.824,20820.0
2015-12-18 14:30:00,92.49,92.5,92.18,92.19,52630.0,78.7899,78.7984,78.5258,78.5343,52630.0
2015-12-18 15:00:00,92.24,92.32,91.86,92.05,41886.0,78.5769,78.6451,78.2532,78.4151,41886.0
2015-12-18 15:30:00,92.06,92.19,91.7,91.7,36994.0,78.4236,78.5343,78.1169,78.1169,36994.0
2015-12-21 09:30:00,92.34,92.48,92.19,92.24,11009.0,78.6621,78.7814,78.5343,78.5769,11009.0
2015-12-21 10:00:00,92.38,92.46,92.28,92.4,6473.0,78.6962,78.7643,78.611,78.7132,6473.0
2015-12-21 10:30:00,92.45,92.5,92.18,92.26,18893.0,78.7558,78.7984,78.5258,78.5939,18893.0
2015-12-21 11:00:00,92.28,92.28,91.97,92.04,26512.0,78.611,78.611,78.3469,78.4065,26512.0
2015-12-21 11:30:00,91.98,91.99,91.75,91.92,33445.0,78.3554,78.3639,78.1595,78.3043,33445.0
2015-12-21 12:00:00,91.94,91.97,91.81,91.86,17365.0,78.3213,78.3469,78.2106,78.2532,17365.0
2015-12-21 12:30:00,91.89,92.1,91.89,92.06,16738.0,78.2788,78.4576,78.2788,78.4236,16738.0
2015-12-21 13:00:00,92.06,92.2,92.06,92.15,20028.0,78.4236,78.5428,78.4236,78.5002,20028.0
2015-12-21 13:30:00,92.17,92.29,92.13,92.14,17776.0,78.5173,78.6195,78.4832,78.4917,17776.0
2015-12-21 14:00:00,92.13,92.21,91.97,92.0,15175.0,78.4832,78.5514,78.3469,78.3725,15175.0
2015-12-21 14:30:00,91.98,92.04,91.93,92.02,48482.0,78.3554,78.4065,78.3128,78.3895,48482.0
2015-12-21 15:00:00,92.0,92.08,91.83,91.9,21954.0,78.3725,78.4406,78.2276,78.2873,21954.0
2015-12-21 15:30:00,91.91,92.45,91.9,92.45,66878.0,78.2958,78.7558,78.2873,78.7558,66878.0
2015-12-22 09:30:00,92.86,92.94,92.47,92.57,30057.0,79.1051,79.1732,78.7728,78.858,30057.0
2015-12-22 10:00:00,92.53,92.72,92.43,92.71,16530.0,78.824,78.9858,78.7388,78.9773,16530.0
2015-12-22 10:30:00,92.68,92.77,92.62,92.63,38771.0,78.9517,79.0284,78.9006,78.9091,38771.0
2015-12-22 11:00:00,92.65,92.75,92.54,92.57,15749.0,78.9262,79.0114,78.8325,78.858,15749.0
2015-12-22 11:30:00,92.58,92.87,92.58,92.8,18325.0,78.8665,79.1136,78.8665,79.054,18325.0
2015-12-22 12:00:00,92.83,92.84,92.65,92.83,11556.0,79.0795,79.088,78.9262,79.0795,11556.0
2015-12-22 12:30:00,92.83,93.03,92.82,93.0,27705.0,79.0795,79.2499,79.071,79.2243,27705.0
2015-12-22 13:00:00,93.0,93.04,92.9,93.01,18644.0,79.2243,79.2584,79.1391,79.2329,18644.0
2015-12-22 13:30:00,92.99,93.16,92.92,93.16,8880.0,79.2158,79.3606,79.1562,79.3606,8880.0
2015-12-22 14:00:00,93.16,93.2,93.1,93.17,22455.0,79.3606,79.3947,79.3095,79.3692,22455.0
2015-12-22 14:30:00,93.14,93.2,93.1,93.2,72068.0,79.3436,79.3947,79.3095,79.3947,72068.0
2015-12-22 15:00:00,93.21,93.43,93.2,93.37,32757.0,79.4032,79.5906,79.3947,79.5395,32757.0
2015-12-22 15:30:00,93.35,93.39,93.04,93.25,99391.0,79.5225,79.5566,79.2584,79.4373,99391.0
2015-12-23 09:30:00,93.84,93.94,93.78,93.91,47817.0,79.9399,80.0251,79.8888,79.9995,47817.0
2015-12-23 10:00:00,93.92,94.0,93.83,93.85,10921.0,80.0081,80.0762,79.9314,79.9484,10921.0
2015-12-23 10:30:00,93.84,94.1,93.83,94.08,19110.0,79.9399,80.1614,79.9314,80.1444,19110.0
2015-12-23 11:00:00,94.12,94.12,94.03,94.09,10371.0,80.1784,80.1784,80.1018,80.1529,10371.0
2015-12-23 11:30:00,94.1,94.12,94.05,94.09,4557.0,80.1614,80.1784,80.1188,80.1529,4557.0
2015-12-23 12:00:00,94.23,94.28,94.16,94.24,6846.0,80.2721,80.3147,80.2125,80.2807,6846.0
2015-12-23 12:30:00,94.21,94.24,94.16,94.22,6809.0,80.2551,80.2807,80.2125,80.2636,6809.0
2015-12-23 13:00:00,94.21,94.21,94.12,94.13,11154.0,80.2551,80.2551,80.1784,80.1869,11154.0
2015-12-23 13:30:00,94.13,94.19,94.04,94.19,7600.0,80.1869,80.2381,80.1103,80.2381,7600.0
2015-12-23 14:00:00,94.23,94.34,94.15,94.33,56569.0,80.2721,80.3658,80.204,80.3573,56569.0
2015-12-23 14:30:00,94.32,94.44,94.31,94.37,5683.0,80.3488,80.451,80.3403,80.3914,5683.0
2015-12-23 15:00:00,94.4,94.43,94.3,94.34,19550.0,80.417,80.4425,80.3318,80.3658,19550.0
2015-12-23 15:30:00,94.31,94.44,94.26,94.42,131440.0,80.3403,80.451,80.2977,80.434,131440.0
2015-12-24 09:30:00,94.31,94.47,94.24,94.24,15929.0,80.3403,80.4766,80.2807,80.2807,15929.0
2015-12-24 10:00:00,94.22,94.34,94.18,94.34,33194.0,80.2636,80.3658,80.2295,80.3658,33194.0
2015-12-24 10:30:00,94.31,94.34,94.24,94.33,23713.0,80.3403,80.3658,80.2807,80.3573,23713.0
2015-12-24 11:00:00,94.34,94.36,94.29,94.32,299585.0,80.3658,80.3829,80.3232,80.3488,299585.0
2015-12-24 11:30:00,94.35,94.46,94.27,94.45,14900.0,80.3744,80.4681,80.3062,80.4595,14900.0
2015-12-24 12:00:00,94.43,94.52,94.41,94.49,9796.0,80.4425,80.5192,80.4255,80.4936,9796.0
2015-12-24 12:30:00,94.53,94.58,94.31,94.33,40837.0,80.5277,80.5703,80.3403,80.3573,40837.0
2015-12-28 09:30:00,93.95,93.99,93.78,93.89,13643.0,80.0336,80.0677,79.8888,79.9825,13643.0
2015-12-28 10:00:00,93.79,93.79,93.62,93.74,8324.0,79.8973,79.8973,79.7525,79.8547,8324.0
2015-12-28 10:30:00,93.7,93.71,93.52,93.55,4747.0,79.8206,79.8292,79.6673,79.6929,4747.0
2015-12-28 11:00:00,93.53,93.68,93.52,93.61,8665.0,79.6758,79.8036,79.6673,79.744,8665.0
2015-12-28 11:30:00,93.6,93.8,93.6,93.77,14212.0,79.7355,79.9058,79.7355,79.8803,14212.0
2015-12-28 12:00:00,93.74,93.82,93.68,93.75,9062.0,79.8547,79.9229,79.8036,79.8632,9062.0
2015-12-28 12:30:00,93.77,93.82,93.69,93.71,8397.0,79.8803,79.9229,79.8121,79.8292,8397.0
2015-12-28 13:00:00,93.78,93.98,93.76,93.9,8417.0,79.8888,80.0592,79.8718,79.991,8417.0
2015-12-28 13:30:00,94.03,94.03,93.84,93.85,4408.0,80.1018,80.1018,79.9399,79.9484,4408.0
2015-12-28 14:00:00,93.83,93.96,93.83,93.93,16535.0,79.9314,80.0421,79.9314,80.0166,16535.0
2015-12-28 14:30:00,93.92,93.99,93.9,93.98,12190.0,80.0081,80.0677,79.991,80.0592,12190.0
2015-12-28 15:00:00,93.97,94.03,93.89,94.03,5058.0,80.0506,80.1018,79.9825,80.1018,5058.0
2015-12-28 15:30:00,94.0,94.09,93.97,94.09,15933.0,80.0762,80.1529,80.0506,80.1529,15933.0
2015-12-29 09:30:00,94.61,94.9,94.61,94.89,24782.0,80.5958,80.8429,80.5958,80.8344,24782.0
2015-12-29 10:00:00,94.93,94.99,94.88,94.94,13747.0,80.8684,80.9196,80.8259,80.877,13747.0
2015-12-29 10:30:00,94.94,94.94,94.83,94.85,7557.0,80.877,80.877,80.7833,80.8003,7557.0
2015-12-29 11:00:00,94.85,94.96,94.85,94.92,39784.0,80.8003,80.894,80.8003,80.8599,39784.0
2015-12-29 11:30:00,94.97,94.99,94.77,94.79,14730.0,80.9025,80.9196,80.7321,80.7492,14730.0
2015-12-29 12:00:00,94.83,94.95,94.82,94.91,13127.0,80.7833,80.8855,80.7747,80.8514,13127.0
2015-12-29 12:30:00,94.9,94.92,94.86,94.86,21404.0,80.8429,80.8599,80.8088,80.8088,21404.0
2015-12-29 13:00:00,94.89,95.04,94.89,95.0,18827.0,80.8344,80.9622,80.8344,80.9281,18827.0
2015-12-29 13:30:00,94.98,95.11,94.97,95.11,34906.0,80.911,81.0218,80.9025,81.0218,34906.0
2015-12-29 14:00:00,95.09,95.14,95.07,95.13,11612.0,81.0047,81.0473,80.9877,81.0388,11612.0
2015-12-29 14:30:00,95.12,95.15,95.03,95.15,14742.0,81.0303,81.0559,80.9536,81.0559,14742.0
2015-12-29 15:00:00,95.16,95.21,95.13,95.15,32952.0,81.0644,81.107,81.0388,81.0559,32952.0
2015-12-29 15:30:00,95.19,95.19,95.0,95.06,43752.0,81.0899,81.0899,80.9281,80.9792,43752.0
2015-12-30 09:30:00,94.87,94.9,94.77,94.85,14193.0,80.8173,80.8429,80.7321,80.8003,14193.0
2015-12-30 10:00:00,94.85,94.91,94.71,94.72,16167.0,80.8003,80.8514,80.681,80.6896,16167.0
2015-12-30 10:30:00,94.69,94.84,94.68,94.8,9629.0,80.664,80.7918,80.6555,80.7577,9629.0
2015-12-30 11:00:00,94.8,94.87,94.74,94.83,12473.0,80.7577,80.8173,80.7066,80.7833,12473.0
2015-12-30 11:30:00,94.78,94.8,94.74,94.74,16824.0,80.7407,80.7577,80.7066,80.7066,16824.0
2015-12-30 12:00:00,94.76,94.83,94.75,94.78,9286.0,80.7236,80.7833,80.7151,80.7407,9286.0
2015-12-30 12:30:00,94.74,94.78,94.69,94.7,5946.0,80.7066,80.7407,80.664,80.6725,5946.0
2015-12-30 13:00:00,94.76,94.77,94.64,94.71,45361.0,80.7236,80.7321,80.6214,80.681,45361.0
2015-12-30 13:30:00,94.72,94.82,94.71,94.77,9313.0,80.6896,80.7747,80.681,80.7321,9313.0
2015-12-30 14:00:00,94.79,94.8,94.74,94.75,4099.0,80.7492,80.7577,80.7066,80.7151,4099.0
2015-12-30 14:30:00,94.76,94.78,94.69,94.7,36404.0,80.7236,80.7407,80.664,80.6725,36404.0
2015-12-30 15:00:00,94.69,94.76,94.68,94.69,14805.0,80.664,80.7236,80.6555,80.664,14805.0
2015-12-30 15:30:00,94.68,94.68,94.32,94.39,41086.0,80.6555,80.6555,80.3488,80.4084,41086.0
2015-12-31 09:30:00,94.03,94.03,93.8,93.89,15798.0,80.1018,80.1018,79.9058,79.9825,15798.0
2015-12-31 10:00:00,93.94,93.97,93.75,93.77,9747.0,80.0251,80.0506,79.8632,79.8803,9747.0
2015-12-31 10:30:00,93.71,93.78,93.62,93.75,16232.0,79.8292,79.8888,79.7525,79.8632,16232.0
2015-12-31 11:00:00,93.76,93.89,93.76,93.85,22745.0,79.8718,79.9825,79.8718,79.9484,22745.0
2015-12-31 11:30:00,93.82,94.14,93.79,94.14,24907.0,79.9229,80.1955,79.8973,80.1955,24907.0
2015-12-31 12:00:00,94.17,94.26,94.1,94.23,33793.0,80.221,80.2977,80.1614,80.2721,33793.0
2015-12-31 12:30:00,94.3,94.39,94.24,94.27,6387.0,80.3318,80.4084,80.2807,80.3062,6387.0
2015-12-31 13:00:00,94.19,94.2,94.01,94.07,6657.0,80.2381,80.2466,80.0847,80.1358,6657.0
2015-12-31 13:30:00,94.05,94.22,94.05,94.18,21009.0,80.1188,80.2636,80.1188,80.2295,21009.0
2015-12-31 14:00:00,94.22,94.22,93.86,93.89,13919.0,80.2636,80.2636,79.9569,79.9825,13919.0
2015-12-31 14:30:00,93.84,93.95,93.81,93.92,25519.0,79.9399,80.0336,79.9143,80.0081,25519.0
2015-12-31 15:00:00,93.85,93.87,93.71,93.78,23634.0,79.9484,79.9655,79.8292,79.8888,23634.0
2015-12-31 15:30:00,93.78,93.91,93.48,93.48,32580.0,79.8888,79.9995,79.6332,79.6332,32580.0
2016-01-04 09:30:00,91.97,91.97,91.53,91.82,64249.0,78.3469,78.3469,77.9721,78.2191,64249.0
2016-01-04 10:00:00,91.7,91.83,91.44,91.63,51228.0,78.1169,78.2276,77.8954,78.0573,51228.0
2016-01-04 10:30:00,91.62,91.63,91.32,91.34,21495.0,78.0487,78.0573,77.7932,77.8102,21495.0
2016-01-04 11:00:00,91.26,91.31,91.07,91.29,143567.0,77.7421,77.7847,77.5802,77.7676,143567.0
2016-01-04 11:30:00,91.29,91.5,91.25,91.42,17749.0,77.7676,77.9465,77.7336,77.8784,17749.0
2016-01-04 12:00:00,91.38,91.47,91.31,91.41,16458.0,77.8443,77.921,77.7847,77.8699,16458.0
2016-01-04 12:30:00,91.41,91.65,91.3,91.61,14206.0,77.8699,78.0743,77.7761,78.0402,14206.0
2016-01-04 13:00:00,91.59,91.82,91.57,91.67,13727.0,78.0232,78.2191,78.0062,78.0913,13727.0
2016-01-04 13:30:00,91.65,91.76,91.63,91.65,37966.0,78.0743,78.168,78.0573,78.0743,37966.0
2016-01-04 14:00:00,91.61,91.75,91.49,91.71,32321.0,78.0402,78.1595,77.938,78.1254,32321.0
2016-01-04 14:30:00,91.67,91.67,91.39,91.52,49061.0,78.0913,78.0913,77.8528,77.9636,49061.0
2016-01-04 15:00:00,91.52,91.52,91.25,91.33,28761.0,77.9636,77.9636,77.7336,77.8017,28761.0
2016-01-04 15:30:00,91.35,92.14,91.35,92.14,67512.0,77.8187,78.4917,77.8187,78.4917,67512.0
2016-01-05 09:30:00,92.3,92.5,92.15,92.15,23073.0,78.628,78.7984,78.5002,78.5002,23073.0
2016-01-05 10:00:00,92.14,92.15,91.89,91.9,8773.0,78.4917,78.5002,78.2788,78.2873,8773.0
2016-01-05 10:30:00,91.9,92.35,91.85,92.27,12790.0,78.2873,78.6706,78.2447,78.6025,12790.0
2016-01-05 11:00:00,92.3,92.33,91.98,92.06,22371.0,78.628,78.6536,78.3554,78.4236,22371.0
2016-01-05 11:30:00,92.05,92.2,92.02,92.08,12301.0,78.4151,78.5428,78.3895,78.4406,12301.0
2016-01-05 12:00:00,92.09,92.09,91.72,91.91,58018.0,78.4491,78.4491,78.1339,78.2958,58018.0
2016-01-05 12:30:00,91.85,91.95,91.82,91.95,3779.0,78.2447,78.3299,78.2191,78.3299,3779.0
2016-01-05 13:00:00,91.97,92.07,91.85,91.95,4485.0,78.3469,78.4321,78.2447,78.3299,4485.0
2016-01-05 13:30:00,91.96,92.32,91.95,92.27,14430.0,78.3384,78.6451,78.3299,78.6025,14430.0
2016-01-05 14:00:00,92.29,92.54,92.16,92.45,28220.0,78.6195,78.8325,78.5088,78.7558,28220.0
2016-01-05 14:30:00,92.45,92.46,92.24,92.28,34341.0,78.7558,78.7643,78.5769,78.611,34341.0
2016-01-05 15:00:00,92.22,92.28,92.08,92.28,7069.0,78.5599,78.611,78.4406,78.611,7069.0
2016-01-05 15:30:00,92.25,92.42,92.22,92.31,31572.0,78.5854,78.7302,78.5599,78.6365,31572.0
2016-01-06 09:30:00,91.04,91.31,90.96,91.26,22339.0,77.5547,77.7847,77.4865,77.7421,22339.0
2016-01-06 10:00:00,91.28,91.51,91.12,91.51,14838.0,77.7591,77.955,77.6228,77.955,14838.0
2016-01-06 10:30:00,91.49,91.5,91.15,91.3,5470.0,77.938,77.9465,77.6484,77.7761,5470.0
2016-01-06 11:00:00,91.35,91.67,91.35,91.58,11277.0,77.8187,78.0913,77.8187,78.0147,11277.0
2016-01-06 11:30:00,91.59,91.65,91.33,91.37,17788.0,78.0232,78.0743,77.8017,77.8358,17788.0
2016-01-06 12:00:00,91.35,91.37,91.24,91.32,7707.0,77.8187,77.8358,77.725,77.7932,7707.0
2016-01-06 12:30:00,91.28,91.49,91.26,91.34,24749.0,77.7591,77.938,77.7421,77.8102,24749.0
2016-01-06 13:00:00,91.31,91.33,91.1,91.19,15943.0,77.7847,77.8017,77.6058,77.6824,15943.0
2016-01-06 13:30:00,91.16,91.24,91.08,91.14,11026.0,77.6569,77.725,77.5887,77.6398,11026.0
2016-01-06 14:00:00,91.07,91.31,91.05,91.2,52646.0,77.5802,77.7847,77.5632,77.691,52646.0
2016-01-06 14:30:00,91.17,91.21,90.6,90.62,42648.0,77.6654,77.6995,77.1798,77.1969,42648.0
2016-01-06 15:00:00,90.67,91.01,90.58,90.97,43720.0,77.2395,77.5291,77.1628,77.495,43720.0
2016-01-06 15:30:00,90.98,91.14,90.87,91.12,24247.0,77.5035,77.6398,77.4098,77.6228,24247.0
2016-01-07 09:30:00,89.53,90.05,89.39,89.89,49198.0,76.2683,76.7113,76.1491,76.575,49198.0
2016-01-07 10:00:00,89.9,89.98,89.67,89.95,28265.0,76.5835,76.6517,76.3876,76.6261,28265.0
2016-01-07 10:30:00,89.96,90.44,89.94,90.36,19080.0,76.6346,77.0435,76.6176,76.9754,19080.0
2016-01-07 11:00:00,90.41,90.41,90.01,90.09,30990.0,77.018,77.018,76.6772,76.7454,30990.0
2016-01-07 11:30:00,90.11,90.16,89.9,89.94,16036.0,76.7624,76.805,76.5835,76.6176,16036.0
2016-01-07 12:00:00,89.95,90.01,89.81,89.86,30256.0,76.6261,76.6772,76.5069,76.5494,30256.0
2016-01-07 12:30:00,89.87,89.93,89.64,89.68,23230.0,76.558,76.6091,76.362,76.3961,23230.0
2016-01-07 13:00:00,89.68,89.68,89.11,89.25,43832.0,76.3961,76.3961,75.9105,76.0298,43832.0
2016-01-07 13:30:00,89.22,89.27,88.88,89.11,75054.0,76.0042,76.0468,75.7146,75.9105,75054.0
2016-01-07 14:00:00,89.09,89.16,88.95,88.95,19827.0,75.8935,75.9531,75.7742,75.7742,19827.0
2016-01-07 14:30:00,89.01,89.39,88.83,89.07,42551.0,75.8254,76.1491,75.672,75.8765,42551.0
2016-01-07 15:00:00,89.04,89.2,88.75,88.77,34103.0,75.8509,75.9872,75.6039,75.6209,34103.0
2016-01-07 15:30:00,88.73,89.31,88.72,88.91,68933.0,75.5868,76.0809,75.5783,75.7402,68933.0
2016-01-08 09:30:00,89.51,89.74,89.29,89.49,44169.0,76.2513,76.4472,76.0639,76.2343,44169.0
2016-01-08 10:00:00,89.49,89.5,88.98,89.19,13841.0,76.2343,76.2428,75.7998,75.9787,13841.0
2016-01-08 10:30:00,89.26,89.3,88.97,89.08,107262.0,76.0383,76.0724,75.7913,75.885,107262.0
2016-01-08 11:00:00,89.05,89.15,88.68,88.68,64990.0,75.8594,75.9446,75.5442,75.5442,64990.0
2016-01-08 11:30:00,88.67,88.91,88.45,88.91,25268.0,75.5357,75.7402,75.3483,75.7402,25268.0
2016-01-08 12:00:00,88.96,89.24,88.88,89.22,18660.0,75.7828,76.0213,75.7146,76.0042,18660.0
2016-01-08 12:30:00,89.21,89.21,88.96,89.02,13948.0,75.9957,75.9957,75.7828,75.8339,13948.0
2016-01-08 13:00:00,89.09,89.1,88.7,88.75,35798.0,75.8935,75.902,75.5613,75.6039,35798.0
2016-01-08 13:30:00,88.81,89.04,88.78,88.78,42484.0,75.655,75.8509,75.6294,75.6294,42484.0
2016-01-08 14:00:00,88.83,88.98,88.56,88.61,24236.0,75.672,75.7998,75.442,75.4846,24236.0
2016-01-08 14:30:00,88.56,88.82,88.53,88.58,25209.0,75.442,75.6635,75.4165,75.459,25209.0
2016-01-08 15:00:00,88.57,88.71,88.37,88.42,55261.0,75.4505,75.5698,75.2802,75.3227,55261.0
2016-01-08 15:30:00,88.38,88.39,87.78,87.92,102261.0,75.2887,75.2972,74.7775,74.8968,102261.0
2016-01-11 09:30:00,88.37,88.59,87.97,87.97,44054.0,75.2802,75.4676,74.9394,74.9394,44054.0
2016-01-11 10:00:00,88.02,88.17,87.91,88.06,18459.0,74.982,75.1098,74.8883,75.0161,18459.0
2016-01-11 10:30:00,88.1,88.33,87.67,87.73,48713.0,75.0501,75.2461,74.6838,74.735,48713.0
2016-01-11 11:00:00,87.71,87.87,87.52,87.73,119533.0,74.7179,74.8542,74.5561,74.735,119533.0
2016-01-11 11:30:00,87.73,88.1,87.6,87.98,38474.0,74.735,75.0501,74.6242,74.9479,38474.0
2016-01-11 12:00:00,88.0,88.0,87.55,87.55,47558.0,74.965,74.965,74.5816,74.5816,47558.0
2016-01-11 12:30:00,87.6,87.74,87.53,87.56,15184.0,74.6242,74.7435,74.5646,74.5901,15184.0
2016-01-11 13:00:00,87.65,87.72,87.27,87.29,47818.0,74.6668,74.7264,74.3431,74.3601,47818.0
2016-01-11 13:30:00,87.3,87.39,86.95,87.14,17466.0,74.3686,74.4453,74.0705,74.2323,17466.0
2016-01-11 14:00:00,87.12,87.64,87.05,87.58,40038.0,74.2153,74.6583,74.1557,74.6072,40038.0
2016-01-11 14:30:00,87.63,87.69,87.43,87.44,18942.0,74.6498,74.7009,74.4794,74.4879,18942.0
2016-01-11 15:00:00,87.48,87.9,87.15,87.85,46949.0,74.522,74.8798,74.2409,74.8372,46949.0
2016-01-11 15:30:00,87.94,88.26,87.86,87.96,72299.0,74.9138,75.1864,74.8457,74.9309,72299.0
2016-01-12 09:30:00,88.79,89.08,88.53,88.97,44028.0,75.6379,75.885,75.4165,75.7913,44028.0
2016-01-12 10:00:00,88.87,88.88,88.37,88.4,14993.0,75.7061,75.7146,75.2802,75.3057,14993.0
2016-01-12 10:30:00,88.51,88.63,88.22,88.41,14272.0,75.3994,75.5016,75.1524,75.3142,14272.0
2016-01-12 11:00:00,88.41,88.43,88.05,88.09,55433.0,75.3142,75.3313,75.0076,75.0416,55433.0
2016-01-12 11:30:00,88.03,88.21,87.82,88.14,33436.0,74.9905,75.1439,74.8116,75.0842,33436.0
2016-01-12 12:00:00,88.13,88.33,87.89,87.99,17534.0,75.0757,75.2461,74.8713,74.9564,17534.0
2016-01-12 12:30:00,87.93,88.04,87.68,87.83,23732.0,74.9053,74.999,74.6924,74.8201,23732.0
2016-01-12 13:00:00,87.84,88.08,87.78,87.8,11562.0,74.8287,75.0331,74.7775,74.7946,11562.0
2016-01-12 13:30:00,87.87,88.08,87.75,87.88,7478.0,74.8542,75.0331,74.752,74.8627,7478.0
2016-01-12 14:00:00,87.85,87.86,87.54,87.81,40102.0,74.8372,74.8457,74.5731,74.8031,40102.0
2016-01-12 14:30:00,87.81,88.31,87.79,88.28,18084.0,74.8031,75.229,74.7861,75.2035,18084.0
2016-01-12 15:00:00,88.25,88.64,88.04,88.51,19328.0,75.1779,75.5102,74.999,75.3994,19328.0
2016-01-12 15:30:00,88.48,88.77,88.41,88.65,41818.0,75.3739,75.6209,75.3142,75.5187,41818.0
2016-01-13 09:30:00,89.05,89.19,88.76,88.85,31074.0,75.8594,75.9787,75.6124,75.6891,31074.0
2016-01-13 10:00:00,88.84,88.99,88.58,88.73,19157.0,75.6805,75.8083,75.459,75.5868,19157.0
2016-01-13 10:30:00,88.68,88.68,88.28,88.47,21169.0,75.5442,75.5442,75.2035,75.3653,21169.0
2016-01-13 11:00:00,88.51,88.71,88.29,88.5,22531.0,75.3994,75.5698,75.212,75.3909,22531.0
2016-01-13 11:30:00,88.52,88.64,88.07,88.07,17894.0,75.4079,75.5102,75.0246,75.0246,17894.0
2016-01-13 12:00:00,88.1,88.18,88.0,88.11,13855.0,75.0501,75.1183,74.965,75.0587,13855.0
2016-01-13 12:30:00,88.11,88.11,87.73,87.77,14577.0,75.0587,75.0587,74.735,74.769,14577.0
2016-01-13 13:00:00,87.75,87.84,87.55,87.56,90527.0,74.752,74.8287,74.5816,74.5901,90527.0
2016-01-13 13:30:00,87.57,87.6,87.1,87.1,15590.0,74.5987,74.6242,74.1983,74.1983,15590.0
2016-01-13 14:00:00,87.09,87.24,86.84,87.0,33587.0,74.1898,74.3175,73.9768,74.1131,33587.0
2016-01-13 14:30:00,86.94,86.99,86.29,86.59,65497.0,74.062,74.1046,73.5083,73.7638,65497.0
2016-01-13 15:00:00,86.72,87.0,86.48,86.81,42875.0,73.8746,74.1131,73.6701,73.9512,42875.0
2016-01-13 15:30:00,86.79,86.87,86.29,86.43,65457.0,73.9342,74.0023,73.5083,73.6275,65457.0
2016-01-14 09:30:00,86.86,86.86,85.92,85.96,137809.0,73.9938,73.9938,73.1931,73.2271,137809.0
2016-01-14 10:00:00,85.99,86.99,85.84,86.99,40658.0,73.2527,74.1046,73.1249,74.1046,40658.0
2016-01-14 10:30:00,87.02,87.67,86.93,87.28,257370.0,74.1301,74.6838,74.0535,74.3516,257370.0
2016-01-14 11:00:00,87.31,87.45,86.98,87.1,47503.0,74.3772,74.4964,74.096,74.1983,47503.0
2016-01-14 11:30:00,87.11,87.31,86.94,87.29,45405.0,74.2068,74.3772,74.062,74.3601,45405.0
2016-01-14 12:00:00,87.42,87.49,87.13,87.38,39583.0,74.4709,74.5305,74.2238,74.4368,39583.0
2016-01-14 12:30:00,87.42,87.7,87.37,87.41,78586.0,74.4709,74.7094,74.4283,74.4624,78586.0
2016-01-14 13:00:00,87.41,87.96,87.41,87.9,21248.0,74.4624,74.9309,74.4624,74.8798,21248.0
2016-01-14 13:30:00,87.94,88.0,87.72,87.93,24766.0,74.9138,74.965,74.7264,74.9053,24766.0
2016-01-14 14:00:00,87.98,88.0,87.75,87.95,46618.0,74.9479,74.965,74.752,74.9224,46618.0
2016-01-14 14:30:00,87.98,88.28,87.88,88.27,133088.0,74.9479,75.2035,74.8627,75.195,133088.0
2016-01-14 15:00:00,88.26,88.38,88.2,88.27,54808.0,75.1864,75.2887,75.1353,75.195,54808.0
2016-01-14 15:30:00,88.17,88.17,87.71,87.79,76358.0,75.1098,75.1098,74.7179,74.7861,76358.0
2016-01-15 09:30:00,85.44,86.28,85.17,85.8,38152.0,72.7842,73.4997,72.5542,73.0908,38152.0
2016-01-15 10:00:00,85.79,86.22,85.57,86.1,30396.0,73.0823,73.4486,72.8949,73.3464,30396.0
2016-01-15 10:30:00,86.06,86.31,85.78,85.81,22922.0,73.3123,73.5253,73.0738,73.0994,22922.0
2016-01-15 11:00:00,85.83,85.89,85.59,85.79,37005.0,73.1164,73.1675,72.9119,73.0823,37005.0
2016-01-15 11:30:00,85.82,85.96,85.53,85.64,110793.0,73.1079,73.2271,72.8608,72.9545,110793.0
2016-01-15 12:00:00,85.61,85.68,85.08,85.2,44268.0,72.929,72.9886,72.4775,72.5797,44268.0
2016-01-15 12:30:00,85.15,85.4,84.85,85.39,25980.0,72.5371,72.7501,72.2816,72.7416,25980.0
2016-01-15 13:00:00,85.36,85.6,85.21,85.43,43247.0,72.716,72.9205,72.5882,72.7756,43247.0
2016-01-15 13:30:00,85.37,85.73,85.29,85.59,33395.0,72.7245,73.0312,72.6564,72.9119,33395.0
2016-01-15 14:00:00,85.61,85.74,85.39,85.39,79812.0,72.929,73.0397,72.7416,72.7416,79812.0
2016-01-15 14:30:00,85.36,86.09,85.31,86.09,28821.0,72.716,73.3379,72.6734,73.3379,28821.0
2016-01-15 15:00:00,86.11,86.13,85.64,85.95,44651.0,73.3549,73.372,72.9545,73.2186,44651.0
2016-01-15 15:30:00,85.96,86.04,85.73,85.93,93019.0,73.2271,73.2953,73.0312,73.2016,93019.0
2016-01-19 09:30:00,86.88,86.94,86.14,86.46,39358.0,74.0109,74.062,73.3805,73.6531,39358.0
2016-01-19 10:00:00,86.44,86.83,86.37,86.83,87737.0,73.636,73.9683,73.5764,73.9683,87737.0
2016-01-19 10:30:00,86.81,86.9,86.32,86.33,87077.0,73.9512,74.0279,73.5338,73.5423,87077.0
2016-01-19 11:00:00,86.39,86.44,86.04,86.43,74095.0,73.5934,73.636,73.2953,73.6275,74095.0
2016-01-19 11:30:00,86.45,86.6,86.38,86.38,81358.0,73.6446,73.7723,73.5849,73.5849,81358.0
2016-01-19 12:00:00,86.42,86.42,85.93,86.15,32309.0,73.619,73.619,73.2016,73.389,32309.0
2016-01-19 12:30:00,86.13,86.25,85.93,86.07,37064.0,73.372,73.4742,73.2016,73.3208,37064.0
2016-01-19 13:00:00,86.12,86.26,85.93,85.98,29462.0,73.3634,73.4827,73.2016,73.2442,29462.0
2016-01-19 13:30:00,85.96,86.12,85.84,85.95,27083.0,73.2271,73.3634,73.1249,73.2186,27083.0
2016-01-19 14:00:00,85.88,85.9,85.29,85.48,101067.0,73.159,73.176,72.6564,72.8182,101067.0
2016-01-19 14:30:00,85.49,85.58,85.17,85.35,52259.0,72.8268,72.9034,72.5542,72.7075,52259.0
2016-01-19 15:00:00,85.34,85.97,85.32,85.95,123989.0,72.699,73.2357,72.6819,73.2186,123989.0
2016-01-19 15:30:00,85.95,86.28,85.83,85.95,74245.0,73.2186,73.4997,73.1164,73.2186,74245.0
2016-01-20 09:30:00,84.54,84.93,84.08,84.12,82780.0,72.0175,72.3497,71.6256,71.6597,82780.0
2016-01-20 10:00:00,84.15,84.29,83.92,83.99,87131.0,71.6852,71.8045,71.4893,71.5489,87131.0
2016-01-20 10:30:00,83.9,84.02,83.32,83.35,118659.0,71.4723,71.5745,70.9782,71.0037,118659.0
2016-01-20 11:00:00,83.37,83.81,83.37,83.61,49169.0,71.0208,71.3956,71.0208,71.2252,49169.0
2016-01-20 11:30:00,83.67,83.88,83.35,83.39,23993.0,71.2763,71.4552,71.0037,71.0378,23993.0
2016-01-20 12:00:00,83.53,83.53,82.76,82.79,37457.0,71.1571,71.1571,70.5011,70.5267,37457.0
2016-01-20 12:30:00,82.87,83.46,82.77,83.44,151199.0,70.5948,71.0974,70.5097,71.0804,151199.0
2016-01-20 13:00:00,83.39,83.66,83.1,83.41,50601.0,71.0378,71.2678,70.7908,71.0549,50601.0
2016-01-20 13:30:00,83.39,84.37,83.39,84.2,38626.0,71.0378,71.8727,71.0378,71.7278,38626.0
2016-01-20 14:00:00,84.18,84.41,83.93,84.12,78166.0,71.7108,71.9067,71.4978,71.6597,78166.0
2016-01-20 14:30:00,84.17,84.57,83.89,84.38,56474.0,71.7023,72.043,71.4638,71.8812,56474.0
2016-01-20 15:00:00,84.34,85.7,84.28,85.7,78302.0,71.8471,73.0056,71.796,73.0056,78302.0
2016-01-20 15:30:00,85.7,85.71,84.85,84.97,92870.0,73.0056,73.0142,72.2816,72.3838,92870.0
2016-01-21 09:30:00,85.22,85.35,84.43,84.64,79902.0,72.5967,72.7075,71.9238,72.1027,79902.0
2016-01-21 10:00:00,84.81,85.66,84.81,85.43,277112.0,72.2475,72.9716,72.2475,72.7756,277112.0
2016-01-21 10:30:00,85.49,85.89,85.35,85.5,222583.0,72.8268,73.1675,72.7075,72.8353,222583.0
2016-01-21 11:00:00,85.5,85.94,85.23,85.48,70165.0,72.8353,73.2101,72.6053,72.8182,70165.0
2016-01-21 11:30:00,85.58,86.05,85.47,85.96,32874.0,72.9034,73.3038,72.8097,73.2271,32874.0
2016-01-21 12:00:00,86.09,86.32,85.96,86.19,69177.0,73.3379,73.5338,73.2271,73.4231,69177.0
2016-01-21 12:30:00,86.16,86.2,85.93,86.0,31961.0,73.3975,73.4316,73.2016,73.2612,31961.0
2016-01-21 13:00:00,86.05,86.2,85.61,85.61,71982.0,73.3038,73.4316,72.929,72.929,71982.0
2016-01-21 13:30:00,85.61,85.8,85.42,85.62,79184.0,72.929,73.0908,72.7671,72.9375,79184.0
2016-01-21 14:00:00,85.64,85.68,84.96,85.19,52967.0,72.9545,72.9886,72.3753,72.5712,52967.0
2016-01-21 14:30:00,85.29,85.73,85.27,85.7,30542.0,72.6564,73.0312,72.6393,73.0056,30542.0
2016-01-21 15:00:00,85.65,85.65,85.17,85.44,93172.0,72.9631,72.9631,72.5542,72.7842,93172.0
2016-01-21 15:30:00,85.46,85.79,85.34,85.34,221144.0,72.8012,73.0823,72.699,72.699,221144.0
2016-01-22 09:30:00,86.82,87.02,86.59,87.02,51408.0,73.9597,74.1301,73.7638,74.1301,51408.0
2016-01-22 10:00:00,87.01,87.14,86.9,86.94,38125.0,74.1216,74.2323,74.0279,74.062,38125.0
2016-01-22 10:30:00,87.0,87.07,86.64,86.65,69392.0,74.1131,74.1727,73.8064,73.8149,69392.0
2016-01-22 11:00:00,86.64,86.77,86.49,86.7,47470.0,73.8064,73.9172,73.6786,73.8575,47470.0
2016-01-22 11:30:00,86.75,86.76,86.38,86.52,38604.0,73.9001,73.9086,73.5849,73.7042,38604.0
2016-01-22 12:00:00,86.49,86.74,86.48,86.65,83757.0,73.6786,73.8916,73.6701,73.8149,83757.0
2016-01-22 12:30:00,86.68,86.88,86.63,86.88,35123.0,73.8405,74.0109,73.7979,74.0109,35123.0
2016-01-22 13:00:00,86.84,86.93,86.73,86.86,20224.0,73.9768,74.0535,73.8831,73.9938,20224.0
2016-01-22 13:30:00,86.86,87.04,86.83,87.03,11802.0,73.9938,74.1472,73.9683,74.1386,11802.0
2016-01-22 14:00:00,87.03,87.2,86.98,86.99,24790.0,74.1386,74.2835,74.096,74.1046,24790.0
2016-01-22 14:30:00,86.97,87.02,86.81,86.98,37605.0,74.0875,74.1301,73.9512,74.096,37605.0
2016-01-22 15:00:00,87.01,87.03,86.77,86.93,23440.0,74.1216,74.1386,73.9172,74.0535,23440.0
2016-01-22 15:30:00,86.92,87.14,86.85,87.11,69106.0,74.0449,74.2323,73.9853,74.2068,69106.0
2016-01-25 09:30:00,86.88,87.03,86.58,86.73,28119.0,74.0109,74.1386,73.7553,73.8831,28119.0
2016-01-25 10:00:00,86.68,86.94,86.55,86.71,29401.0,73.8405,74.062,73.7297,73.866,29401.0
2016-01-25 10:30:00,86.69,86.75,86.46,86.54,23330.0,73.849,73.9001,73.6531,73.7212,23330.0
2016-01-25 11:00:00,86.51,86.57,86.28,86.56,46270.0,73.6957,73.7468,73.4997,73.7383,46270.0
2016-01-25 11:30:00,86.49,86.63,86.38,86.54,13397.0,73.6786,73.7979,73.5849,73.7212,13397.0
2016-01-25 12:00:00,86.57,86.62,86.41,86.6,17487.0,73.7468,73.7894,73.6105,73.7723,17487.0
2016-01-25 12:30:00,86.53,86.69,86.48,86.65,8602.0,73.7127,73.849,73.6701,73.8149,8602.0
2016-01-25 13:00:00,86.71,86.9,86.67,86.77,22215.0,73.866,74.0279,73.832,73.9172,22215.0
2016-01-25 13:30:00,86.79,86.79,86.48,86.49,7696.0,73.9342,73.9342,73.6701,73.6786,7696.0
2016-01-25 14:00:00,86.46,86.58,86.38,86.51,20076.0,73.6531,73.7553,73.5849,73.6957,20076.0
2016-01-25 14:30:00,86.48,86.5,86.29,86.37,21743.0,73.6701,73.6871,73.5083,73.5764,21743.0
2016-01-25 15:00:00,86.39,86.48,85.94,86.04,30508.0,73.5934,73.6701,73.2101,73.2953,30508.0
2016-01-25 15:30:00,85.98,85.98,85.68,85.75,67726.0,73.2442,73.2442,72.9886,73.0482,67726.0
2016-01-26 09:30:00,86.1,86.44,85.99,86.02,34741.0,73.3464,73.636,73.2527,73.2782,34741.0
2016-01-26 10:00:00,86.09,86.69,86.09,86.58,33457.0,73.3379,73.849,73.3379,73.7553,33457.0
2016-01-26 10:30:00,86.63,86.82,86.55,86.55,45718.0,73.7979,73.9597,73.7297,73.7297,45718.0
2016-01-26 11:00:00,86.56,86.81,86.56,86.72,13676.0,73.7383,73.9512,73.7383,73.8746,13676.0
2016-01-26 11:30:00,86.66,86.72,86.49,86.66,20827.0,73.8234,73.8746,73.6786,73.8234,20827.0
2016-01-26 12:00:00,86.75,87.04,86.72,87.02,15395.0,73.9001,74.1472,73.8746,74.1301,15395.0
2016-01-26 12:30:00,87.04,87.07,86.88,86.91,46189.0,74.1472,74.1727,74.0109,74.0364,46189.0
2016-01-26 13:00:00,86.99,87.04,86.89,87.02,16391.0,74.1046,74.1472,74.0194,74.1301,16391.0
2016-01-26 13:30:00,86.94,86.99,86.88,86.91,35892.0,74.062,74.1046,74.0109,74.0364,35892.0
2016-01-26 14:00:00,86.88,86.88,86.75,86.79,54731.0,74.0109,74.0109,73.9001,73.9342,54731.0
2016-01-26 14:30:00,86.72,86.87,86.63,86.76,16572.0,73.8746,74.0023,73.7979,73.9086,16572.0
2016-01-26 15:00:00,86.79,86.8,86.6,86.71,32370.0,73.9342,73.9427,73.7723,73.866,32370.0
2016-01-26 15:30:00,86.7,86.99,86.62,86.96,54004.0,73.8575,74.1046,73.7894,74.079,54004.0
2016-01-27 09:30:00,86.67,86.88,86.57,86.72,37541.0,73.832,74.0109,73.7468,73.8746,37541.0
2016-01-27 10:00:00,86.67,86.67,86.22,86.29,47053.0,73.832,73.832,73.4486,73.5083,47053.0
2016-01-27 10:30:00,86.29,86.67,86.25,86.44,49838.0,73.5083,73.832,73.4742,73.636,49838.0
2016-01-27 11:00:00,86.51,86.82,86.46,86.82,16111.0,73.6957,73.9597,73.6531,73.9597,16111.0
2016-01-27 11:30:00,86.84,87.41,86.83,87.3,33521.0,73.9768,74.4624,73.9683,74.3686,33521.0
2016-01-27 12:00:00,87.27,87.58,87.27,87.38,18114.0,74.3431,74.6072,74.3431,74.4368,18114.0
2016-01-27 12:30:00,87.36,87.36,87.23,87.23,25102.0,74.4198,74.4198,74.309,74.309,25102.0
2016-01-27 13:00:00,87.21,87.36,87.13,87.16,41861.0,74.292,74.4198,74.2238,74.2494,41861.0
2016-01-27 13:30:00,87.12,87.26,87.07,87.25,62806.0,74.2153,74.3346,74.1727,74.3261,62806.0
2016-01-27 14:00:00,87.26,87.56,86.49,86.85,165533.0,74.3346,74.5901,73.6786,73.9853,165533.0
2016-01-27 14:30:00,86.78,86.86,86.13,86.17,38472.0,73.9257,73.9938,73.372,73.406,38472.0
2016-01-27 15:00:00,86.17,86.19,85.51,85.83,67366.0,73.406,73.4231,72.8438,73.1164,67366.0
2016-01-27 15:30:00,85.86,86.09,85.73,86.02,136924.0,73.1419,73.3379,73.0312,73.2782,136924.0
2016-01-28 09:30:00,86.94,86.94,86.55,86.69,39429.0,74.062,74.062,73.7297,73.849,39429.0
2016-01-28 10:00:00,86.65,86.65,85.83,85.83,37828.0,73.8149,73.8149,73.1164,73.1164,37828.0
2016-01-28 10:30:00,85.8,86.12,85.59,86.09,56198.0,73.0908,73.3634,72.9119,73.3379,56198.0
2016-01-28 11:00:00,86.12,86.46,86.1,86.22,105762.0,73.3634,73.6531,73.3464,73.4486,105762.0
2016-01-28 11:30:00,86.2,86.2,85.83,85.83,29624.0,73.4316,73.4316,73.1164,73.1164,29624.0
2016-01-28 12:00:00,85.8,86.36,85.79,86.36,17816.0,73.0908,73.5679,73.0823,73.5679,17816.0
2016-01-28 12:30:00,86.42,86.66,86.37,86.45,40220.0,73.619,73.8234,73.5764,73.6446,40220.0
2016-01-28 13:00:00,86.47,86.57,86.06,86.32,25597.0,73.6616,73.7468,73.3123,73.5338,25597.0
2016-01-28 13:30:00,86.32,86.51,86.19,86.22,22217.0,73.5338,73.6957,73.4231,73.4486,22217.0
2016-01-28 14:00:00,86.23,86.61,86.22,86.61,24397.0,73.4571,73.7809,73.4486,73.7809,24397.0
2016-01-28 14:30:00,86.68,86.68,86.3,86.36,62218.0,73.8405,73.8405,73.5168,73.5679,62218.0
2016-01-28 15:00:00,86.47,86.61,86.34,86.43,112171.0,73.6616,73.7809,73.5508,73.6275,112171.0
2016-01-28 15:30:00,86.4,86.63,86.33,86.4,55341.0,73.602,73.7979,73.5423,73.602,55341.0
2016-01-29 09:30:00,86.81,87.36,86.72,87.3,30875.0,73.9512,74.4198,73.8746,74.3686,30875.0
2016-01-29 10:00:00,87.34,87.56,87.29,87.33,50704.0,74.4027,74.5901,74.3601,74.3942,50704.0
2016-01-29 10:30:00,87.23,87.4,87.18,87.28,53143.0,74.309,74.4538,74.2664,74.3516,53143.0
2016-01-29 11:00:00,87.35,87.5,87.27,87.35,35325.0,74.4112,74.539,74.3431,74.4112,35325.0
2016-01-29 11:30:00,87.39,87.67,87.28,87.65,31226.0,74.4453,74.6838,74.3516,74.6668,31226.0
2016-01-29 12:00:00,87.6,87.84,87.6,87.84,16758.0,74.6242,74.8287,74.6242,74.8287,16758.0
2016-01-29 12:30:00,87.85,87.91,87.77,87.91,20284.0,74.8372,74.8883,74.769,74.8883,20284.0
2016-01-29 13:00:00,87.82,87.94,87.79,87.87,237888.0,74.8116,74.9138,74.7861,74.8542,237888.0
2016-01-29 13:30:00,87.88,88.01,87.84,87.97,42854.0,74.8627,74.9735,74.8287,74.9394,42854.0
2016-01-29 14:00:00,87.92,88.07,87.82,88.07,24468.0,74.8968,75.0246,74.8116,75.0246,24468.0
2016-01-29 14:30:00,88.03,88.13,87.94,87.97,32850.0,74.9905,75.0757,74.9138,74.9394,32850.0
2016-01-29 15:00:00,88.0,88.28,87.98,88.24,31498.0,74.965,75.2035,74.9479,75.1694,31498.0
2016-01-29 15:30:00,88.21,88.5,88.19,88.48,89687.0,75.1439,75.3909,75.1268,75.3739,89687.0
2016-02-01 09:30:00,88.0,88.07,87.79,87.87,29798.0,74.965,75.0246,74.7861,74.8542,29798.0
2016-02-01 10:00:00,87.86,88.1,87.65,87.92,15929.0,74.8457,75.0501,74.6668,74.8968,15929.0
2016-02-01 10:30:00,87.93,88.27,87.9,88.24,11014.0,74.9053,75.195,74.8798,75.1694,11014.0
2016-02-01 11:00:00,88.22,88.28,88.11,88.17,73513.0,75.1524,75.2035,75.0587,75.1098,73513.0
2016-02-01 11:30:00,88.22,88.4,88.19,88.28,25906.0,75.1524,75.3057,75.1268,75.2035,25906.0
2016-02-01 12:00:00,88.31,88.32,88.01,88.02,49953.0,75.229,75.2376,74.9735,74.982,49953.0
2016-02-01 12:30:00,88.09,88.09,87.94,87.97,43881.0,75.0416,75.0416,74.9138,74.9394,43881.0
2016-02-01 13:00:00,88.01,88.27,87.97,88.25,16495.0,74.9735,75.195,74.9394,75.1779,16495.0
2016-02-01 13:30:00,88.21,88.3,88.13,88.28,29675.0,75.1439,75.2205,75.0757,75.2035,29675.0
2016-02-01 14:00:00,88.29,88.39,88.15,88.39,28701.0,75.212,75.2972,75.0927,75.2972,28701.0
2016-02-01 14:30:00,88.39,88.62,88.38,88.61,24307.0,75.2972,75.4931,75.2887,75.4846,24307.0
2016-02-01 15:00:00,88.56,88.9,88.49,88.9,60095.0,75.442,75.7316,75.3824,75.7316,60095.0
2016-02-01 15:30:00,88.9,88.91,88.49,88.51,84558.0,75.7316,75.7402,75.3824,75.3994,84558.0
2016-02-02 09:30:00,87.74,87.76,87.22,87.39,38277.0,74.7435,74.7605,74.3005,74.4453,38277.0
2016-02-02 10:00:00,87.37,87.53,87.19,87.32,63484.0,74.4283,74.5646,74.2749,74.3857,63484.0
2016-02-02 10:30:00,87.25,87.42,87.22,87.28,139629.0,74.3261,74.4709,74.3005,74.3516,139629.0
2016-02-02 11:00:00,87.28,87.55,87.23,87.45,94698.0,74.3516,74.5816,74.309,74.4964,94698.0
2016-02-02 11:30:00,87.44,87.59,87.34,87.37,47783.0,74.4879,74.6157,74.4027,74.4283,47783.0
2016-02-02 12:00:00,87.24,87.26,86.95,87.03,31109.0,74.3175,74.3346,74.0705,74.1386,31109.0
2016-02-02 12:30:00,87.08,87.27,87.08,87.11,8549.0,74.1812,74.3431,74.1812,74.2068,8549.0
2016-02-02 13:00:00,87.1,87.2,87.01,87.2,18455.0,74.1983,74.2835,74.1216,74.2835,18455.0
2016-02-02 13:30:00,87.16,87.16,86.84,86.84,26326.0,74.2494,74.2494,73.9768,73.9768,26326.0
2016-02-02 14:00:00,86.9,86.98,86.73,86.73,30333.0,74.0279,74.096,73.8831,73.8831,30333.0
2016-02-02 14:30:00,86.79,87.02,86.76,86.86,23277.0,73.9342,74.1301,73.9086,73.9938,23277.0
2016-02-02 15:00:00,86.8,86.85,86.66,86.81,45449.0,73.9427,73.9853,73.8234,73.9512,45449.0
2016-02-02 15:30:00,86.77,87.04,86.77,86.89,47616.0,73.9172,74.1472,73.9172,74.0194,47616.0
2016-02-03 09:30:00,87.4,87.62,86.81,86.87,140390.0,74.4538,74.6412,73.9512,74.0023,140390.0
2016-02-03 10:00:00,86.8,86.83,85.81,85.82,137981.0,73.9427,73.9683,73.0994,73.1079,137981.0
2016-02-03 10:30:00,85.76,86.36,85.44,86.27,78771.0,73.0568,73.5679,72.7842,73.4912,78771.0
2016-02-03 11:00:00,86.27,86.46,85.8,86.45,64993.0,73.4912,73.6531,73.0908,73.6446,64993.0
2016-02-03 11:30:00,86.4,86.68,86.15,86.41,98898.0,73.602,73.8405,73.389,73.6105,98898.0
2016-02-03 12:00:00,86.54,86.59,86.34,86.52,79850.0,73.7212,73.7638,73.5508,73.7042,79850.0
2016-02-03 12:30:00,86.4,86.43,86.12,86.37,45882.0,73.602,73.6275,73.3634,73.5764,45882.0
2016-02-03 13:00:00,86.49,86.56,86.21,86.25,21354.0,73.6786,73.7383,73.4401,73.4742,21354.0
2016-02-03 13:30:00,86.2,86.2,85.94,85.94,23432.0,73.4316,73.4316,73.2101,73.2101,23432.0
2016-02-03 14:00:00,85.92,87.13,85.92,87.07,81168.0,73.1931,74.2238,73.1931,74.1727,81168.0
2016-02-03 14:30:00,87.11,87.41,86.9,87.33,43178.0,74.2068,74.4624,74.0279,74.3942,43178.0
2016-02-03 15:00:00,87.3,87.57,87.1,87.1,67545.0,74.3686,74.5987,74.1983,74.1983,67545.0
2016-02-03 15:30:00,87.14,87.34,86.95,87.33,96462.0,74.2323,74.4027,74.0705,74.3942,96462.0
2016-02-04 09:30:00,87.08,87.43,86.79,87.32,37584.0,74.1812,74.4794,73.9342,74.3857,37584.0
2016-02-04 10:00:00,87.24,87.87,86.91,87.84,122963.0,74.3175,74.8542,74.0364,74.8287,122963.0
2016-02-04 10:30:00,87.85,88.06,87.72,88.04,69618.0,74.8372,75.0161,74.7264,74.999,69618.0
2016-02-04 11:00:00,88.03,88.06,87.26,87.42,41565.0,74.9905,75.0161,74.3346,74.4709,41565.0
2016-02-04 11:30:00,87.35,87.4,86.99,87.11,93605.0,74.4112,74.4538,74.1046,74.2068,93605.0
2016-02-04 12:00:00,87.13,87.6,87.12,87.32,20645.0,74.2238,74.6242,74.2153,74.3857,20645.0
2016-02-04 12:30:00,87.39,87.64,87.32,87.4,8412.0,74.4453,74.6583,74.3857,74.4538,8412.0
2016-02-04 13:00:00,87.49,87.74,87.43,87.52,13156.0,74.5305,74.7435,74.4794,74.5561,13156.0
2016-02-04 13:30:00,87.55,87.71,87.25,87.3,28262.0,74.5816,74.7179,74.3261,74.3686,28262.0
2016-02-04 14:00:00,87.23,87.33,87.12,87.13,28748.0,74.309,74.3942,74.2153,74.2238,28748.0
2016-02-04 14:30:00,87.2,87.32,86.99,87.31,29507.0,74.2835,74.3857,74.1046,74.3772,29507.0
2016-02-04 15:00:00,87.3,87.45,87.13,87.29,26337.0,74.3686,74.4964,74.2238,74.3601,26337.0
2016-02-04 15:30:00,87.29,87.55,87.22,87.48,27951.0,74.3601,74.5816,74.3005,74.522,27951.0
2016-02-05 09:30:00,87.19,87.24,86.65,86.88,32172.0,74.2749,74.3175,73.8149,74.0109,32172.0
2016-02-05 10:00:00,86.82,86.99,86.34,86.34,50334.0,73.9597,74.1046,73.5508,73.5508,50334.0
2016-02-05 10:30:00,86.41,86.72,86.22,86.22,47519.0,73.6105,73.8746,73.4486,73.4486,47519.0
2016-02-05 11:00:00,86.27,86.34,85.84,85.97,24251.0,73.4912,73.5508,73.1249,73.2357,24251.0
2016-02-05 11:30:00,85.99,86.16,85.9,86.09,198559.0,73.2527,73.3975,73.176,73.3379,198559.0
2016-02-05 12:00:00,86.27,86.29,86.0,86.18,46500.0,73.4912,73.5083,73.2612,73.4145,46500.0
2016-02-05 12:30:00,86.21,86.36,85.96,86.02,18792.0,73.4401,73.5679,73.2271,73.2782,18792.0
2016-02-05 13:00:00,86.05,86.24,86.03,86.24,14671.0,73.3038,73.4657,73.2868,73.4657,14671.0
2016-02-05 13:30:00,86.17,86.18,85.75,85.86,30298.0,73.406,73.4145,73.0482,73.1419,30298.0
2016-02-05 14:00:00,85.87,85.95,85.62,85.63,39803.0,73.1505,73.2186,72.9375,72.946,39803.0
2016-02-05 14:30:00,85.66,85.84,85.63,85.65,39718.0,72.9716,73.1249,72.946,72.9631,39718.0
2016-02-05 15:00:00,85.59,85.81,85.5,85.76,71230.0,72.9119,73.0994,72.8353,73.0568,71230.0
2016-02-05 15:30:00,85.73,85.79,85.52,85.79,62245.0,73.0312,73.0823,72.8523,73.0823,62245.0
2016-02-08 09:30:00,84.76,84.8,84.09,84.22,111988.0,72.2049,72.239,71.6341,71.7449,111988.0
2016-02-08 10:00:00,84.19,84.4,83.9,83.97,47392.0,71.7193,71.8982,71.4723,71.5319,47392.0
2016-02-08 10:30:00,84.08,84.36,84.0,84.02,44850.0,71.6256,71.8641,71.5575,71.5745,44850.0
2016-02-08 11:00:00,84.05,84.11,83.61,83.96,474673.0,71.6001,71.6512,71.2252,71.5234,474673.0
2016-02-08 11:30:00,83.88,84.0,83.65,83.98,188423.0,71.4552,71.5575,71.2593,71.5404,188423.0
2016-02-08 12:00:00,84.08,84.26,83.95,84.22,364594.0,71.6256,71.7789,71.5149,71.7449,364594.0
2016-02-08 12:30:00,84.2,84.28,84.01,84.06,30109.0,71.7278,71.796,71.566,71.6086,30109.0
2016-02-08 13:00:00,84.05,84.07,83.69,83.77,137969.0,71.6001,71.6171,71.2934,71.3615,137969.0
2016-02-08 13:30:00,83.77,83.89,83.47,83.52,196301.0,71.3615,71.4638,71.106,71.1486,196301.0
2016-02-08 14:00:00,83.49,83.69,83.43,83.54,79797.0,71.123,71.2934,71.0719,71.1656,79797.0
2016-02-08 14:30:00,83.54,83.76,83.38,83.62,67927.0,71.1656,71.353,71.0293,71.2337,67927.0
2016-02-08 15:00:00,83.63,84.15,83.6,84.01,120748.0,71.2423,71.6852,71.2167,71.566,120748.0
2016-02-08 15:30:00,84.11,84.85,84.11,84.53,75059.0,71.6512,72.2816,71.6512,72.009,75059.0
2016-02-09 09:30:00,83.57,84.68,83.5,84.5,43448.0,71.1912,72.1367,71.1315,71.9834,43448.0
2016-02-09 10:00:00,84.46,84.94,84.45,84.46,32423.0,71.9493,72.3582,71.9408,71.9493,32423.0
2016-02-09 10:30:00,84.46,84.46,83.95,83.96,57331.0,71.9493,71.9493,71.5149,71.5234,57331.0
2016-02-09 11:00:00,83.93,84.7,83.93,84.6,139005.0,71.4978,72.1538,71.4978,72.0686,139005.0
2016-02-09 11:30:00,84.66,84.66,84.13,84.13,36983.0,72.1197,72.1197,71.6682,71.6682,36983.0
2016-02-09 12:00:00,84.23,84.31,84.02,84.15,24817.0,71.7534,71.8215,71.5745,71.6852,24817.0
2016-02-09 12:30:00,84.12,84.26,84.03,84.04,30998.0,71.6597,71.7789,71.583,71.5915,30998.0
2016-02-09 13:00:00,84.11,84.11,83.7,83.83,25524.0,71.6512,71.6512,71.3019,71.4126,25524.0
2016-02-09 13:30:00,83.87,84.09,83.75,84.03,132293.0,71.4467,71.6341,71.3445,71.583,132293.0
2016-02-09 14:00:00,84.07,84.48,84.05,84.13,68182.0,71.6171,71.9664,71.6001,71.6682,68182.0
2016-02-09 14:30:00,84.22,84.76,84.21,84.67,104051.0,71.7449,72.2049,71.7364,72.1282,104051.0
2016-02-09 15:00:00,84.68,85.19,84.52,84.57,54896.0,72.1367,72.5712,72.0004,72.043,54896.0
2016-02-09 15:30:00,84.61,84.87,84.36,84.46,74973.0,72.0771,72.2986,71.8641,71.9493,74973.0
2016-02-10 09:30:00,84.99,85.37,84.86,85.32,50183.0,72.4008,72.7245,72.2901,72.6819,50183.0
2016-02-10 10:00:00,85.36,85.57,85.18,85.46,67752.0,72.716,72.8949,72.5627,72.8012,67752.0
2016-02-10 10:30:00,85.49,85.87,85.08,85.18,210622.0,72.8268,73.1505,72.4775,72.5627,210622.0
2016-02-10 11:00:00,85.21,85.34,84.96,85.1,113939.0,72.5882,72.699,72.3753,72.4945,113939.0
2016-02-10 11:30:00,85.14,85.23,84.81,85.2,113475.0,72.5286,72.6053,72.2475,72.5797,113475.0
2016-02-10 12:00:00,85.21,85.29,84.97,85.28,114279.0,72.5882,72.6564,72.3838,72.6479,114279.0
2016-02-10 12:30:00,85.25,85.56,85.25,85.56,33033.0,72.6223,72.8864,72.6223,72.8864,33033.0
2016-02-10 13:00:00,85.47,85.57,85.22,85.25,55664.0,72.8097,72.8949,72.5967,72.6223,55664.0
2016-02-10 13:30:00,85.26,85.35,85.12,85.2,39979.0,72.6308,72.7075,72.5116,72.5797,39979.0
2016-02-10 14:00:00,85.17,85.36,85.17,85.27,66447.0,72.5542,72.716,72.5542,72.6393,66447.0
2016-02-10 14:30:00,85.28,85.4,84.96,85.02,80432.0,72.6479,72.7501,72.3753,72.4264,80432.0
2016-02-10 15:00:00,85.11,85.3,84.64,84.66,101645.0,72.503,72.6649,72.1027,72.1197,101645.0
2016-02-10 15:30:00,84.7,84.79,84.44,84.5,86279.0,72.1538,72.2304,71.9323,71.9834,86279.0
2016-02-11 09:30:00,83.15,83.83,83.05,83.68,34227.0,70.8334,71.4126,70.7482,71.2849,34227.0
2016-02-11 10:00:00,83.67,83.8,83.29,83.3,56701.0,71.2763,71.3871,70.9526,70.9611,56701.0
2016-02-11 10:30:00,83.27,83.45,83.04,83.12,59272.0,70.9356,71.0889,70.7397,70.8078,59272.0
2016-02-11 11:00:00,83.09,83.25,82.84,82.86,260046.0,70.7823,70.9186,70.5693,70.5863,260046.0
2016-02-11 11:30:00,82.88,83.14,82.71,83.05,49957.0,70.6034,70.8248,70.4585,70.7482,49957.0
2016-02-11 12:00:00,83.06,83.21,82.91,82.98,31366.0,70.7567,70.8845,70.6289,70.6885,31366.0
2016-02-11 12:30:00,82.96,83.24,82.85,83.17,26220.0,70.6715,70.91,70.5778,70.8504,26220.0
2016-02-11 13:00:00,83.2,83.36,83.14,83.22,49162.0,70.876,71.0123,70.8248,70.893,49162.0
2016-02-11 13:30:00,83.11,83.25,82.91,82.98,27215.0,70.7993,70.9186,70.6289,70.6885,27215.0
2016-02-11 14:00:00,82.97,83.06,82.67,82.74,69308.0,70.68,70.7567,70.4245,70.4841,69308.0
2016-02-11 14:30:00,82.71,83.78,82.59,83.54,93304.0,70.4585,71.37,70.3563,71.1656,93304.0
2016-02-11 15:00:00,83.5,83.61,83.15,83.55,73982.0,71.1315,71.2252,70.8334,71.1741,73982.0
2016-02-11 15:30:00,83.5,83.9,83.44,83.45,74227.0,71.1315,71.4723,71.0804,71.0889,74227.0
2016-02-12 09:30:00,84.3,84.37,83.99,84.0,53038.0,71.813,71.8727,71.5489,71.5575,53038.0
2016-02-12 10:00:00,83.93,84.31,83.89,84.31,45114.0,71.4978,71.8215,71.4638,71.8215,45114.0
2016-02-12 10:30:00,84.32,84.38,84.19,84.23,18761.0,71.8301,71.8812,71.7193,71.7534,18761.0
2016-02-12 11:00:00,84.36,84.81,84.25,84.81,207536.0,71.8641,72.2475,71.7704,72.2475,207536.0
2016-02-12 11:30:00,84.84,84.89,84.64,84.65,21332.0,72.273,72.3156,72.1027,72.1112,21332.0
2016-02-12 12:00:00,84.69,84.82,84.6,84.75,31079.0,72.1453,72.256,72.0686,72.1964,31079.0
2016-02-12 12:30:00,84.76,84.8,84.68,84.75,30567.0,72.2049,72.239,72.1367,72.1964,30567.0
2016-02-12 13:00:00,84.68,84.75,84.44,84.52,25185.0,72.1367,72.1964,71.9323,72.0004,25185.0
2016-02-12 13:30:00,84.54,84.65,84.52,84.58,13230.0,72.0175,72.1112,72.0004,72.0515,13230.0
2016-02-12 14:00:00,84.59,84.89,84.59,84.86,23722.0,72.0601,72.3156,72.0601,72.2901,23722.0
2016-02-12 14:30:00,84.84,84.99,84.81,84.98,61324.0,72.273,72.4008,72.2475,72.3923,61324.0
2016-02-12 15:00:00,84.9,85.11,84.87,85.07,51683.0,72.3241,72.503,72.2986,72.469,51683.0
2016-02-12 15:30:00,85.09,85.13,84.84,85.11,85870.0,72.486,72.5201,72.273,72.503,85870.0
2016-02-16 09:30:00,86.13,86.24,85.82,85.94,100869.0,73.372,73.4657,73.1079,73.2101,100869.0
2016-02-16 10:00:00,85.88,85.99,85.7,85.84,48950.0,73.159,73.2527,73.0056,73.1249,48950.0
2016-02-16 10:30:00,85.74,86.03,85.74,85.79,19356.0,73.0397,73.2868,73.0397,73.0823,19356.0
2016-02-16 11:00:00,85.8,85.87,85.6,85.81,15619.0,73.0908,73.1505,72.9205,73.0994,15619.0
2016-02-16 11:30:00,85.82,86.18,85.81,86.18,43056.0,73.1079,73.4145,73.0994,73.4145,43056.0
2016-02-16 12:00:00,86.18,86.34,86.18,86.28,318992.0,73.4145,73.5508,73.4145,73.4997,318992.0
2016-02-16 12:30:00,86.29,86.44,86.17,86.42,8594.0,73.5083,73.636,73.406,73.619,8594.0
2016-02-16 13:00:00,86.49,86.55,86.44,86.48,10362.0,73.6786,73.7297,73.636,73.6701,10362.0
2016-02-16 13:30:00,86.41,86.46,86.36,86.44,22584.0,73.6105,73.6531,73.5679,73.636,22584.0
2016-02-16 14:00:00,86.43,86.55,86.43,86.55,32772.0,73.6275,73.7297,73.6275,73.7297,32772.0
2016-02-16 14:30:00,86.56,86.56,86.4,86.43,17278.0,73.7383,73.7383,73.602,73.6275,17278.0
2016-02-16 15:00:00,86.42,86.54,86.32,86.52,28647.0,73.619,73.7212,73.5338,73.7042,28647.0
2016-02-16 15:30:00,86.55,86.59,86.36,86.57,41919.0,73.7297,73.7638,73.5679,73.7468,41919.0
2016-02-17 09:30:00,87.23,87.5,87.19,87.39,31362.0,74.309,74.539,74.2749,74.4453,31362.0
2016-02-17 10:00:00,87.44,87.8,87.4,87.8,21246.0,74.4879,74.7946,74.4538,74.7946,21246.0
2016-02-17 10:30:00,87.78,87.92,87.71,87.91,17316.0,74.7775,74.8968,74.7179,74.8883,17316.0
2016-02-17 11:00:00,87.83,87.96,87.75,87.87,38124.0,74.8201,74.9309,74.752,74.8542,38124.0
2016-02-17 11:30:00,87.87,87.95,87.78,87.84,14555.0,74.8542,74.9224,74.7775,74.8287,14555.0
2016-02-17 12:00:00,87.88,88.01,87.84,88.0,16681.0,74.8627,74.9735,74.8287,74.965,16681.0
2016-02-17 12:30:00,88.0,88.12,87.99,88.03,21833.0,74.965,75.0672,74.9564,74.9905,21833.0
2016-02-17 13:00:00,88.01,88.1,88.01,88.06,5560.0,74.9735,75.0501,74.9735,75.0161,5560.0
2016-02-17 13:30:00,88.02,88.03,87.87,87.94,13542.0,74.982,74.9905,74.8542,74.9138,13542.0
2016-02-17 14:00:00,87.92,88.23,87.85,88.11,64890.0,74.8968,75.1609,74.8372,75.0587,64890.0
2016-02-17 14:30:00,88.12,88.18,87.92,87.96,13215.0,75.0672,75.1183,74.8968,74.9309,13215.0
2016-02-17 15:00:00,87.97,88.09,87.91,87.96,12487.0,74.9394,75.0416,74.8883,74.9309,12487.0
2016-02-17 15:30:00,87.98,88.07,87.88,88.03,78739.0,74.9479,75.0246,74.8627,74.9905,78739.0
2016-02-18 09:30:00,88.19,88.19,87.83,87.91,13686.0,75.1268,75.1268,74.8201,74.8883,13686.0
2016-02-18 10:00:00,87.91,88.07,87.87,88.03,31045.0,74.8883,75.0246,74.8542,74.9905,31045.0
2016-02-18 10:30:00,88.01,88.06,87.83,87.83,13964.0,74.9735,75.0161,74.8201,74.8201,13964.0
2016-02-18 11:00:00,87.83,87.83,87.56,87.71,32970.0,74.8201,74.8201,74.5901,74.7179,32970.0
2016-02-18 11:30:00,87.73,87.92,87.7,87.92,20291.0,74.735,74.8968,74.7094,74.8968,20291.0
2016-02-18 12:00:00,87.92,87.97,87.84,87.97,7237.0,74.8968,74.9394,74.8287,74.9394,7237.0
2016-02-18 12:30:00,87.95,87.95,87.82,87.83,5882.0,74.9224,74.9224,74.8116,74.8201,5882.0
2016-02-18 13:00:00,87.83,87.89,87.71,87.73,11826.0,74.8201,74.8713,74.7179,74.735,11826.0
2016-02-18 13:30:00,87.72,87.75,87.54,87.64,8574.0,74.7264,74.752,74.5731,74.6583,8574.0
2016-02-18 14:00:00,87.67,87.86,87.67,87.8,16926.0,74.6838,74.8457,74.6838,74.7946,16926.0
2016-02-18 14:30:00,87.84,87.98,87.84,87.9,14856.0,74.8287,74.9479,74.8287,74.8798,14856.0
2016-02-18 15:00:00,87.93,87.93,87.65,87.65,36669.0,74.9053,74.9053,74.6668,74.6668,36669.0
2016-02-18 15:30:00,87.72,87.76,87.54,87.65,43472.0,74.7264,74.7605,74.5731,74.6668,43472.0
2016-02-19 09:30:00,87.2,87.34,86.93,87.13,36442.0,74.2835,74.4027,74.0535,74.2238,36442.0
2016-02-19 10:00:00,87.06,87.44,86.9,87.36,12739.0,74.1642,74.4879,74.0279,74.4198,12739.0
2016-02-19 10:30:00,87.42,87.51,87.34,87.41,8555.0,74.4709,74.5475,74.4027,74.4624,8555.0
2016-02-19 11:00:00,87.28,87.62,87.22,87.61,38508.0,74.3516,74.6412,74.3005,74.6327,38508.0
2016-02-19 11:30:00,87.63,87.68,87.49,87.5,18197.0,74.6498,74.6924,74.5305,74.539,18197.0
2016-02-19 12:00:00,87.52,87.54,87.47,87.5,12975.0,74.5561,74.5731,74.5135,74.539,12975.0
2016-02-19 12:30:00,87.52,87.6,87.49,87.51,14109.0,74.5561,74.6242,74.5305,74.5475,14109.0
2016-02-19 13:00:00,87.55,87.57,87.46,87.52,8374.0,74.5816,74.5987,74.5049,74.5561,8374.0
2016-02-19 13:30:00,87.55,87.59,87.5,87.53,8052.0,74.5816,74.6157,74.539,74.5646,8052.0
2016-02-19 14:00:00,87.53,87.68,87.53,87.57,19665.0,74.5646,74.6924,74.5646,74.5987,19665.0
2016-02-19 14:30:00,87.56,87.57,87.38,87.39,19218.0,74.5901,74.5987,74.4368,74.4453,19218.0
2016-02-19 15:00:00,87.47,87.58,87.45,87.58,10800.0,74.5135,74.6072,74.4964,74.6072,10800.0
2016-02-19 15:30:00,87.59,87.68,87.54,87.67,31082.0,74.6157,74.6924,74.5731,74.6838,31082.0
2016-02-22 09:30:00,88.47,88.83,88.47,88.81,22333.0,75.3653,75.672,75.3653,75.655,22333.0
2016-02-22 10:00:00,88.88,88.96,88.76,88.84,28177.0,75.7146,75.7828,75.6124,75.6805,28177.0
2016-02-22 10:30:00,88.85,88.85,88.71,88.71,4091.0,75.6891,75.6891,75.5698,75.5698,4091.0
2016-02-22 11:00:00,88.74,88.83,88.65,88.83,40273.0,75.5953,75.672,75.5187,75.672,40273.0
2016-02-22 11:30:00,88.82,88.82,88.73,88.82,10469.0,75.6635,75.6635,75.5868,75.6635,10469.0
2016-02-22 12:00:00,88.78,88.8,88.72,88.76,4650.0,75.6294,75.6465,75.5783,75.6124,4650.0
2016-02-22 12:30:00,88.83,88.89,88.71,88.71,15714.0,75.672,75.7231,75.5698,75.5698,15714.0
2016-02-22 13:00:00,88.77,88.8,88.74,88.77,4682.0,75.6209,75.6465,75.5953,75.6209,4682.0
2016-02-22 13:30:00,88.84,88.99,88.83,88.95,11399.0,75.6805,75.8083,75.672,75.7742,11399.0
2016-02-22 14:00:00,88.97,88.98,88.78,88.85,11215.0,75.7913,75.7998,75.6294,75.6891,11215.0
2016-02-22 14:30:00,88.81,88.83,88.76,88.76,12685.0,75.655,75.672,75.6124,75.6124,12685.0
2016-02-22 15:00:00,88.78,88.84,88.7,88.8,17286.0,75.6294,75.6805,75.5613,75.6465,17286.0
2016-02-22 15:30:00,88.81,88.92,88.78,88.91,28159.0,75.655,75.7487,75.6294,75.7402,28159.0
2016-02-23 09:30:00,88.61,88.72,88.47,88.56,17158.0,75.4846,75.5783,75.3653,75.442,17158.0
2016-02-23 10:00:00,88.59,88.63,88.2,88.3,9220.0,75.4676,75.5016,75.1353,75.2205,9220.0
2016-02-23 10:30:00,88.36,88.38,88.0,88.05,27693.0,75.2716,75.2887,74.965,75.0076,27693.0
2016-02-23 11:00:00,88.05,88.06,87.86,87.87,16493.0,75.0076,75.0161,74.8457,74.8542,16493.0
2016-02-23 11:30:00,87.95,88.18,87.87,88.13,13666.0,74.9224,75.1183,74.8542,75.0757,13666.0
2016-02-23 12:00:00,88.07,88.08,87.96,88.08,6045.0,75.0246,75.0331,74.9309,75.0331,6045.0
2016-02-23 12:30:00,88.1,88.15,88.04,88.12,17651.0,75.0501,75.0927,74.999,75.0672,17651.0
2016-02-23 13:00:00,88.16,88.16,88.03,88.04,1911.0,75.1013,75.1013,74.9905,74.999,1911.0
2016-02-23 13:30:00,88.07,88.07,87.92,87.99,9284.0,75.0246,75.0246,74.8968,74.9564,9284.0
2016-02-23 14:00:00,88.02,88.15,87.98,88.07,49015.0,74.982,75.0927,74.9479,75.0246,49015.0
2016-02-23 14:30:00,88.07,88.1,87.92,87.98,10322.0,75.0246,75.0501,74.8968,74.9479,10322.0
2016-02-23 15:00:00,87.91,87.91,87.77,87.83,6050.0,74.8883,74.8883,74.769,74.8201,6050.0
2016-02-23 15:30:00,87.83,88.05,87.8,87.8,12957.0,74.8201,75.0076,74.7946,74.7946,12957.0
2016-02-24 09:30:00,87.06,87.06,86.58,86.65,28470.0,74.1642,74.1642,73.7553,73.8149,28470.0
2016-02-24 10:00:00,86.5,86.66,86.46,86.56,9674.0,73.6871,73.8234,73.6531,73.7383,9674.0
2016-02-24 10:30:00,86.57,86.87,86.42,86.78,33776.0,73.7468,74.0023,73.619,73.9257,33776.0
2016-02-24 11:00:00,86.78,86.8,86.62,86.66,9896.0,73.9257,73.9427,73.7894,73.8234,9896.0
2016-02-24 11:30:00,86.75,87.2,86.74,87.16,5360.0,73.9001,74.2835,73.8916,74.2494,5360.0
2016-02-24 12:00:00,87.16,87.38,87.14,87.14,31467.0,74.2494,74.4368,74.2323,74.2323,31467.0
2016-02-24 12:30:00,87.13,87.26,87.03,87.2,6458.0,74.2238,74.3346,74.1386,74.2835,6458.0
2016-02-24 13:00:00,87.25,87.43,87.19,87.25,9771.0,74.3261,74.4794,74.2749,74.3261,9771.0
2016-02-24 13:30:00,87.3,87.39,87.19,87.33,11891.0,74.3686,74.4453,74.2749,74.3942,11891.0
2016-02-24 14:00:00,87.3,87.87,87.29,87.83,30740.0,74.3686,74.8542,74.3601,74.8201,30740.0
2016-02-24 14:30:00,87.84,87.95,87.77,87.8,10299.0,74.8287,74.9224,74.769,74.7946,10299.0
2016-02-24 15:00:00,87.81,88.3,87.81,88.3,37929.0,74.8031,75.2205,74.8031,75.2205,37929.0
2016-02-24 15:30:00,88.29,88.32,88.07,88.21,39080.0,75.212,75.2376,75.0246,75.1439,39080.0
2016-02-25 09:30:00,88.49,88.65,88.25,88.29,16848.0,75.3824,75.5187,75.1779,75.212,16848.0
2016-02-25 10:00:00,88.26,88.32,88.08,88.31,9007.0,75.1864,75.2376,75.0331,75.229,9007.0
2016-02-25 10:30:00,88.35,88.48,88.23,88.25,7490.0,75.2631,75.3739,75.1609,75.1779,7490.0
2016-02-25 11:00:00,88.2,88.35,88.17,88.35,6513.0,75.1353,75.2631,75.1098,75.2631,6513.0
2016-02-25 11:30:00,88.37,88.52,88.26,88.52,5046.0,75.2802,75.4079,75.1864,75.4079,5046.0
2016-02-25 12:00:00,88.5,88.53,88.43,88.46,10744.0,75.3909,75.4165,75.3313,75.3568,10744.0
2016-02-25 12:30:00,88.41,88.43,88.36,88.43,5262.0,75.3142,75.3313,75.2716,75.3313,5262.0
2016-02-25 13:00:00,88.42,88.63,88.4,88.62,11166.0,75.3227,75.5016,75.3057,75.4931,11166.0
2016-02-25 13:30:00,88.68,88.88,88.67,88.82,18209.0,75.5442,75.7146,75.5357,75.6635,18209.0
2016-02-25 14:00:00,88.84,88.96,88.8,88.85,12439.0,75.6805,75.7828,75.6465,75.6891,12439.0
2016-02-25 14:30:00,88.87,88.89,88.74,88.78,5951.0,75.7061,75.7231,75.5953,75.6294,5951.0
2016-02-25 15:00:00,88.77,89.0,88.76,88.95,15984.0,75.6209,75.8168,75.6124,75.7742,15984.0
2016-02-25 15:30:00,88.93,89.28,88.9,89.28,17849.0,75.7572,76.0554,75.7316,76.0554,17849.0
2016-02-26 09:30:00,89.76,89.79,89.55,89.66,16196.0,76.4643,76.4898,76.2854,76.3791,16196.0
2016-02-26 10:00:00,89.52,89.58,89.28,89.33,8046.0,76.2598,76.3109,76.0554,76.098,8046.0
2016-02-26 10:30:00,89.42,89.71,89.42,89.71,5983.0,76.1746,76.4217,76.1746,76.4217,5983.0
2016-02-26 11:00:00,89.68,89.72,89.43,89.43,14270.0,76.3961,76.4302,76.1831,76.1831,14270.0
2016-02-26 11:30:00,89.41,89.48,89.32,89.48,19400.0,76.1661,76.2257,76.0894,76.2257,19400.0
2016-02-26 12:00:00,89.4,89.47,89.28,89.47,10421.0,76.1576,76.2172,76.0554,76.2172,10421.0
2016-02-26 12:30:00,89.49,89.6,89.41,89.52,19850.0,76.2343,76.328,76.1661,76.2598,19850.0
2016-02-26 13:00:00,89.54,89.6,89.42,89.42,9494.0,76.2768,76.328,76.1746,76.1746,9494.0
2016-02-26 13:30:00,89.42,89.49,89.21,89.27,13201.0,76.1746,76.2343,75.9957,76.0468,13201.0
2016-02-26 14:00:00,89.35,89.37,89.22,89.34,11972.0,76.115,76.132,76.0042,76.1065,11972.0
2016-02-26 14:30:00,89.31,89.31,89.04,89.07,14157.0,76.0809,76.0809,75.8509,75.8765,14157.0
2016-02-26 15:00:00,89.08,89.3,89.08,89.15,19996.0,75.885,76.0724,75.885,75.9446,19996.0
2016-02-26 15:30:00,89.16,89.27,89.11,89.14,40961.0,75.9531,76.0468,75.9105,75.9361,40961.0
2016-02-29 09:30:00,89.07,89.23,88.98,89.15,17335.0,75.8765,76.0128,75.7998,75.9446,17335.0
2016-02-29 10:00:00,89.01,89.16,88.96,89.05,37084.0,75.8254,75.9531,75.7828,75.8594,37084.0
2016-02-29 10:30:00,89.08,89.24,88.97,89.21,14085.0,75.885,76.0213,75.7913,75.9957,14085.0
2016-02-29 11:00:00,89.23,89.43,89.23,89.35,12909.0,76.0128,76.1831,76.0128,76.115,12909.0
2016-02-29 11:30:00,89.32,89.61,89.32,89.51,11460.0,76.0894,76.3365,76.0894,76.2513,11460.0
2016-02-29 12:00:00,89.51,89.52,89.38,89.38,3688.0,76.2513,76.2598,76.1405,76.1405,3688.0
2016-02-29 12:30:00,89.42,89.45,89.36,89.45,8723.0,76.1746,76.2002,76.1235,76.2002,8723.0
2016-02-29 13:00:00,89.45,89.45,89.3,89.3,8934.0,76.2002,76.2002,76.0724,76.0724,8934.0
2016-02-29 13:30:00,89.25,89.34,89.21,89.32,6499.0,76.0298,76.1065,75.9957,76.0894,6499.0
2016-02-29 14:00:00,89.31,89.32,88.93,88.98,24566.0,76.0809,76.0894,75.7572,75.7998,24566.0
2016-02-29 14:30:00,89.02,89.06,88.78,88.79,28487.0,75.8339,75.8679,75.6294,75.6379,28487.0
2016-02-29 15:00:00,88.79,88.79,88.52,88.64,30176.0,75.6379,75.6379,75.4079,75.5102,30176.0
2016-02-29 15:30:00,88.74,88.76,88.39,88.39,36540.0,75.5953,75.6124,75.2972,75.2972,36540.0
2016-03-01 09:30:00,89.09,89.21,88.82,89.06,42721.0,75.8935,75.9957,75.6635,75.8679,42721.0
2016-03-01 10:00:00,89.07,89.49,89.07,89.49,33374.0,75.8765,76.2343,75.8765,76.2343,33374.0
2016-03-01 10:30:00,89.46,89.62,89.4,89.42,28774.0,76.2087,76.345,76.1576,76.1746,28774.0
2016-03-01 11:00:00,89.47,89.75,89.46,89.74,14765.0,76.2172,76.4557,76.2087,76.4472,14765.0
2016-03-01 11:30:00,89.76,90.01,89.76,90.01,12586.0,76.4643,76.6772,76.4643,76.6772,12586.0
2016-03-01 12:00:00,89.98,90.17,89.98,90.04,19332.0,76.6517,76.8135,76.6517,76.7028,19332.0
2016-03-01 12:30:00,90.09,90.14,90.02,90.13,16857.0,76.7454,76.788,76.6857,76.7795,16857.0
2016-03-01 13:00:00,90.13,90.21,90.04,90.21,16325.0,76.7795,76.8476,76.7028,76.8476,16325.0
2016-03-01 13:30:00,90.19,90.32,90.16,90.18,27019.0,76.8306,76.9413,76.805,76.822,27019.0
2016-03-01 14:00:00,90.18,90.28,90.1,90.17,21337.0,76.822,76.9072,76.7539,76.8135,21337.0
2016-03-01 14:30:00,90.21,90.35,90.15,90.34,20660.0,76.8476,76.9669,76.7965,76.9583,20660.0
2016-03-01 15:00:00,90.41,90.51,90.36,90.36,13046.0,77.018,77.1032,76.9754,76.9754,13046.0
2016-03-01 15:30:00,90.37,90.53,90.28,90.53,24151.0,76.9839,77.1202,76.9072,77.1202,24151.0
2016-03-02 09:30:00,90.34,90.49,90.28,90.32,22121.0,76.9583,77.0861,76.9072,76.9413,22121.0
2016-03-02 10:00:00,90.27,90.57,90.27,90.43,9104.0,76.8987,77.1543,76.8987,77.035,9104.0
2016-03-02 10:30:00,90.38,90.49,90.14,90.48,24112.0,76.9924,77.0861,76.788,77.0776,24112.0
2016-03-02 11:00:00,90.48,90.68,90.44,90.54,12758.0,77.0776,77.248,77.0435,77.1287,12758.0
2016-03-02 11:30:00,90.66,90.67,90.33,90.35,10466.0,77.2309,77.2395,76.9498,76.9669,10466.0
2016-03-02 12:00:00,90.31,90.38,90.26,90.32,11922.0,76.9328,76.9924,76.8902,76.9413,11922.0
2016-03-02 12:30:00,90.35,90.5,90.3,90.48,10689.0,76.9669,77.0946,76.9243,77.0776,10689.0
2016-03-02 13:00:00,90.51,90.61,90.46,90.6,11440.0,77.1032,77.1884,77.0606,77.1798,11440.0
2016-03-02 13:30:00,90.58,90.66,90.45,90.45,5860.0,77.1628,77.2309,77.0521,77.0521,5860.0
2016-03-02 14:00:00,90.5,90.56,90.38,90.52,14192.0,77.0946,77.1458,76.9924,77.1117,14192.0
2016-03-02 14:30:00,90.52,90.75,90.52,90.68,22432.0,77.1117,77.3076,77.1117,77.248,22432.0
2016-03-02 15:00:00,90.67,90.78,90.55,90.7,24317.0,77.2395,77.3332,77.1372,77.265,24317.0
2016-03-02 15:30:00,90.67,90.95,90.63,90.94,30973.0,77.2395,77.478,77.2054,77.4695,30973.0
2016-03-03 09:30:00,90.85,90.85,90.61,90.65,12071.0,77.3928,77.3928,77.1884,77.2224,12071.0
2016-03-03 10:00:00,90.68,90.74,90.53,90.73,4103.0,77.248,77.2991,77.1202,77.2906,4103.0
2016-03-03 10:30:00,90.77,90.93,90.72,90.92,90557.0,77.3247,77.461,77.2821,77.4524,90557.0
2016-03-03 11:00:00,90.86,90.89,90.59,90.59,14168.0,77.4013,77.4269,77.1713,77.1713,14168.0
2016-03-03 11:30:00,90.56,90.71,90.55,90.7,10435.0,77.1458,77.2735,77.1372,77.265,10435.0
2016-03-03 12:00:00,90.74,90.76,90.62,90.63,18169.0,77.2991,77.3161,77.1969,77.2054,18169.0
2016-03-03 12:30:00,90.66,90.77,90.64,90.76,2441.0,77.2309,77.3247,77.2139,77.3161,2441.0
2016-03-03 13:00:00,90.78,90.92,90.77,90.79,7700.0,77.3332,77.4524,77.3247,77.3417,7700.0
2016-03-03 13:30:00,90.9,91.04,90.89,90.96,8545.0,77.4354,77.5547,77.4269,77.4865,8545.0
2016-03-03 14:00:00,90.98,91.09,90.94,91.01,14085.0,77.5035,77.5973,77.4695,77.5291,14085.0
2016-03-03 14:30:00,91.03,91.14,90.95,91.12,11584.0,77.5461,77.6398,77.478,77.6228,11584.0
2016-03-03 15:00:00,91.13,91.2,91.04,91.13,16561.0,77.6313,77.691,77.5547,77.6313,16561.0
2016-03-03 15:30:00,91.12,91.31,91.12,91.29,21697.0,77.6228,77.7847,77.6228,77.7676,21697.0
2016-03-04 09:30:00,91.38,91.55,91.0,91.04,7321.0,77.8443,77.9891,77.5206,77.5547,7321.0
2016-03-04 10:00:00,91.11,91.29,91.0,91.28,29874.0,77.6143,77.7676,77.5206,77.7591,29874.0
2016-03-04 10:30:00,91.34,91.56,91.24,91.47,19285.0,77.8102,77.9976,77.725,77.921,19285.0
2016-03-04 11:00:00,91.53,91.82,91.53,91.69,10302.0,77.9721,78.2191,77.9721,78.1084,10302.0
2016-03-04 11:30:00,91.68,91.74,91.61,91.74,14165.0,78.0999,78.151,78.0402,78.151,14165.0
2016-03-04 12:00:00,91.76,91.79,91.62,91.63,65639.0,78.168,78.1936,78.0487,78.0573,65639.0
2016-03-04 12:30:00,91.7,91.82,91.65,91.82,11041.0,78.1169,78.2191,78.0743,78.2191,11041.0
2016-03-04 13:00:00,91.75,91.79,91.65,91.78,9245.0,78.1595,78.1936,78.0743,78.185,9245.0
2016-03-04 13:30:00,91.82,92.02,91.78,92.02,14922.0,78.2191,78.3895,78.185,78.3895,14922.0
2016-03-04 14:00:00,91.94,91.94,91.64,91.71,10877.0,78.3213,78.3213,78.0658,78.1254,10877.0
2016-03-04 14:30:00,91.61,91.69,91.29,91.38,52149.0,78.0402,78.1084,77.7676,77.8443,52149.0
2016-03-04 15:00:00,91.39,91.59,91.3,91.56,18192.0,77.8528,78.0232,77.7761,77.9976,18192.0
2016-03-04 15:30:00,91.6,91.66,91.52,91.57,22599.0,78.0317,78.0828,77.9636,78.0062,22599.0
2016-03-07 09:30:00,91.07,91.32,91.01,91.13,14485.0,77.5802,77.7932,77.5291,77.6313,14485.0
2016-03-07 10:00:00,91.16,91.42,91.16,91.33,11948.0,77.6569,77.8784,77.6569,77.8017,11948.0
2016-03-07 10:30:00,91.32,91.58,91.32,91.45,18551.0,77.7932,78.0147,77.7932,77.9039,18551.0
2016-03-07 11:00:00,91.45,91.58,91.4,91.49,11759.0,77.9039,78.0147,77.8613,77.938,11759.0
2016-03-07 11:30:00,91.53,91.85,91.53,91.7,17484.0,77.9721,78.2447,77.9721,78.1169,17484.0
2016-03-07 12:00:00,91.73,91.75,91.65,91.71,9360.0,78.1425,78.1595,78.0743,78.1254,9360.0
2016-03-07 12:30:00,91.71,91.79,91.71,91.73,8151.0,78.1254,78.1936,78.1254,78.1425,8151.0
2016-03-07 13:00:00,91.75,91.87,91.65,91.67,11553.0,78.1595,78.2617,78.0743,78.0913,11553.0
2016-03-07 13:30:00,91.59,91.61,91.49,91.59,5826.0,78.0232,78.0402,77.938,78.0232,5826.0
2016-03-07 14:00:00,91.64,91.64,91.33,91.36,16892.0,78.0658,78.0658,77.8017,77.8273,16892.0
2016-03-07 14:30:00,91.32,91.36,91.16,91.35,18931.0,77.7932,77.8273,77.6569,77.8187,18931.0
2016-03-07 15:00:00,91.27,91.56,91.21,91.52,49212.0,77.7506,77.9976,77.6995,77.9636,49212.0
2016-03-07 15:30:00,91.55,91.68,91.48,91.66,37971.0,77.9891,78.0999,77.9295,78.0828,37971.0
2016-03-08 09:30:00,91.13,91.23,90.84,90.94,35068.0,77.6313,77.7165,77.3843,77.4695,35068.0
2016-03-08 10:00:00,90.91,91.07,90.76,90.76,16384.0,77.4439,77.5802,77.3161,77.3161,16384.0
2016-03-08 10:30:00,90.76,90.91,90.63,90.69,28087.0,77.3161,77.4439,77.2054,77.2565,28087.0
2016-03-08 11:00:00,90.73,91.01,90.73,90.98,13201.0,77.2906,77.5291,77.2906,77.5035,13201.0
2016-03-08 11:30:00,90.98,91.1,90.87,91.05,8887.0,77.5035,77.6058,77.4098,77.5632,8887.0
2016-03-08 12:00:00,91.05,91.22,90.97,91.22,8066.0,77.5632,77.708,77.495,77.708,8066.0
2016-03-08 12:30:00,91.25,91.26,91.05,91.12,5436.0,77.7336,77.7421,77.5632,77.6228,5436.0
2016-03-08 13:00:00,91.08,91.23,91.02,91.21,6027.0,77.5887,77.7165,77.5376,77.6995,6027.0
2016-03-08 13:30:00,91.21,91.31,91.19,91.23,6419.0,77.6995,77.7847,77.6824,77.7165,6419.0
2016-03-08 14:00:00,91.2,91.32,91.03,91.03,21290.0,77.691,77.7932,77.5461,77.5461,21290.0
2016-03-08 14:30:00,91.05,91.07,90.93,90.99,25272.0,77.5632,77.5802,77.461,77.5121,25272.0
2016-03-08 15:00:00,91.02,91.03,90.75,90.75,21177.0,77.5376,77.5461,77.3076,77.3076,21177.0
2016-03-08 15:30:00,90.72,90.79,90.54,90.64,48542.0,77.2821,77.3417,77.1287,77.2139,48542.0
2016-03-09 09:30:00,91.08,91.1,90.83,90.97,15814.0,77.5887,77.6058,77.3758,77.495,15814.0
2016-03-09 10:00:00,90.91,91.05,90.84,90.9,13530.0,77.4439,77.5632,77.3843,77.4354,13530.0
2016-03-09 10:30:00,90.93,91.2,90.65,90.8,24462.0,77.461,77.691,77.2224,77.3502,24462.0
2016-03-09 11:00:00,90.84,91.15,90.8,91.1,19305.0,77.3843,77.6484,77.3502,77.6058,19305.0
2016-03-09 11:30:00,91.2,91.24,91.06,91.23,6814.0,77.691,77.725,77.5717,77.7165,6814.0
2016-03-09 12:00:00,91.17,91.19,91.12,91.14,4298.0,77.6654,77.6824,77.6228,77.6398,4298.0
2016-03-09 12:30:00,91.16,91.17,90.96,90.96,8487.0,77.6569,77.6654,77.4865,77.4865,8487.0
2016-03-09 13:00:00,90.92,90.97,90.85,90.89,16052.0,77.4524,77.495,77.3928,77.4269,16052.0
2016-03-09 13:30:00,90.94,91.1,90.91,91.1,8557.0,77.4695,77.6058,77.4439,77.6058,8557.0
2016-03-09 14:00:00,91.07,91.13,91.01,91.07,8719.0,77.5802,77.6313,77.5291,77.5802,8719.0
2016-03-09 14:30:00,91.07,91.08,90.96,91.05,13025.0,77.5802,77.5887,77.4865,77.5632,13025.0
2016-03-09 15:00:00,91.03,91.04,90.87,90.96,15028.0,77.5461,77.5547,77.4098,77.4865,15028.0
2016-03-09 15:30:00,90.92,91.09,90.91,91.09,31997.0,77.4524,77.5973,77.4439,77.5973,31997.0
2016-03-10 09:30:00,91.4,91.75,91.23,91.71,39457.0,77.8613,78.1595,77.7165,78.1254,39457.0
2016-03-10 10:00:00,91.71,91.82,91.44,91.47,31209.0,78.1254,78.2191,77.8954,77.921,31209.0
2016-03-10 10:30:00,91.44,91.44,90.93,90.97,20441.0,77.8954,77.8954,77.461,77.495,20441.0
2016-03-10 11:00:00,90.97,91.0,90.53,90.65,14415.0,77.495,77.5206,77.1202,77.2224,14415.0
2016-03-10 11:30:00,90.61,90.77,90.48,90.76,16014.0,77.1884,77.3247,77.0776,77.3161,16014.0
2016-03-10 12:00:00,90.68,90.84,90.57,90.57,7168.0,77.248,77.3843,77.1543,77.1543,7168.0
2016-03-10 12:30:00,90.57,90.58,90.26,90.38,11947.0,77.1543,77.1628,76.8902,76.9924,11947.0
2016-03-10 13:00:00,90.41,90.57,90.17,90.54,19730.0,77.018,77.1543,76.8135,77.1287,19730.0
2016-03-10 13:30:00,90.52,90.59,90.46,90.48,10449.0,77.1117,77.1713,77.0606,77.0776,10449.0
2016-03-10 14:00:00,90.52,90.66,90.31,90.65,21665.0,77.1117,77.2309,76.9328,77.2224,21665.0
2016-03-10 14:30:00,90.72,90.99,90.61,90.89,14038.0,77.2821,77.5121,77.1884,77.4269,14038.0
2016-03-10 15:00:00,90.89,91.19,90.79,91.14,25607.0,77.4269,77.6824,77.3417,77.6398,25607.0
2016-03-10 15:30:00,91.18,91.19,90.92,91.11,21488.0,77.6739,77.6824,77.4524,77.6143,21488.0
2016-03-11 09:30:00,91.92,92.1,91.87,92.03,26406.0,78.3043,78.4576,78.2617,78.398,26406.0
2016-03-11 10:00:00,92.05,92.05,91.91,92.0,25403.0,78.4151,78.4151,78.2958,78.3725,25403.0
2016-03-11 10:30:00,92.05,92.27,92.05,92.16,15208.0,78.4151,78.6025,78.4151,78.5088,15208.0
2016-03-11 11:00:00,92.2,92.37,92.19,92.37,16512.0,78.5428,78.6877,78.5343,78.6877,16512.0
2016-03-11 11:30:00,92.36,92.44,92.34,92.41,16146.0,78.6791,78.7473,78.6621,78.7217,16146.0
2016-03-11 12:00:00,92.35,92.48,92.35,92.45,45155.0,78.6706,78.7814,78.6706,78.7558,45155.0
2016-03-11 12:30:00,92.46,92.48,92.38,92.42,11698.0,78.7643,78.7814,78.6962,78.7302,11698.0
2016-03-11 13:00:00,92.28,92.32,92.24,92.31,5004.0,78.611,78.6451,78.5769,78.6365,5004.0
2016-03-11 13:30:00,92.32,92.41,92.21,92.37,13972.0,78.6451,78.7217,78.5514,78.6877,13972.0
2016-03-11 14:00:00,92.4,92.44,92.34,92.36,15623.0,78.7132,78.7473,78.6621,78.6791,15623.0
2016-03-11 14:30:00,92.36,92.4,92.27,92.34,13786.0,78.6791,78.7132,78.6025,78.6621,13786.0
2016-03-11 15:00:00,92.35,92.6,92.35,92.59,24846.0,78.6706,78.8836,78.6706,78.8751,24846.0
2016-03-11 15:30:00,92.55,92.66,92.5,92.62,36393.0,78.841,78.9347,78.7984,78.9006,36393.0
2016-03-14 09:30:00,92.35,92.49,92.21,92.24,24605.0,78.6706,78.7899,78.5514,78.5769,24605.0
2016-03-14 10:00:00,92.22,92.36,92.19,92.32,3859.0,78.5599,78.6791,78.5343,78.6451,3859.0
2016-03-14 10:30:00,92.4,92.52,92.34,92.36,10067.0,78.7132,78.8154,78.6621,78.6791,10067.0
2016-03-14 11:00:00,92.37,92.48,92.33,92.43,12714.0,78.6877,78.7814,78.6536,78.7388,12714.0
2016-03-14 11:30:00,92.38,92.43,92.3,92.32,14628.0,78.6962,78.7388,78.628,78.6451,14628.0
2016-03-14 12:00:00,92.31,92.49,92.29,92.45,6253.0,78.6365,78.7899,78.6195,78.7558,6253.0
2016-03-14 12:30:00,92.48,92.55,92.48,92.55,8531.0,78.7814,78.841,78.7814,78.841,8531.0
2016-03-14 13:00:00,92.56,92.58,92.52,92.58,7940.0,78.8495,78.8665,78.8154,78.8665,7940.0
2016-03-14 13:30:00,92.55,92.62,92.53,92.55,23863.0,78.841,78.9006,78.824,78.841,23863.0
2016-03-14 14:00:00,92.52,92.57,92.47,92.54,16317.0,78.8154,78.858,78.7728,78.8325,16317.0
2016-03-14 14:30:00,92.59,92.68,92.57,92.64,17049.0,78.8751,78.9517,78.858,78.9177,17049.0
2016-03-14 15:00:00,92.64,92.75,92.58,92.75,13260.0,78.9177,79.0114,78.8665,79.0114,13260.0
2016-03-14 15:30:00,92.71,92.71,92.52,92.52,22201.0,78.9773,78.9773,78.8154,78.8154,22201.0
2016-03-15 09:30:00,91.52,91.63,91.45,91.46,27859.0,78.3497,78.4439,78.2898,78.2983,27859.0
2016-03-15 10:00:00,91.47,91.65,91.39,91.61,19172.0,78.3069,78.461,78.2384,78.4267,19172.0
2016-03-15 10:30:00,91.68,91.72,91.5,91.56,25500.0,78.4867,78.5209,78.3326,78.3839,25500.0
2016-03-15 11:00:00,91.55,91.71,91.52,91.67,21767.0,78.3754,78.5123,78.3497,78.4781,21767.0
2016-03-15 11:30:00,91.66,91.68,91.54,91.54,8547.0,78.4695,78.4867,78.3668,78.3668,8547.0
2016-03-15 12:00:00,91.55,91.63,91.51,91.63,8782.0,78.3754,78.4439,78.3411,78.4439,8782.0
2016-03-15 12:30:00,91.61,91.62,91.52,91.55,3674.0,78.4267,78.4353,78.3497,78.3754,3674.0
2016-03-15 13:00:00,91.54,91.67,91.53,91.67,5725.0,78.3668,78.4781,78.3582,78.4781,5725.0
2016-03-15 13:30:00,91.7,91.77,91.67,91.74,5923.0,78.5038,78.5637,78.4781,78.538,5923.0
2016-03-15 14:00:00,91.71,91.81,91.7,91.74,11932.0,78.5123,78.598,78.5038,78.538,11932.0
2016-03-15 14:30:00,91.73,91.78,91.65,91.67,14525.0,78.5295,78.5723,78.461,78.4781,14525.0
2016-03-15 15:00:00,91.66,91.84,91.66,91.82,12092.0,78.4695,78.6236,78.4695,78.6065,12092.0
2016-03-15 15:30:00,91.8,91.86,91.73,91.86,41469.0,78.5894,78.6408,78.5295,78.6408,41469.0
2016-03-16 09:30:00,91.65,91.96,91.65,91.92,23786.0,78.461,78.7264,78.461,78.6921,23786.0
2016-03-16 10:00:00,91.9,91.96,91.88,91.92,7953.0,78.675,78.7264,78.6579,78.6921,7953.0
2016-03-16 10:30:00,91.91,92.03,91.86,91.96,5257.0,78.6836,78.7863,78.6408,78.7264,5257.0
2016-03-16 11:00:00,91.97,92.01,91.93,91.96,7962.0,78.7349,78.7692,78.7007,78.7264,7962.0
2016-03-16 11:30:00,91.98,92.01,91.92,91.92,2293.0,78.7435,78.7692,78.6921,78.6921,2293.0
2016-03-16 12:00:00,91.93,91.98,91.93,91.97,4663.0,78.7007,78.7435,78.7007,78.7349,4663.0
2016-03-16 12:30:00,91.9,91.94,91.75,91.78,5764.0,78.675,78.7092,78.5466,78.5723,5764.0
2016-03-16 13:00:00,91.76,91.8,91.6,91.65,17397.0,78.5551,78.5894,78.4182,78.461,17397.0
2016-03-16 13:30:00,91.66,91.74,91.64,91.7,7936.0,78.4695,78.538,78.4524,78.5038,7936.0
2016-03-16 14:00:00,91.73,92.34,91.73,92.33,56071.0,78.5295,79.0517,78.5295,79.0431,56071.0
2016-03-16 14:30:00,92.35,92.56,92.18,92.23,38751.0,79.0602,79.24,78.9147,78.9575,38751.0
2016-03-16 15:00:00,92.19,92.51,92.19,92.48,48837.0,78.9233,79.1972,78.9233,79.1715,48837.0
2016-03-16 15:30:00,92.45,92.61,92.36,92.42,24655.0,79.1459,79.2828,79.0688,79.1202,24655.0
2016-03-17 09:30:00,92.41,92.43,92.16,92.25,17498.0,79.1116,79.1287,78.8976,78.9746,17498.0
2016-03-17 10:00:00,92.19,92.37,92.19,92.37,11477.0,78.9233,79.0774,78.9233,79.0774,11477.0
2016-03-17 10:30:00,92.41,92.6,92.36,92.6,5127.0,79.1116,79.2743,79.0688,79.2743,5127.0
2016-03-17 11:00:00,92.63,92.73,92.59,92.7,7970.0,79.2999,79.3856,79.2657,79.3599,7970.0
2016-03-17 11:30:00,92.71,92.73,92.65,92.73,271218.0,79.3684,79.3856,79.3171,79.3856,271218.0
2016-03-17 12:00:00,92.67,92.88,92.66,92.88,5591.0,79.3342,79.514,79.3256,79.514,5591.0
2016-03-17 12:30:00,92.9,92.99,92.9,92.94,6054.0,79.5311,79.6081,79.5311,79.5653,6054.0
2016-03-17 13:00:00,92.97,92.97,92.84,92.9,9436.0,79.591,79.591,79.4797,79.5311,9436.0
2016-03-17 13:30:00,92.89,93.11,92.85,93.11,9067.0,79.5225,79.7109,79.4883,79.7109,9067.0
2016-03-17 14:00:00,93.09,93.25,93.08,93.18,8884.0,79.6938,79.8307,79.6852,79.7708,8884.0
2016-03-17 14:30:00,93.16,93.16,93.07,93.07,12231.0,79.7537,79.7537,79.6766,79.6766,12231.0
2016-03-17 15:00:00,93.12,93.19,93.02,93.17,10230.0,79.7194,79.7794,79.6338,79.7622,10230.0
2016-03-17 15:30:00,93.17,93.21,93.0,93.03,37216.0,79.7622,79.7965,79.6167,79.6424,37216.0
2016-03-18 09:30:00,93.45,93.45,93.24,93.37,26605.0,80.0019,80.0019,79.8222,79.9335,26605.0
2016-03-18 10:00:00,93.38,93.47,93.32,93.33,7140.0,79.942,80.0191,79.8907,79.8992,7140.0
2016-03-18 10:30:00,93.34,93.44,93.3,93.41,6784.0,79.9078,79.9934,79.8735,79.9677,6784.0
2016-03-18 11:00:00,93.43,93.56,93.43,93.47,13197.0,79.9848,80.0961,79.9848,80.0191,13197.0
2016-03-18 11:30:00,93.44,93.46,93.36,93.38,6388.0,79.9934,80.0105,79.9249,79.942,6388.0
2016-03-18 12:00:00,93.47,93.52,93.4,93.5,3237.0,80.0191,80.0619,79.9591,80.0447,3237.0
2016-03-18 12:30:00,93.42,93.42,93.37,93.4,6668.0,79.9763,79.9763,79.9335,79.9591,6668.0
2016-03-18 13:00:00,93.44,93.45,93.21,93.23,12878.0,79.9934,80.0019,79.7965,79.8136,12878.0
2016-03-18 13:30:00,93.28,93.28,93.13,93.26,7869.0,79.8564,79.8564,79.728,79.8393,7869.0
2016-03-18 14:00:00,93.3,93.35,93.24,93.3,20572.0,79.8735,79.9163,79.8222,79.8735,20572.0
2016-03-18 14:30:00,93.28,93.34,93.25,93.26,10349.0,79.8564,79.9078,79.8307,79.8393,10349.0
2016-03-18 15:00:00,93.3,93.51,93.29,93.47,45083.0,79.8735,80.0533,79.865,80.0191,45083.0
2016-03-18 15:30:00,93.45,93.49,93.38,93.41,19892.0,80.0019,80.0362,79.942,79.9677,19892.0
2016-03-21 09:30:00,93.3,93.5,93.24,93.46,43608.0,79.8735,80.0447,79.8222,80.0105,43608.0
2016-03-21 10:00:00,93.49,93.49,93.22,93.22,10748.0,80.0362,80.0362,79.805,79.805,10748.0
2016-03-21 10:30:00,93.23,93.32,93.14,93.21,9714.0,79.8136,79.8907,79.7366,79.7965,9714.0
2016-03-21 11:00:00,93.2,93.48,93.19,93.42,5939.0,79.7879,80.0276,79.7794,79.9763,5939.0
2016-03-21 11:30:00,93.44,93.49,93.38,93.39,7920.0,79.9934,80.0362,79.942,79.9506,7920.0
2016-03-21 12:00:00,93.38,93.44,93.32,93.35,10550.0,79.942,79.9934,79.8907,79.9163,10550.0
2016-03-21 12:30:00,93.37,93.4,93.3,93.36,9022.0,79.9335,79.9591,79.8735,79.9249,9022.0
2016-03-21 13:00:00,93.39,93.49,93.37,93.48,8265.0,79.9506,80.0362,79.9335,80.0276,8265.0
2016-03-21 13:30:00,93.55,93.55,93.44,93.5,6588.0,80.0876,80.0876,79.9934,80.0447,6588.0
2016-03-21 14:00:00,93.52,93.62,93.46,93.58,12488.0,80.0619,80.1475,80.0105,80.1132,12488.0
2016-03-21 14:30:00,93.59,93.64,93.53,93.61,10851.0,80.1218,80.1646,80.0704,80.1389,10851.0
2016-03-21 15:00:00,93.58,93.58,93.51,93.53,6612.0,80.1132,80.1132,80.0533,80.0704,6612.0
2016-03-21 15:30:00,93.52,93.56,93.46,93.53,12206.0,80.0619,80.0961,80.0105,80.0704,12206.0
2016-03-22 09:30:00,93.08,93.29,93.04,93.28,19674.0,79.6852,79.865,79.6509,79.8564,19674.0
2016-03-22 10:00:00,93.32,93.43,93.28,93.43,24724.0,79.8907,79.9848,79.8564,79.9848,24724.0
2016-03-22 10:30:00,93.4,93.53,93.37,93.47,6214.0,79.9591,80.0704,79.9335,80.0191,6214.0
2016-03-22 11:00:00,93.47,93.58,93.45,93.53,14570.0,80.0191,80.1132,80.0019,80.0704,14570.0
2016-03-22 11:30:00,93.52,93.52,93.36,93.4,7213.0,80.0619,80.0619,79.9249,79.9591,7213.0
2016-03-22 12:00:00,93.43,93.61,93.41,93.6,7328.0,79.9848,80.1389,79.9677,80.1304,7328.0
2016-03-22 12:30:00,93.55,93.76,93.54,93.75,29291.0,80.0876,80.2673,80.079,80.2588,29291.0
2016-03-22 13:00:00,93.75,93.77,93.7,93.77,10282.0,80.2588,80.2759,80.216,80.2759,10282.0
2016-03-22 13:30:00,93.74,93.79,93.67,93.69,8147.0,80.2502,80.293,80.1903,80.2074,8147.0
2016-03-22 14:00:00,93.71,93.76,93.63,93.74,24205.0,80.2245,80.2673,80.156,80.2502,24205.0
2016-03-22 14:30:00,93.76,93.79,93.61,93.61,18596.0,80.2673,80.293,80.1389,80.1389,18596.0
2016-03-22 15:00:00,93.56,93.58,93.39,93.47,28363.0,80.0961,80.1132,79.9506,80.0191,28363.0
2016-03-22 15:30:00,93.49,93.54,93.43,93.5,63492.0,80.0362,80.079,79.9848,80.0447,63492.0
2016-03-23 09:30:00,93.34,93.34,93.15,93.15,12816.0,79.9078,79.9078,79.7451,79.7451,12816.0
2016-03-23 10:00:00,93.14,93.25,93.08,93.25,4632.0,79.7366,79.8307,79.6852,79.8307,4632.0
2016-03-23 10:30:00,93.22,93.33,93.08,93.18,23215.0,79.805,79.8992,79.6852,79.7708,23215.0
2016-03-23 11:00:00,93.1,93.23,93.02,93.04,7097.0,79.7023,79.8136,79.6338,79.6509,7097.0
2016-03-23 11:30:00,93.07,93.07,92.93,92.97,13217.0,79.6766,79.6766,79.5568,79.591,13217.0
2016-03-23 12:00:00,93.05,93.15,93.03,93.14,2212.0,79.6595,79.7451,79.6424,79.7366,2212.0
2016-03-23 12:30:00,93.19,93.23,93.12,93.17,6367.0,79.7794,79.8136,79.7194,79.7622,6367.0
2016-03-23 13:00:00,93.16,93.19,93.12,93.12,13783.0,79.7537,79.7794,79.7194,79.7194,13783.0
2016-03-23 13:30:00,93.13,93.13,93.05,93.13,5512.0,79.728,79.728,79.6595,79.728,5512.0
2016-03-23 14:00:00,93.13,93.22,93.06,93.07,25866.0,79.728,79.805,79.6681,79.6766,25866.0
2016-03-23 14:30:00,93.08,93.14,92.85,92.85,75540.0,79.6852,79.7366,79.4883,79.4883,75540.0
2016-03-23 15:00:00,92.85,92.9,92.78,92.84,17498.0,79.4883,79.5311,79.4284,79.4797,17498.0
2016-03-23 15:30:00,92.84,92.96,92.83,92.86,15049.0,79.4797,79.5825,79.4712,79.4968,15049.0
2016-03-24 09:30:00,92.3,92.38,92.2,92.33,15487.0,79.0174,79.0859,78.9318,79.0431,15487.0
2016-03-24 10:00:00,92.4,92.41,92.27,92.27,15205.0,79.103,79.1116,78.9918,78.9918,15205.0
2016-03-24 10:30:00,92.3,92.51,92.3,92.51,7390.0,79.0174,79.1972,79.0174,79.1972,7390.0
2016-03-24 11:00:00,92.55,92.57,92.4,92.41,12005.0,79.2315,79.2486,79.103,79.1116,12005.0
2016-03-24 11:30:00,92.44,92.45,92.35,92.38,7348.0,79.1373,79.1459,79.0602,79.0859,7348.0
2016-03-24 12:00:00,92.46,92.58,92.38,92.39,12612.0,79.1544,79.2571,79.0859,79.0945,12612.0
2016-03-24 12:30:00,92.38,92.4,92.29,92.38,9573.0,79.0859,79.103,79.0089,79.0859,9573.0
2016-03-24 13:00:00,92.4,92.53,92.4,92.51,14091.0,79.103,79.2143,79.103,79.1972,14091.0
2016-03-24 13:30:00,92.5,92.54,92.46,92.54,1837.0,79.1887,79.2229,79.1544,79.2229,1837.0
2016-03-24 14:00:00,92.54,92.58,92.45,92.58,9734.0,79.2229,79.2571,79.1459,79.2571,9734.0
2016-03-24 14:30:00,92.55,92.69,92.55,92.64,91227.0,79.2315,79.3513,79.2315,79.3085,91227.0
2016-03-24 15:00:00,92.65,92.78,92.6,92.76,12221.0,79.3171,79.4284,79.2743,79.4112,12221.0
2016-03-24 15:30:00,92.73,92.83,92.73,92.8,35671.0,79.3856,79.4712,79.3856,79.4455,35671.0
2016-03-28 09:30:00,93.02,93.09,92.79,92.81,25591.0,79.6338,79.6938,79.4369,79.454,25591.0
2016-03-28 10:00:00,92.87,92.94,92.79,92.9,3653.0,79.5054,79.5653,79.4369,79.5311,3653.0
2016-03-28 10:30:00,92.86,92.86,92.61,92.74,10993.0,79.4968,79.4968,79.2828,79.3941,10993.0
2016-03-28 11:00:00,92.76,92.81,92.67,92.79,6296.0,79.4112,79.454,79.3342,79.4369,6296.0
2016-03-28 11:30:00,92.8,92.89,92.78,92.86,9334.0,79.4455,79.5225,79.4284,79.4968,9334.0
2016-03-28 12:00:00,92.87,92.91,92.78,92.87,4502.0,79.5054,79.5397,79.4284,79.5054,4502.0
2016-03-28 12:30:00,92.88,93.06,92.87,93.05,3813.0,79.514,79.6681,79.5054,79.6595,3813.0
2016-03-28 13:00:00,93.03,93.04,92.94,92.95,12168.0,79.6424,79.6509,79.5653,79.5739,12168.0
2016-03-28 13:30:00,92.97,93.04,92.95,93.0,8863.0,79.591,79.6509,79.5739,79.6167,8863.0
2016-03-28 14:00:00,93.03,93.13,92.97,93.01,9078.0,79.6424,79.728,79.591,79.6253,9078.0
2016-03-28 14:30:00,92.98,92.99,92.81,92.83,16160.0,79.5996,79.6081,79.454,79.4712,16160.0
2016-03-28 15:00:00,92.86,93.04,92.86,92.94,27292.0,79.4968,79.6509,79.4968,79.5653,27292.0
2016-03-28 15:30:00,92.91,92.97,92.8,92.89,20590.0,79.5397,79.591,79.4455,79.5225,20590.0
2016-03-29 09:30:00,92.7,92.75,92.51,92.66,9328.0,79.3599,79.4027,79.1972,79.3256,9328.0
2016-03-29 10:00:00,92.75,92.79,92.7,92.72,4811.0,79.4027,79.4369,79.3599,79.377,4811.0
2016-03-29 10:30:00,92.77,92.78,92.7,92.74,6162.0,79.4198,79.4284,79.3599,79.3941,6162.0
2016-03-29 11:00:00,92.75,92.82,92.7,92.75,15685.0,79.4027,79.4626,79.3599,79.4027,15685.0
2016-03-29 11:30:00,92.79,92.89,92.75,92.83,8794.0,79.4369,79.5225,79.4027,79.4712,8794.0
2016-03-29 12:00:00,92.79,93.23,92.79,93.23,22343.0,79.4369,79.8136,79.4369,79.8136,22343.0
2016-03-29 12:30:00,93.29,93.38,93.22,93.24,7935.0,79.865,79.942,79.805,79.8222,7935.0
2016-03-29 13:00:00,93.3,93.3,93.2,93.22,3197.0,79.8735,79.8735,79.7879,79.805,3197.0
2016-03-29 13:30:00,93.23,93.38,93.2,93.35,7840.0,79.8136,79.942,79.7879,79.9163,7840.0
2016-03-29 14:00:00,93.42,93.65,93.42,93.64,10303.0,79.9763,80.1732,79.9763,80.1646,10303.0
2016-03-29 14:30:00,93.62,93.7,93.59,93.64,11551.0,80.1475,80.216,80.1218,80.1646,11551.0
2016-03-29 15:00:00,93.64,93.77,93.61,93.76,11157.0,80.1646,80.2759,80.1389,80.2673,11157.0
2016-03-29 15:30:00,93.73,93.75,93.63,93.75,24688.0,80.2417,80.2588,80.156,80.2588,24688.0
2016-03-30 09:30:00,94.2,94.51,94.17,94.39,25851.0,80.644,80.9094,80.6183,80.8067,25851.0
2016-03-30 10:00:00,94.37,94.4,94.29,94.29,17096.0,80.7896,80.8152,80.7211,80.7211,17096.0
2016-03-30 10:30:00,94.33,94.48,94.33,94.43,10408.0,80.7553,80.8837,80.7553,80.8409,10408.0
2016-03-30 11:00:00,94.4,94.51,94.21,94.22,19747.0,80.8152,80.9094,80.6526,80.6611,19747.0
2016-03-30 11:30:00,94.19,94.21,94.09,94.2,18366.0,80.6355,80.6526,80.5498,80.644,18366.0
2016-03-30 12:00:00,94.21,94.27,94.11,94.12,7950.0,80.6526,80.7039,80.567,80.5755,7950.0
2016-03-30 12:30:00,94.14,94.18,94.04,94.11,7508.0,80.5926,80.6269,80.507,80.567,7508.0
2016-03-30 13:00:00,94.1,94.12,93.99,94.04,11923.0,80.5584,80.5755,80.4642,80.507,11923.0
2016-03-30 13:30:00,94.01,94.17,93.96,94.13,13674.0,80.4814,80.6183,80.4386,80.5841,13674.0
2016-03-30 14:00:00,94.11,94.23,94.11,94.22,25004.0,80.567,80.6697,80.567,80.6611,25004.0
2016-03-30 14:30:00,94.25,94.25,94.12,94.23,11192.0,80.6868,80.6868,80.5755,80.6697,11192.0
2016-03-30 15:00:00,94.23,94.35,94.23,94.34,16890.0,80.6697,80.7724,80.6697,80.7639,16890.0
2016-03-30 15:30:00,94.33,94.33,94.11,94.14,16296.0,80.7553,80.7553,80.567,80.5926,16296.0
2016-03-31 09:30:00,94.06,94.24,94.06,94.13,17929.0,80.5242,80.6783,80.5242,80.5841,17929.0
2016-03-31 10:00:00,94.15,94.3,94.14,94.17,12368.0,80.6012,80.7296,80.5926,80.6183,12368.0
2016-03-31 10:30:00,94.17,94.25,94.14,94.21,9331.0,80.6183,80.6868,80.5926,80.6526,9331.0
2016-03-31 11:00:00,94.2,94.31,94.2,94.23,16461.0,80.644,80.7382,80.644,80.6697,16461.0
2016-03-31 11:30:00,94.25,94.31,94.17,94.31,36611.0,80.6868,80.7382,80.6183,80.7382,36611.0
2016-03-31 12:00:00,94.31,94.34,94.28,94.34,10636.0,80.7382,80.7639,80.7125,80.7639,10636.0
2016-03-31 12:30:00,94.33,94.34,94.24,94.24,4200.0,80.7553,80.7639,80.6783,80.6783,4200.0
2016-03-31 13:00:00,94.25,94.26,94.2,94.21,3872.0,80.6868,80.6954,80.644,80.6526,3872.0
2016-03-31 13:30:00,94.21,94.21,94.04,94.08,4562.0,80.6526,80.6526,80.507,80.5413,4562.0
2016-03-31 14:00:00,94.05,94.08,93.96,93.97,11254.0,80.5156,80.5413,80.4386,80.4471,11254.0
2016-03-31 14:30:00,94.0,94.01,93.88,93.96,9437.0,80.4728,80.4814,80.3701,80.4386,9437.0
2016-03-31 15:00:00,93.92,94.06,93.92,94.02,44307.0,80.4043,80.5242,80.4043,80.4899,44307.0
2016-03-31 15:30:00,94.09,94.16,93.92,93.99,18050.0,80.5498,80.6098,80.4043,80.4642,18050.0
2016-04-01 09:30:00,93.42,93.5,93.26,93.43,16795.0,79.9763,80.0447,79.8393,79.9848,16795.0
2016-04-01 10:00:00,93.52,93.86,93.47,93.81,13260.0,80.0619,80.3529,80.0191,80.3101,13260.0
2016-04-01 10:30:00,93.76,94.11,93.76,94.11,10884.0,80.2673,80.567,80.2673,80.567,10884.0
2016-04-01 11:00:00,94.12,94.17,94.05,94.07,11617.0,80.5755,80.6183,80.5156,80.5327,11617.0
2016-04-01 11:30:00,94.09,94.23,94.04,94.04,33635.0,80.5498,80.6697,80.507,80.507,33635.0
2016-04-01 12:00:00,94.1,94.12,93.95,93.99,10084.0,80.5584,80.5755,80.43,80.4642,10084.0
2016-04-01 12:30:00,93.98,94.13,93.96,94.11,22201.0,80.4557,80.5841,80.4386,80.567,22201.0
2016-04-01 13:00:00,94.08,94.27,94.08,94.25,7110.0,80.5413,80.7039,80.5413,80.6868,7110.0
2016-04-01 13:30:00,94.27,94.39,94.25,94.35,8078.0,80.7039,80.8067,80.6868,80.7724,8078.0
2016-04-01 14:00:00,94.32,94.42,94.32,94.32,4643.0,80.7467,80.8324,80.7467,80.7467,4643.0
2016-04-01 14:30:00,94.34,94.5,94.32,94.44,26248.0,80.7639,80.9008,80.7467,80.8495,26248.0
2016-04-01 15:00:00,94.44,94.53,94.43,94.49,34887.0,80.8495,80.9265,80.8409,80.8923,34887.0
2016-04-01 15:30:00,94.53,94.67,94.52,94.6,18279.0,80.9265,81.0464,80.918,80.9865,18279.0
2016-04-04 09:30:00,94.63,94.69,94.4,94.58,12854.0,81.0121,81.0635,80.8152,80.9693,12854.0
2016-04-04 10:00:00,94.62,94.65,94.52,94.57,3438.0,81.0036,81.0293,80.918,80.9608,3438.0
2016-04-04 10:30:00,94.59,94.62,94.3,94.32,3501.0,80.9779,81.0036,80.7296,80.7467,3501.0
2016-04-04 11:00:00,94.33,94.36,94.27,94.34,3715.0,80.7553,80.781,80.7039,80.7639,3715.0
2016-04-04 11:30:00,94.4,94.41,94.32,94.39,3367.0,80.8152,80.8238,80.7467,80.8067,3367.0
2016-04-04 12:00:00,94.4,94.55,94.4,94.55,11955.0,80.8152,80.9436,80.8152,80.9436,11955.0
2016-04-04 12:30:00,94.51,94.57,94.49,94.54,2962.0,80.9094,80.9608,80.8923,80.9351,2962.0
2016-04-04 13:00:00,94.53,94.53,94.42,94.44,19079.0,80.9265,80.9265,80.8324,80.8495,19079.0
2016-04-04 13:30:00,94.4,94.4,94.3,94.3,8955.0,80.8152,80.8152,80.7296,80.7296,8955.0
2016-04-04 14:00:00,94.28,94.29,94.16,94.23,6333.0,80.7125,80.7211,80.6098,80.6697,6333.0
2016-04-04 14:30:00,94.24,94.32,94.24,94.28,5311.0,80.6783,80.7467,80.6783,80.7125,5311.0
2016-04-04 15:00:00,94.34,94.35,94.16,94.18,6181.0,80.7639,80.7724,80.6098,80.6269,6181.0
2016-04-04 15:30:00,94.23,94.29,94.12,94.29,47219.0,80.6697,80.7211,80.5755,80.7211,47219.0
2016-04-05 09:30:00,93.55,93.72,93.33,93.52,23435.0,80.0876,80.2331,79.8992,80.0619,23435.0
2016-04-05 10:00:00,93.58,93.82,93.58,93.73,19743.0,80.1132,80.3187,80.1132,80.2417,19743.0
2016-04-05 10:30:00,93.69,93.69,93.46,93.47,4049.0,80.2074,80.2074,80.0105,80.0191,4049.0
2016-04-05 11:00:00,93.48,93.69,93.48,93.62,8273.0,80.0276,80.2074,80.0276,80.1475,8273.0
2016-04-05 11:30:00,93.58,93.58,93.48,93.53,9942.0,80.1132,80.1132,80.0276,80.0704,9942.0
2016-04-05 12:00:00,93.59,93.61,93.36,93.43,3208.0,80.1218,80.1389,79.9249,79.9848,3208.0
2016-04-05 12:30:00,93.42,93.52,93.39,93.42,2736.0,79.9763,80.0619,79.9506,79.9763,2736.0
2016-04-05 13:00:00,93.43,93.46,93.39,93.46,3206.0,79.9848,80.0105,79.9506,80.0105,3206.0
2016-04-05 13:30:00,93.5,93.57,93.42,93.54,4859.0,80.0447,80.1047,79.9763,80.079,4859.0
2016-04-05 14:00:00,93.53,93.63,93.5,93.63,6707.0,80.0704,80.156,80.0447,80.156,6707.0
2016-04-05 14:30:00,93.65,93.76,93.64,93.69,82818.0,80.1732,80.2673,80.1646,80.2074,82818.0
2016-04-05 15:00:00,93.69,93.69,93.47,93.53,14006.0,80.2074,80.2074,80.0191,80.0704,14006.0
2016-04-05 15:30:00,93.51,93.55,93.22,93.37,44366.0,80.0533,80.0876,79.805,79.9335,44366.0
2016-04-06 09:30:00,93.42,93.53,93.31,93.45,7570.0,79.9763,80.0704,79.8821,80.0019,7570.0
2016-04-06 10:00:00,93.45,93.54,93.35,93.4,5496.0,80.0019,80.079,79.9163,79.9591,5496.0
2016-04-06 10:30:00,93.42,93.79,93.31,93.79,16335.0,79.9763,80.293,79.8821,80.293,16335.0
2016-04-06 11:00:00,93.8,93.92,93.8,93.89,10078.0,80.3016,80.4043,80.3016,80.3786,10078.0
2016-04-06 11:30:00,93.95,94.05,93.94,94.02,5936.0,80.43,80.5156,80.4214,80.4899,5936.0
2016-04-06 12:00:00,94.02,94.02,93.94,93.98,1659.0,80.4899,80.4899,80.4214,80.4557,1659.0
2016-04-06 12:30:00,94.0,94.05,93.98,93.99,6046.0,80.4728,80.5156,80.4557,80.4642,6046.0
2016-04-06 13:00:00,93.99,94.14,93.99,94.13,4981.0,80.4642,80.5926,80.4642,80.5841,4981.0
2016-04-06 13:30:00,94.07,94.16,94.04,94.05,4531.0,80.5327,80.6098,80.507,80.5156,4531.0
2016-04-06 14:00:00,94.06,94.06,93.86,93.91,19766.0,80.5242,80.5242,80.3529,80.3957,19766.0
2016-04-06 14:30:00,93.93,94.04,93.78,94.04,5538.0,80.4129,80.507,80.2845,80.507,5538.0
2016-04-06 15:00:00,94.03,94.3,94.01,94.23,32266.0,80.4985,80.7296,80.4814,80.6697,32266.0
2016-04-06 15:30:00,94.25,94.42,94.24,94.41,17539.0,80.6868,80.8324,80.6783,80.8238,17539.0
2016-04-07 09:30:00,93.79,93.98,93.78,93.9,6673.0,80.293,80.4557,80.2845,80.3872,6673.0
2016-04-07 10:00:00,93.83,93.93,93.66,93.66,6157.0,80.3273,80.4129,80.1817,80.1817,6157.0
2016-04-07 10:30:00,93.55,93.64,93.52,93.59,7095.0,80.0876,80.1646,80.0619,80.1218,7095.0
2016-04-07 11:00:00,93.58,93.58,93.41,93.43,10864.0,80.1132,80.1132,79.9677,79.9848,10864.0
2016-04-07 11:30:00,93.53,93.62,93.5,93.52,6933.0,80.0704,80.1475,80.0447,80.0619,6933.0
2016-04-07 12:00:00,93.56,93.56,93.34,93.34,9443.0,80.0961,80.0961,79.9078,79.9078,9443.0
2016-04-07 12:30:00,93.4,93.53,93.38,93.52,2888.0,79.9591,80.0704,79.942,80.0619,2888.0
2016-04-07 13:00:00,93.47,93.64,93.47,93.55,8058.0,80.0191,80.1646,80.0191,80.0876,8058.0
2016-04-07 13:30:00,93.51,93.51,93.2,93.24,7184.0,80.0533,80.0533,79.7879,79.8222,7184.0
2016-04-07 14:00:00,93.15,93.16,92.97,93.07,13769.0,79.7451,79.7537,79.591,79.6766,13769.0
2016-04-07 14:30:00,93.08,93.17,92.9,92.92,17776.0,79.6852,79.7622,79.5311,79.5482,17776.0
2016-04-07 15:00:00,92.88,93.18,92.87,93.17,16601.0,79.514,79.7708,79.5054,79.7622,16601.0
2016-04-07 15:30:00,93.18,93.31,93.11,93.28,48279.0,79.7708,79.8821,79.7109,79.8564,48279.0
2016-04-08 09:30:00,93.9,94.03,93.79,94.03,17942.0,80.3872,80.4985,80.293,80.4985,17942.0
2016-04-08 10:00:00,94.04,94.13,93.99,93.99,8205.0,80.507,80.5841,80.4642,80.4642,8205.0
2016-04-08 10:30:00,93.99,94.03,93.89,93.89,4017.0,80.4642,80.4985,80.3786,80.3786,4017.0
2016-04-08 11:00:00,93.91,93.95,93.76,93.81,17146.0,80.3957,80.43,80.2673,80.3101,17146.0
2016-04-08 11:30:00,93.83,93.84,93.5,93.62,1977.0,80.3273,80.3358,80.0447,80.1475,1977.0
2016-04-08 12:00:00,93.61,93.61,93.48,93.49,3609.0,80.1389,80.1389,80.0276,80.0362,3609.0
2016-04-08 12:30:00,93.53,93.64,93.53,93.59,2697.0,80.0704,80.1646,80.0704,80.1218,2697.0
2016-04-08 13:00:00,93.55,93.57,93.44,93.47,6313.0,80.0876,80.1047,79.9934,80.0191,6313.0
2016-04-08 13:30:00,93.45,93.63,93.45,93.63,4259.0,80.0019,80.156,80.0019,80.156,4259.0
2016-04-08 14:00:00,93.68,93.77,93.58,93.69,18278.0,80.1988,80.2759,80.1132,80.2074,18278.0
2016-04-08 14:30:00,93.7,93.7,93.43,93.49,6065.0,80.216,80.216,79.9848,80.0362,6065.0
2016-04-08 15:00:00,93.5,93.53,93.28,93.34,12591.0,80.0447,80.0704,79.8564,79.9078,12591.0
2016-04-08 15:30:00,93.35,93.52,93.24,93.51,14811.0,79.9163,80.0619,79.8222,80.0533,14811.0
2016-04-11 09:30:00,93.8,94.05,93.8,94.03,34012.0,80.3016,80.5156,80.3016,80.4985,34012.0
2016-04-11 10:00:00,94.04,94.19,94.04,94.08,21510.0,80.507,80.6355,80.507,80.5413,21510.0
2016-04-11 10:30:00,94.11,94.11,93.77,93.77,9700.0,80.567,80.567,80.2759,80.2759,9700.0
2016-04-11 11:00:00,93.74,93.82,93.64,93.79,6455.0,80.2502,80.3187,80.1646,80.293,6455.0
2016-04-11 11:30:00,93.79,93.8,93.61,93.71,8263.0,80.293,80.3016,80.1389,80.2245,8263.0
2016-04-11 12:00:00,93.7,93.86,93.7,93.8,2992.0,80.216,80.3529,80.216,80.3016,2992.0
2016-04-11 12:30:00,93.8,93.91,93.7,93.88,7634.0,80.3016,80.3957,80.216,80.3701,7634.0
2016-04-11 13:00:00,93.89,93.97,93.84,93.84,6653.0,80.3786,80.4471,80.3358,80.3358,6653.0
2016-04-11 13:30:00,93.81,93.88,93.72,93.75,8348.0,80.3101,80.3701,80.2331,80.2588,8348.0
2016-04-11 14:00:00,93.83,93.83,93.66,93.69,13104.0,80.3273,80.3273,80.1817,80.2074,13104.0
2016-04-11 14:30:00,93.67,93.89,93.67,93.81,16152.0,80.1903,80.3786,80.1903,80.3101,16152.0
2016-04-11 15:00:00,93.8,93.8,93.45,93.46,18230.0,80.3016,80.3016,80.0019,80.0105,18230.0
2016-04-11 15:30:00,93.46,93.49,93.25,93.25,19369.0,80.0105,80.0362,79.8307,79.8307,19369.0
2016-04-12 09:30:00,93.38,93.53,93.33,93.51,12512.0,79.942,80.0704,79.8992,80.0533,12512.0
2016-04-12 10:00:00,93.48,93.51,93.14,93.18,8512.0,80.0276,80.0533,79.7366,79.7708,8512.0
2016-04-12 10:30:00,93.21,93.74,93.21,93.73,40104.0,79.7965,80.2502,79.7965,80.2417,40104.0
2016-04-12 11:00:00,93.7,93.95,93.7,93.93,4359.0,80.216,80.43,80.216,80.4129,4359.0
2016-04-12 11:30:00,93.95,93.95,93.83,93.86,4007.0,80.43,80.43,80.3273,80.3529,4007.0
2016-04-12 12:00:00,93.85,93.9,93.83,93.89,6982.0,80.3444,80.3872,80.3273,80.3786,6982.0
2016-04-12 12:30:00,93.91,94.05,93.91,94.05,11802.0,80.3957,80.5156,80.3957,80.5156,11802.0
2016-04-12 13:00:00,93.98,94.03,93.91,93.96,8915.0,80.4557,80.4985,80.3957,80.4386,8915.0
2016-04-12 13:30:00,93.91,94.01,93.88,93.93,9361.0,80.3957,80.4814,80.3701,80.4129,9361.0
2016-04-12 14:00:00,94.02,94.14,93.98,94.07,15648.0,80.4899,80.5926,80.4557,80.5327,15648.0
2016-04-12 14:30:00,94.06,94.19,94.05,94.16,10933.0,80.5242,80.6355,80.5156,80.6098,10933.0
2016-04-12 15:00:00,94.18,94.28,94.12,94.13,25881.0,80.6269,80.7125,80.5755,80.5841,25881.0
2016-04-12 15:30:00,94.15,94.2,94.02,94.13,23130.0,80.6012,80.644,80.4899,80.5841,23130.0
2016-04-13 09:30:00,94.6,94.83,94.6,94.74,30359.0,80.9865,81.1834,80.9865,81.1063,30359.0
2016-04-13 10:00:00,94.8,94.81,94.7,94.75,5398.0,81.1577,81.1662,81.0721,81.1149,5398.0
2016-04-13 10:30:00,94.77,94.8,94.56,94.69,12919.0,81.132,81.1577,80.9522,81.0635,12919.0
2016-04-13 11:00:00,94.74,94.85,94.69,94.83,13578.0,81.1063,81.2005,81.0635,81.1834,13578.0
2016-04-13 11:30:00,94.87,95.0,94.84,94.93,10076.0,81.2176,81.3289,81.1919,81.269,10076.0
2016-04-13 12:00:00,94.87,94.89,94.77,94.82,3635.0,81.2176,81.2347,81.132,81.1748,3635.0
2016-04-13 12:30:00,94.82,94.9,94.79,94.83,6498.0,81.1748,81.2433,81.1491,81.1834,6498.0
2016-04-13 13:00:00,94.85,94.86,94.72,94.82,7623.0,81.2005,81.209,81.0892,81.1748,7623.0
2016-04-13 13:30:00,94.85,94.92,94.79,94.91,4812.0,81.2005,81.2604,81.1491,81.2518,4812.0
2016-04-13 14:00:00,94.94,95.02,94.89,94.89,9415.0,81.2775,81.346,81.2347,81.2347,9415.0
2016-04-13 14:30:00,94.95,95.0,94.92,94.94,3210.0,81.2861,81.3289,81.2604,81.2775,3210.0
2016-04-13 15:00:00,94.93,95.05,94.93,95.03,56672.0,81.269,81.3717,81.269,81.3546,56672.0
2016-04-13 15:30:00,95.03,95.15,95.03,95.1,17651.0,81.3546,81.4573,81.3546,81.4145,17651.0
2016-04-14 09:30:00,95.17,95.17,94.97,94.97,14771.0,81.4744,81.4744,81.3032,81.3032,14771.0
2016-04-14 10:00:00,95.0,95.12,94.98,95.09,29945.0,81.3289,81.4316,81.3118,81.4059,29945.0
2016-04-14 10:30:00,95.12,95.18,95.01,95.12,17680.0,81.4316,81.483,81.3375,81.4316,17680.0
2016-04-14 11:00:00,95.11,95.18,95.08,95.14,4030.0,81.4231,81.483,81.3974,81.4487,4030.0
2016-04-14 11:30:00,95.13,95.28,95.12,95.21,6751.0,81.4402,81.5686,81.4316,81.5087,6751.0
2016-04-14 12:00:00,95.26,95.3,95.23,95.29,10099.0,81.5515,81.5857,81.5258,81.5772,10099.0
2016-04-14 12:30:00,95.25,95.32,95.21,95.32,3547.0,81.5429,81.6028,81.5087,81.6028,3547.0
2016-04-14 13:00:00,95.34,95.37,95.21,95.21,3769.0,81.62,81.6456,81.5087,81.5087,3769.0
2016-04-14 13:30:00,95.25,95.25,95.13,95.13,9234.0,81.5429,81.5429,81.4402,81.4402,9234.0
2016-04-14 14:00:00,95.1,95.24,95.1,95.19,12755.0,81.4145,81.5344,81.4145,81.4915,12755.0
2016-04-14 14:30:00,95.12,95.19,95.07,95.15,12703.0,81.4316,81.4915,81.3888,81.4573,12703.0
2016-04-14 15:00:00,95.18,95.19,95.1,95.11,8459.0,81.483,81.4915,81.4145,81.4231,8459.0
2016-04-14 15:30:00,95.14,95.23,95.11,95.14,9870.0,81.4487,81.5258,81.4231,81.4487,9870.0
2016-04-15 09:30:00,95.19,95.19,95.02,95.08,21177.0,81.4915,81.4915,81.346,81.3974,21177.0
2016-04-15 10:00:00,95.07,95.07,94.95,94.98,12107.0,81.3888,81.3888,81.2861,81.3118,12107.0
2016-04-15 10:30:00,95.06,95.13,95.04,95.07,8854.0,81.3803,81.4402,81.3631,81.3888,8854.0
2016-04-15 11:00:00,95.09,95.16,95.05,95.09,8852.0,81.4059,81.4659,81.3717,81.4059,8852.0
2016-04-15 11:30:00,95.1,95.12,95.08,95.08,5933.0,81.4145,81.4316,81.3974,81.3974,5933.0
2016-04-15 12:00:00,95.07,95.12,95.05,95.07,15183.0,81.3888,81.4316,81.3717,81.3888,15183.0
2016-04-15 12:30:00,95.09,95.09,95.01,95.02,6023.0,81.4059,81.4059,81.3375,81.346,6023.0
2016-04-15 13:00:00,94.99,95.01,94.93,94.97,8375.0,81.3203,81.3375,81.269,81.3032,8375.0
2016-04-15 13:30:00,94.95,94.95,94.87,94.92,7872.0,81.2861,81.2861,81.2176,81.2604,7872.0
2016-04-15 14:00:00,94.92,94.97,94.86,94.95,15847.0,81.2604,81.3032,81.209,81.2861,15847.0
2016-04-15 14:30:00,94.97,95.02,94.95,95.01,15745.0,81.3032,81.346,81.2861,81.3375,15745.0
2016-04-15 15:00:00,95.06,95.06,95.01,95.04,1037.0,81.3803,81.3803,81.3375,81.3631,1037.0
2016-04-15 15:30:00,95.07,95.08,94.98,95.05,10945.0,81.3888,81.3974,81.3118,81.3717,10945.0
2016-04-18 09:30:00,94.67,95.05,94.67,95.03,16655.0,81.0464,81.3717,81.0464,81.3546,16655.0
2016-04-18 10:00:00,95.04,95.36,95.03,95.34,6771.0,81.3631,81.6371,81.3546,81.62,6771.0
2016-04-18 10:30:00,95.34,95.51,95.34,95.51,4227.0,81.62,81.7655,81.62,81.7655,4227.0
2016-04-18 11:00:00,95.38,95.5,95.38,95.43,15060.0,81.6542,81.7569,81.6542,81.697,15060.0
2016-04-18 11:30:00,95.45,95.48,95.44,95.47,2487.0,81.7141,81.7398,81.7056,81.7313,2487.0
2016-04-18 12:00:00,95.48,95.56,95.44,95.51,2657.0,81.7398,81.8083,81.7056,81.7655,2657.0
2016-04-18 12:30:00,95.56,95.61,95.55,95.58,5414.0,81.8083,81.8511,81.7997,81.8254,5414.0
2016-04-18 13:00:00,95.51,95.53,95.42,95.48,4787.0,81.7655,81.7826,81.6884,81.7398,4787.0
2016-04-18 13:30:00,95.48,95.57,95.45,95.54,3965.0,81.7398,81.8169,81.7141,81.7912,3965.0
2016-04-18 14:00:00,95.53,95.61,95.49,95.56,21411.0,81.7826,81.8511,81.7484,81.8083,21411.0
2016-04-18 14:30:00,95.54,95.68,95.54,95.61,6843.0,81.7912,81.911,81.7912,81.8511,6843.0
2016-04-18 15:00:00,95.6,95.62,95.55,95.62,5665.0,81.8425,81.8597,81.7997,81.8597,5665.0
2016-04-18 15:30:00,95.58,95.68,95.57,95.67,9537.0,81.8254,81.911,81.8169,81.9025,9537.0
2016-04-19 09:30:00,95.88,96.0,95.81,96.0,84987.0,82.0823,82.185,82.0223,82.185,84987.0
2016-04-19 10:00:00,96.01,96.13,96.0,96.04,13384.0,82.1935,82.2963,82.185,82.2192,13384.0
2016-04-19 10:30:00,96.02,96.07,95.89,96.0,10856.0,82.2021,82.2449,82.0908,82.185,10856.0
2016-04-19 11:00:00,96.05,96.1,95.91,95.92,16101.0,82.2278,82.2706,82.1079,82.1165,16101.0
2016-04-19 11:30:00,95.9,95.99,95.74,95.74,8822.0,82.0994,82.1764,81.9624,81.9624,8822.0
2016-04-19 12:00:00,95.7,95.73,95.56,95.62,11298.0,81.9282,81.9538,81.8083,81.8597,11298.0
2016-04-19 12:30:00,95.6,95.71,95.53,95.7,7212.0,81.8425,81.9367,81.7826,81.9282,7212.0
2016-04-19 13:00:00,95.7,95.78,95.68,95.77,7243.0,81.9282,81.9966,81.911,81.9881,7243.0
2016-04-19 13:30:00,95.79,95.89,95.74,95.87,22286.0,82.0052,82.0908,81.9624,82.0737,22286.0
2016-04-19 14:00:00,95.94,95.94,95.83,95.85,15185.0,82.1336,82.1336,82.0394,82.0566,15185.0
2016-04-19 14:30:00,95.83,95.92,95.8,95.83,35656.0,82.0394,82.1165,82.0138,82.0394,35656.0
2016-04-19 15:00:00,95.82,95.94,95.79,95.88,8188.0,82.0309,82.1336,82.0052,82.0823,8188.0
2016-04-19 15:30:00,95.93,95.98,95.88,95.98,10558.0,82.1251,82.1679,82.0823,82.1679,10558.0
2016-04-20 09:30:00,95.98,96.04,95.91,96.01,11013.0,82.1679,82.2192,82.1079,82.1935,11013.0
2016-04-20 10:00:00,96.01,96.05,95.91,95.92,6477.0,82.1935,82.2278,82.1079,82.1165,6477.0
2016-04-20 10:30:00,95.91,95.98,95.77,95.92,12057.0,82.1079,82.1679,81.9881,82.1165,12057.0
2016-04-20 11:00:00,95.97,96.2,95.94,96.16,18742.0,82.1593,82.3562,82.1336,82.322,18742.0
2016-04-20 11:30:00,96.15,96.23,96.13,96.15,7207.0,82.3134,82.3819,82.2963,82.3134,7207.0
2016-04-20 12:00:00,96.15,96.16,96.1,96.1,3811.0,82.3134,82.322,82.2706,82.2706,3811.0
2016-04-20 12:30:00,96.12,96.25,96.11,96.19,9163.0,82.2877,82.399,82.2792,82.3476,9163.0
2016-04-20 13:00:00,96.23,96.25,96.15,96.2,4682.0,82.3819,82.399,82.3134,82.3562,4682.0
2016-04-20 13:30:00,96.22,96.3,96.22,96.29,4625.0,82.3733,82.4418,82.3733,82.4332,4625.0
2016-04-20 14:00:00,96.29,96.39,96.26,96.34,7905.0,82.4332,82.5189,82.4076,82.4761,7905.0
2016-04-20 14:30:00,96.39,96.41,96.35,96.4,8515.0,82.5189,82.536,82.4846,82.5274,8515.0
2016-04-20 15:00:00,96.42,96.45,96.27,96.28,11560.0,82.5445,82.5702,82.4161,82.4247,11560.0
2016-04-20 15:30:00,96.24,96.25,96.04,96.06,8084.0,82.3904,82.399,82.2192,82.2363,8084.0
2016-04-21 09:30:00,96.06,96.13,95.85,95.87,6202.0,82.2363,82.2963,82.0566,82.0737,6202.0
2016-04-21 10:00:00,95.82,95.94,95.76,95.9,9457.0,82.0309,82.1336,81.9795,82.0994,9457.0
2016-04-21 10:30:00,95.88,96.05,95.86,96.05,3276.0,82.0823,82.2278,82.0651,82.2278,3276.0
2016-04-21 11:00:00,96.06,96.06,95.93,96.0,5683.0,82.2363,82.2363,82.1251,82.185,5683.0
2016-04-21 11:30:00,96.0,96.01,95.81,95.83,4217.0,82.185,82.1935,82.0223,82.0394,4217.0
2016-04-21 12:00:00,95.77,95.83,95.77,95.77,2404.0,81.9881,82.0394,81.9881,81.9881,2404.0
2016-04-21 12:30:00,95.82,95.86,95.77,95.8,4756.0,82.0309,82.0651,81.9881,82.0138,4756.0
2016-04-21 13:00:00,95.77,95.86,95.68,95.7,3658.0,81.9881,82.0651,81.911,81.9282,3658.0
2016-04-21 13:30:00,95.67,95.77,95.61,95.62,9449.0,81.9025,81.9881,81.8511,81.8597,9449.0
2016-04-21 14:00:00,95.62,95.66,95.58,95.6,23039.0,81.8597,81.8939,81.8254,81.8425,23039.0
2016-04-21 14:30:00,95.53,95.58,95.45,95.58,13040.0,81.7826,81.8254,81.7141,81.8254,13040.0
2016-04-21 15:00:00,95.58,95.67,95.47,95.47,58401.0,81.8254,81.9025,81.7313,81.7313,58401.0
2016-04-21 15:30:00,95.5,95.64,95.49,95.6,53494.0,81.7569,81.8768,81.7484,81.8425,53494.0
2016-04-22 09:30:00,95.34,95.68,95.34,95.68,18457.0,81.62,81.911,81.62,81.911,18457.0
2016-04-22 10:00:00,95.64,95.73,95.43,95.46,10486.0,81.8768,81.9538,81.697,81.7227,10486.0
2016-04-22 10:30:00,95.52,95.53,95.13,95.23,7515.0,81.7741,81.7826,81.4402,81.5258,7515.0
2016-04-22 11:00:00,95.21,95.24,95.15,95.17,9706.0,81.5087,81.5344,81.4573,81.4744,9706.0
2016-04-22 11:30:00,95.22,95.38,95.22,95.3,22288.0,81.5172,81.6542,81.5172,81.5857,22288.0
2016-04-22 12:00:00,95.35,95.35,95.22,95.22,5360.0,81.6285,81.6285,81.5172,81.5172,5360.0
2016-04-22 12:30:00,95.19,95.26,95.16,95.2,5752.0,81.4915,81.5515,81.4659,81.5001,5752.0
2016-04-22 13:00:00,95.2,95.31,95.2,95.21,8708.0,81.5001,81.5943,81.5001,81.5087,8708.0
2016-04-22 13:30:00,95.23,95.53,95.23,95.5,8320.0,81.5258,81.7826,81.5258,81.7569,8320.0
2016-04-22 14:00:00,95.54,95.61,95.43,95.6,15264.0,81.7912,81.8511,81.697,81.8425,15264.0
2016-04-22 14:30:00,95.61,95.62,95.56,95.59,8245.0,81.8511,81.8597,81.8083,81.834,8245.0
2016-04-22 15:00:00,95.61,95.62,95.49,95.55,9163.0,81.8511,81.8597,81.7484,81.7997,9163.0
2016-04-22 15:30:00,95.57,95.61,95.49,95.59,15295.0,81.8169,81.8511,81.7484,81.834,15295.0
2016-04-25 09:30:00,95.25,95.43,95.15,95.17,10438.0,81.5429,81.697,81.4573,81.4744,10438.0
2016-04-25 10:00:00,95.25,95.25,95.02,95.05,7792.0,81.5429,81.5429,81.346,81.3717,7792.0
2016-04-25 10:30:00,95.01,95.08,95.0,95.07,9110.0,81.3375,81.3974,81.3289,81.3888,9110.0
2016-04-25 11:00:00,95.04,95.16,94.94,95.13,11358.0,81.3631,81.4659,81.2775,81.4402,11358.0
2016-04-25 11:30:00,95.1,95.1,95.03,95.06,1712.0,81.4145,81.4145,81.3546,81.3803,1712.0
2016-04-25 12:00:00,95.09,95.12,95.03,95.06,4241.0,81.4059,81.4316,81.3546,81.3803,4241.0
2016-04-25 12:30:00,95.07,95.32,95.05,95.27,7244.0,81.3888,81.6028,81.3717,81.56,7244.0
2016-04-25 13:00:00,95.29,95.37,95.24,95.28,18607.0,81.5772,81.6456,81.5344,81.5686,18607.0
2016-04-25 13:30:00,95.27,95.28,95.21,95.26,3522.0,81.56,81.5686,81.5087,81.5515,3522.0
2016-04-25 14:00:00,95.29,95.3,95.12,95.24,11076.0,81.5772,81.5857,81.4316,81.5344,11076.0
2016-04-25 14:30:00,95.2,95.28,95.17,95.27,2354.0,81.5001,81.5686,81.4744,81.56,2354.0
2016-04-25 15:00:00,95.27,95.27,95.14,95.19,4145.0,81.56,81.56,81.4487,81.4915,4145.0
2016-04-25 15:30:00,95.2,95.42,95.18,95.42,13224.0,81.5001,81.6884,81.483,81.6884,13224.0
2016-04-26 09:30:00,95.57,95.76,95.54,95.76,8130.0,81.8169,81.9795,81.7912,81.9795,8130.0
2016-04-26 10:00:00,95.78,95.83,95.46,95.46,18209.0,81.9966,82.0394,81.7227,81.7227,18209.0
2016-04-26 10:30:00,95.45,95.5,95.35,95.38,4302.0,81.7141,81.7569,81.6285,81.6542,4302.0
2016-04-26 11:00:00,95.38,95.48,95.35,95.47,38442.0,81.6542,81.7398,81.6285,81.7313,38442.0
2016-04-26 11:30:00,95.48,95.6,95.44,95.54,10590.0,81.7398,81.8425,81.7056,81.7912,10590.0
2016-04-26 12:00:00,95.63,95.63,95.59,95.62,2984.0,81.8682,81.8682,81.834,81.8597,2984.0
2016-04-26 12:30:00,95.65,95.65,95.51,95.51,2439.0,81.8853,81.8853,81.7655,81.7655,2439.0
2016-04-26 13:00:00,95.52,95.53,95.43,95.51,7082.0,81.7741,81.7826,81.697,81.7655,7082.0
2016-04-26 13:30:00,95.51,95.52,95.4,95.41,7275.0,81.7655,81.7741,81.6713,81.6799,7275.0
2016-04-26 14:00:00,95.45,95.57,95.43,95.44,6865.0,81.7141,81.8169,81.697,81.7056,6865.0
2016-04-26 14:30:00,95.39,95.58,95.39,95.46,5979.0,81.6628,81.8254,81.6628,81.7227,5979.0
2016-04-26 15:00:00,95.51,95.52,95.36,95.41,12805.0,81.7655,81.7741,81.6371,81.6799,12805.0
2016-04-26 15:30:00,95.48,95.59,95.48,95.58,10446.0,81.7398,81.834,81.7398,81.8254,10446.0
2016-04-27 09:30:00,95.4,95.59,95.4,95.48,11164.0,81.6713,81.834,81.6713,81.7398,11164.0
2016-04-27 10:00:00,95.51,95.54,95.38,95.41,4629.0,81.7655,81.7912,81.6542,81.6799,4629.0
2016-04-27 10:30:00,95.33,95.36,95.18,95.22,10043.0,81.6114,81.6371,81.483,81.5172,10043.0
2016-04-27 11:00:00,95.28,95.35,95.25,95.34,9571.0,81.5686,81.6285,81.5429,81.62,9571.0
2016-04-27 11:30:00,95.43,95.52,95.43,95.51,6599.0,81.697,81.7741,81.697,81.7655,6599.0
2016-04-27 12:00:00,95.53,95.56,95.42,95.55,11575.0,81.7826,81.8083,81.6884,81.7997,11575.0
2016-04-27 12:30:00,95.55,95.56,95.49,95.51,4033.0,81.7997,81.8083,81.7484,81.7655,4033.0
2016-04-27 13:00:00,95.48,95.51,95.37,95.37,13169.0,81.7398,81.7655,81.6456,81.6456,13169.0
2016-04-27 13:30:00,95.43,95.5,95.36,95.41,9926.0,81.697,81.7569,81.6371,81.6799,9926.0
2016-04-27 14:00:00,95.36,95.75,95.3,95.73,14129.0,81.6371,81.971,81.5857,81.9538,14129.0
2016-04-27 14:30:00,95.67,95.67,95.53,95.66,3700.0,81.9025,81.9025,81.7826,81.8939,3700.0
2016-04-27 15:00:00,95.64,95.94,95.63,95.91,17095.0,81.8768,82.1336,81.8682,82.1079,17095.0
2016-04-27 15:30:00,95.9,95.94,95.71,95.75,8467.0,82.0994,82.1336,81.9367,81.971,8467.0
2016-04-28 09:30:00,95.29,95.59,95.26,95.59,15109.0,81.5772,81.834,81.5515,81.834,15109.0
2016-04-28 10:00:00,95.68,95.77,95.6,95.63,7609.0,81.911,81.9881,81.8425,81.8682,7609.0
2016-04-28 10:30:00,95.64,95.81,95.64,95.79,6712.0,81.8768,82.0223,81.8768,82.0052,6712.0
2016-04-28 11:00:00,95.84,95.9,95.78,95.9,12973.0,82.048,82.0994,81.9966,82.0994,12973.0
2016-04-28 11:30:00,95.88,95.94,95.85,95.87,6669.0,82.0823,82.1336,82.0566,82.0737,6669.0
2016-04-28 12:00:00,95.88,95.92,95.76,95.76,5845.0,82.0823,82.1165,81.9795,81.9795,5845.0
2016-04-28 12:30:00,95.79,95.92,95.79,95.91,9764.0,82.0052,82.1165,82.0052,82.1079,9764.0
2016-04-28 13:00:00,95.87,95.89,95.65,95.73,162156.0,82.0737,82.0908,81.8853,81.9538,162156.0
2016-04-28 13:30:00,95.73,95.78,95.7,95.72,4382.0,81.9538,81.9966,81.9282,81.9453,4382.0
2016-04-28 14:00:00,95.73,95.74,95.63,95.67,15825.0,81.9538,81.9624,81.8682,81.9025,15825.0
2016-04-28 14:30:00,95.67,95.68,95.4,95.41,19478.0,81.9025,81.911,81.6713,81.6799,19478.0
2016-04-28 15:00:00,95.4,95.42,94.73,94.73,26470.0,81.6713,81.6884,81.0977,81.0977,26470.0
2016-04-28 15:30:00,94.79,94.99,94.7,94.9,21981.0,81.1491,81.3203,81.0721,81.2433,21981.0
2016-04-29 09:30:00,94.65,94.75,94.26,94.26,30507.0,81.0293,81.1149,80.6954,80.6954,30507.0
2016-04-29 10:00:00,94.22,94.45,94.16,94.42,26997.0,80.6611,80.858,80.6098,80.8324,26997.0
2016-04-29 10:30:00,94.44,94.58,94.17,94.2,28399.0,80.8495,80.9693,80.6183,80.644,28399.0
2016-04-29 11:00:00,94.15,94.29,94.05,94.09,11834.0,80.6012,80.7211,80.5156,80.5498,11834.0
2016-04-29 11:30:00,93.97,94.03,93.84,93.99,5127.0,80.4471,80.4985,80.3358,80.4642,5127.0
2016-04-29 12:00:00,93.98,94.07,93.88,94.06,19851.0,80.4557,80.5327,80.3701,80.5242,19851.0
2016-04-29 12:30:00,94.14,94.21,94.04,94.05,13408.0,80.5926,80.6526,80.507,80.5156,13408.0
2016-04-29 13:00:00,94.09,94.31,94.09,94.26,7897.0,80.5498,80.7382,80.5498,80.6954,7897.0
2016-04-29 13:30:00,94.22,94.24,93.91,93.91,12062.0,80.6611,80.6783,80.3957,80.3957,12062.0
2016-04-29 14:00:00,93.97,94.04,93.8,94.01,13821.0,80.4471,80.507,80.3016,80.4814,13821.0
2016-04-29 14:30:00,93.97,94.02,93.85,93.92,11256.0,80.4471,80.4899,80.3444,80.4043,11256.0
2016-04-29 15:00:00,93.99,94.18,93.93,94.14,13952.0,80.4642,80.6269,80.4129,80.5926,13952.0
2016-04-29 15:30:00,94.1,94.58,94.1,94.4,38292.0,80.5584,80.9693,80.5584,80.8152,38292.0
2016-05-02 09:30:00,94.67,94.67,94.47,94.53,16417.0,81.0464,81.0464,80.8752,80.9265,16417.0
2016-05-02 10:00:00,94.55,94.83,94.48,94.77,2413.0,80.9436,81.1834,80.8837,81.132,2413.0
2016-05-02 10:30:00,94.79,94.79,94.58,94.66,3354.0,81.1491,81.1491,80.9693,81.0378,3354.0
2016-05-02 11:00:00,94.67,94.85,94.64,94.75,4260.0,81.0464,81.2005,81.0207,81.1149,4260.0
2016-05-02 11:30:00,94.73,94.82,94.64,94.67,6109.0,81.0977,81.1748,81.0207,81.0464,6109.0
2016-05-02 12:00:00,94.61,94.7,94.61,94.65,3470.0,80.995,81.0721,80.995,81.0293,3470.0
2016-05-02 12:30:00,94.71,94.83,94.68,94.82,4856.0,81.0806,81.1834,81.0549,81.1748,4856.0
2016-05-02 13:00:00,94.82,94.95,94.81,94.95,4286.0,81.1748,81.2861,81.1662,81.2861,4286.0
2016-05-02 13:30:00,94.94,95.01,94.92,94.96,4285.0,81.2775,81.3375,81.2604,81.2946,4285.0
2016-05-02 14:00:00,94.95,95.05,94.95,95.03,5672.0,81.2861,81.3717,81.2861,81.3546,5672.0
2016-05-02 14:30:00,95.05,95.05,94.98,95.02,2005.0,81.3717,81.3717,81.3118,81.346,2005.0
2016-05-02 15:00:00,95.03,95.11,95.03,95.1,62718.0,81.3546,81.4231,81.3546,81.4145,62718.0
2016-05-02 15:30:00,95.08,95.23,95.06,95.13,38791.0,81.3974,81.5258,81.3803,81.4402,38791.0
2016-05-03 09:30:00,94.5,94.51,94.17,94.25,15810.0,80.9008,80.9094,80.6183,80.6868,15810.0
2016-05-03 10:00:00,94.22,94.22,94.0,94.2,4956.0,80.6611,80.6611,80.4728,80.644,4956.0
2016-05-03 10:30:00,94.16,94.16,94.0,94.0,10482.0,80.6098,80.6098,80.4728,80.4728,10482.0
2016-05-03 11:00:00,94.03,94.1,93.96,94.03,12085.0,80.4985,80.5584,80.4386,80.4985,12085.0
2016-05-03 11:30:00,93.94,94.18,93.91,94.1,9792.0,80.4214,80.6269,80.3957,80.5584,9792.0
2016-05-03 12:00:00,94.12,94.17,94.02,94.03,13159.0,80.5755,80.6183,80.4899,80.4985,13159.0
2016-05-03 12:30:00,94.14,94.28,94.11,94.28,8058.0,80.5926,80.7125,80.567,80.7125,8058.0
2016-05-03 13:00:00,94.28,94.42,94.27,94.41,9727.0,80.7125,80.8324,80.7039,80.8238,9727.0
2016-05-03 13:30:00,94.44,94.58,94.41,94.43,11105.0,80.8495,80.9693,80.8238,80.8409,11105.0
2016-05-03 14:00:00,94.39,94.46,94.26,94.33,18191.0,80.8067,80.8666,80.6954,80.7553,18191.0
2016-05-03 14:30:00,94.33,94.43,94.28,94.36,7117.0,80.7553,80.8409,80.7125,80.781,7117.0
2016-05-03 15:00:00,94.32,94.39,94.19,94.3,4715.0,80.7467,80.8067,80.6355,80.7296,4715.0
2016-05-03 15:30:00,94.22,94.33,94.1,94.28,24879.0,80.6611,80.7553,80.5584,80.7125,24879.0
2016-05-04 09:30:00,93.75,93.93,93.64,93.93,190645.0,80.2588,80.4129,80.1646,80.4129,190645.0
2016-05-04 10:00:00,93.98,94.07,93.85,93.95,81759.0,80.4557,80.5327,80.3444,80.43,81759.0
2016-05-04 10:30:00,93.95,93.99,93.7,93.76,7373.0,80.43,80.4642,80.216,80.2673,7373.0
2016-05-04 11:00:00,93.78,93.85,93.6,93.6,5165.0,80.2845,80.3444,80.1304,80.1304,5165.0
2016-05-04 11:30:00,93.56,93.72,93.55,93.71,3431.0,80.0961,80.2331,80.0876,80.2245,3431.0
2016-05-04 12:00:00,93.7,93.84,93.7,93.82,3756.0,80.216,80.3358,80.216,80.3187,3756.0
2016-05-04 12:30:00,93.75,93.76,93.6,93.6,5778.0,80.2588,80.2673,80.1304,80.1304,5778.0
2016-05-04 13:00:00,93.58,93.7,93.55,93.7,4563.0,80.1132,80.216,80.0876,80.216,4563.0
2016-05-04 13:30:00,93.73,93.74,93.57,93.6,5197.0,80.2417,80.2502,80.1047,80.1304,5197.0
2016-05-04 14:00:00,93.53,93.71,93.48,93.71,10286.0,80.0704,80.2245,80.0276,80.2245,10286.0
2016-05-04 14:30:00,93.72,93.76,93.67,93.69,11671.0,80.2331,80.2673,80.1903,80.2074,11671.0
2016-05-04 15:00:00,93.71,93.75,93.59,93.67,16013.0,80.2245,80.2588,80.1218,80.1903,16013.0
2016-05-04 15:30:00,93.68,93.86,93.68,93.7,115906.0,80.1988,80.3529,80.1988,80.216,115906.0
2016-05-05 09:30:00,93.81,94.08,93.81,93.89,336338.0,80.3101,80.5413,80.3101,80.3786,336338.0
2016-05-05 10:00:00,93.9,94.17,93.89,94.04,9869.0,80.3872,80.6183,80.3786,80.507,9869.0
2016-05-05 10:30:00,93.9,93.97,93.82,93.97,2725.0,80.3872,80.4471,80.3187,80.4471,2725.0
2016-05-05 11:00:00,93.93,93.97,93.79,93.8,10105.0,80.4129,80.4471,80.293,80.3016,10105.0
2016-05-05 11:30:00,93.85,94.07,93.84,94.02,13662.0,80.3444,80.5327,80.3358,80.4899,13662.0
2016-05-05 12:00:00,94.03,94.05,93.9,93.9,4101.0,80.4985,80.5156,80.3872,80.3872,4101.0
2016-05-05 12:30:00,93.89,93.92,93.84,93.9,12731.0,80.3786,80.4043,80.3358,80.3872,12731.0
2016-05-05 13:00:00,93.88,93.88,93.51,93.52,9940.0,80.3701,80.3701,80.0533,80.0619,9940.0
2016-05-05 13:30:00,93.55,93.61,93.49,93.56,6232.0,80.0876,80.1389,80.0362,80.0961,6232.0
2016-05-05 14:00:00,93.55,93.7,93.54,93.66,51124.0,80.0876,80.216,80.079,80.1817,51124.0
2016-05-05 14:30:00,93.68,93.75,93.66,93.69,4474.0,80.1988,80.2588,80.1817,80.2074,4474.0
2016-05-05 15:00:00,93.55,93.68,93.53,93.67,9634.0,80.0876,80.1988,80.0704,80.1903,9634.0
2016-05-05 15:30:00,93.66,93.7,93.57,93.7,14946.0,80.1817,80.216,80.1047,80.216,14946.0
2016-05-06 09:30:00,93.4,93.73,93.29,93.55,22089.0,79.9591,80.2417,79.865,80.0876,22089.0
2016-05-06 10:00:00,93.55,93.75,93.4,93.44,7862.0,80.0876,80.2588,79.9591,79.9934,7862.0
2016-05-06 10:30:00,93.44,93.49,93.19,93.24,8112.0,79.9934,80.0362,79.7794,79.8222,8112.0
2016-05-06 11:00:00,93.31,93.55,93.28,93.51,32807.0,79.8821,80.0876,79.8564,80.0533,32807.0
2016-05-06 11:30:00,93.51,93.55,93.41,93.41,4466.0,80.0533,80.0876,79.9677,79.9677,4466.0
2016-05-06 12:00:00,93.38,93.45,93.38,93.39,11164.0,79.942,80.0019,79.942,79.9506,11164.0
2016-05-06 12:30:00,93.39,93.47,93.34,93.47,4043.0,79.9506,80.0191,79.9078,80.0191,4043.0
2016-05-06 13:00:00,93.53,93.73,93.53,93.73,10592.0,80.0704,80.2417,80.0704,80.2417,10592.0
2016-05-06 13:30:00,93.68,93.85,93.6,93.85,21373.0,80.1988,80.3444,80.1304,80.3444,21373.0
2016-05-06 14:00:00,93.84,94.02,93.84,93.98,9917.0,80.3358,80.4899,80.3358,80.4557,9917.0
2016-05-06 14:30:00,93.92,94.04,93.88,93.95,8558.0,80.4043,80.507,80.3701,80.43,8558.0
2016-05-06 15:00:00,93.97,94.02,93.94,93.99,6181.0,80.4471,80.4899,80.4214,80.4642,6181.0
2016-05-06 15:30:00,93.94,94.01,93.83,94.0,25877.0,80.4214,80.4814,80.3273,80.4728,25877.0
2016-05-09 09:30:00,93.88,94.32,93.88,94.21,26066.0,80.3701,80.7467,80.3701,80.6526,26066.0
2016-05-09 10:00:00,94.25,94.34,94.01,94.04,11823.0,80.6868,80.7639,80.4814,80.507,11823.0
2016-05-09 10:30:00,94.05,94.11,94.01,94.05,2402.0,80.5156,80.567,80.4814,80.5156,2402.0
2016-05-09 11:00:00,94.05,94.13,93.86,93.98,14429.0,80.5156,80.5841,80.3529,80.4557,14429.0
2016-05-09 11:30:00,93.95,94.1,93.89,94.05,4829.0,80.43,80.5584,80.3786,80.5156,4829.0
2016-05-09 12:00:00,94.03,94.15,94.02,94.11,4284.0,80.4985,80.6012,80.4899,80.567,4284.0
2016-05-09 12:30:00,94.12,94.13,94.04,94.11,8164.0,80.5755,80.5841,80.507,80.567,8164.0
2016-05-09 13:00:00,94.11,94.22,94.1,94.2,9810.0,80.567,80.6611,80.5584,80.644,9810.0
2016-05-09 13:30:00,94.2,94.24,94.11,94.12,7825.0,80.644,80.6783,80.567,80.5755,7825.0
2016-05-09 14:00:00,94.14,94.18,94.05,94.15,8013.0,80.5926,80.6269,80.5156,80.6012,8013.0
2016-05-09 14:30:00,94.17,94.32,94.16,94.32,11316.0,80.6183,80.7467,80.6098,80.7467,11316.0
2016-05-09 15:00:00,94.29,94.3,94.25,94.28,7231.0,80.7211,80.7296,80.6868,80.7125,7231.0
2016-05-09 15:30:00,94.23,94.23,94.06,94.11,10100.0,80.6697,80.6697,80.5242,80.567,10100.0
2016-05-10 09:30:00,94.42,94.82,94.42,94.74,28851.0,80.8324,81.1748,80.8324,81.1063,28851.0
2016-05-10 10:00:00,94.75,94.8,94.69,94.74,8459.0,81.1149,81.1577,81.0635,81.1063,8459.0
2016-05-10 10:30:00,94.82,94.97,94.82,94.92,13692.0,81.1748,81.3032,81.1748,81.2604,13692.0
2016-05-10 11:00:00,94.9,94.93,94.8,94.84,22938.0,81.2433,81.269,81.1577,81.1919,22938.0
2016-05-10 11:30:00,94.87,94.97,94.83,94.95,9721.0,81.2176,81.3032,81.1834,81.2861,9721.0
2016-05-10 12:00:00,95.03,95.06,95.03,95.04,15787.0,81.3546,81.3803,81.3546,81.3631,15787.0
2016-05-10 12:30:00,95.05,95.05,94.99,95.0,7125.0,81.3717,81.3717,81.3203,81.3289,7125.0
2016-05-10 13:00:00,95.02,95.05,94.97,94.98,5511.0,81.346,81.3717,81.3032,81.3118,5511.0
2016-05-10 13:30:00,94.98,95.07,94.97,95.07,5541.0,81.3118,81.3888,81.3032,81.3888,5541.0
2016-05-10 14:00:00,95.08,95.1,95.04,95.09,7168.0,81.3974,81.4145,81.3631,81.4059,7168.0
2016-05-10 14:30:00,95.09,95.15,95.06,95.11,5617.0,81.4059,81.4573,81.3803,81.4231,5617.0
2016-05-10 15:00:00,95.13,95.21,95.12,95.18,9202.0,81.4402,81.5087,81.4316,81.483,9202.0
2016-05-10 15:30:00,95.15,95.29,95.14,95.27,11225.0,81.4573,81.5772,81.4487,81.56,11225.0
2016-05-11 09:30:00,95.01,95.1,94.93,94.95,5017.0,81.3375,81.4145,81.269,81.2861,5017.0
2016-05-11 10:00:00,94.9,95.04,94.9,95.04,21729.0,81.2433,81.3631,81.2433,81.3631,21729.0
2016-05-11 10:30:00,95.07,95.25,95.06,95.11,33145.0,81.3888,81.5429,81.3803,81.4231,33145.0
2016-05-11 11:00:00,94.98,95.01,94.83,94.94,19668.0,81.3118,81.3375,81.1834,81.2775,19668.0
2016-05-11 11:30:00,94.92,94.97,94.88,94.89,4142.0,81.2604,81.3032,81.2262,81.2347,4142.0
2016-05-11 12:00:00,94.89,94.94,94.88,94.94,7090.0,81.2347,81.2775,81.2262,81.2775,7090.0
2016-05-11 12:30:00,94.94,94.99,94.86,94.89,5144.0,81.2775,81.3203,81.209,81.2347,5144.0
2016-05-11 13:00:00,94.88,94.89,94.78,94.83,66123.0,81.2262,81.2347,81.1405,81.1834,66123.0
2016-05-11 13:30:00,94.83,94.85,94.73,94.73,88449.0,81.1834,81.2005,81.0977,81.0977,88449.0
2016-05-11 14:00:00,94.73,94.73,94.57,94.64,15225.0,81.0977,81.0977,80.9608,81.0207,15225.0
2016-05-11 14:30:00,94.65,94.66,94.5,94.52,18215.0,81.0293,81.0378,80.9008,80.918,18215.0
2016-05-11 15:00:00,94.53,94.6,94.5,94.57,10923.0,80.9265,80.9865,80.9008,80.9608,10923.0
2016-05-11 15:30:00,94.58,94.62,94.43,94.43,35082.0,80.9693,81.0036,80.8409,80.8409,35082.0
2016-05-12 09:30:00,94.85,94.89,94.5,94.53,9593.0,81.2005,81.2347,80.9008,80.9265,9593.0
2016-05-12 10:00:00,94.55,94.63,94.41,94.49,11004.0,80.9436,81.0121,80.8238,80.8923,11004.0
2016-05-12 10:30:00,94.41,94.47,94.28,94.36,28839.0,80.8238,80.8752,80.7125,80.781,28839.0
2016-05-12 11:00:00,94.28,94.28,94.0,94.09,7345.0,80.7125,80.7125,80.4728,80.5498,7345.0
2016-05-12 11:30:00,94.11,94.14,93.96,93.97,6909.0,80.567,80.5926,80.4386,80.4471,6909.0
2016-05-12 12:00:00,93.95,94.06,93.9,94.04,3014.0,80.43,80.5242,80.3872,80.507,3014.0
2016-05-12 12:30:00,94.05,94.14,93.95,94.14,6082.0,80.5156,80.5926,80.43,80.5926,6082.0
2016-05-12 13:00:00,94.22,94.22,94.1,94.17,6577.0,80.6611,80.6611,80.5584,80.6183,6577.0
2016-05-12 13:30:00,94.15,94.22,94.04,94.22,6113.0,80.6012,80.6611,80.507,80.6611,6113.0
2016-05-12 14:00:00,94.33,94.58,94.33,94.56,10557.0,80.7553,80.9693,80.7553,80.9522,10557.0
2016-05-12 14:30:00,94.49,94.67,94.46,94.6,6284.0,80.8923,81.0464,80.8666,80.9865,6284.0
2016-05-12 15:00:00,94.59,94.64,94.52,94.55,12135.0,80.9779,81.0207,80.918,80.9436,12135.0
2016-05-12 15:30:00,94.54,94.56,94.33,94.39,25434.0,80.9351,80.9522,80.7553,80.8067,25434.0
2016-05-13 09:30:00,94.18,94.56,94.18,94.3,21644.0,80.6269,80.9522,80.6269,80.7296,21644.0
2016-05-13 10:00:00,94.3,94.38,94.14,94.26,5092.0,80.7296,80.7981,80.5926,80.6954,5092.0
2016-05-13 10:30:00,94.17,94.25,94.02,94.14,9191.0,80.6183,80.6868,80.4899,80.5926,9191.0
2016-05-13 11:00:00,94.19,94.49,94.19,94.48,14025.0,80.6355,80.8923,80.6355,80.8837,14025.0
2016-05-13 11:30:00,94.48,94.48,94.27,94.28,6260.0,80.8837,80.8837,80.7039,80.7125,6260.0
2016-05-13 12:00:00,94.27,94.33,94.2,94.33,3116.0,80.7039,80.7553,80.644,80.7553,3116.0
2016-05-13 12:30:00,94.31,94.31,94.09,94.1,1465.0,80.7382,80.7382,80.5498,80.5584,1465.0
2016-05-13 13:00:00,94.06,94.17,94.0,94.01,10180.0,80.5242,80.6183,80.4728,80.4814,10180.0
2016-05-13 13:30:00,93.98,93.98,93.69,93.8,9403.0,80.4557,80.4557,80.2074,80.3016,9403.0
2016-05-13 14:00:00,93.76,93.85,93.57,93.64,8864.0,80.2673,80.3444,80.1047,80.1646,8864.0
2016-05-13 14:30:00,93.57,93.63,93.45,93.61,9429.0,80.1047,80.156,80.0019,80.1389,9429.0
2016-05-13 15:00:00,93.59,93.67,93.53,93.67,5245.0,80.1218,80.1903,80.0704,80.1903,5245.0
2016-05-13 15:30:00,93.64,93.7,93.6,93.64,23355.0,80.1646,80.216,80.1304,80.1646,23355.0
2016-05-16 09:30:00,93.78,94.06,93.65,93.97,35437.0,80.2845,80.5242,80.1732,80.4471,35437.0
2016-05-16 10:00:00,93.98,94.1,93.93,94.06,23718.0,80.4557,80.5584,80.4129,80.5242,23718.0
2016-05-16 10:30:00,94.08,94.22,94.05,94.22,11351.0,80.5413,80.6611,80.5156,80.6611,11351.0
2016-05-16 11:00:00,94.23,94.33,94.23,94.28,25518.0,80.6697,80.7553,80.6697,80.7125,25518.0
2016-05-16 11:30:00,94.35,94.47,94.32,94.45,10099.0,80.7724,80.8752,80.7467,80.858,10099.0
2016-05-16 12:00:00,94.48,94.48,94.32,94.32,7635.0,80.8837,80.8837,80.7467,80.7467,7635.0
2016-05-16 12:30:00,94.34,94.46,94.31,94.45,9125.0,80.7639,80.8666,80.7382,80.858,9125.0
2016-05-16 13:00:00,94.45,94.52,94.44,94.47,14879.0,80.858,80.918,80.8495,80.8752,14879.0
2016-05-16 13:30:00,94.46,94.51,94.4,94.51,2127.0,80.8666,80.9094,80.8152,80.9094,2127.0
2016-05-16 14:00:00,94.49,94.72,94.49,94.71,10732.0,80.8923,81.0892,80.8923,81.0806,10732.0
2016-05-16 14:30:00,94.72,94.74,94.68,94.71,10741.0,81.0892,81.1063,81.0549,81.0806,10741.0
2016-05-16 15:00:00,94.71,94.78,94.68,94.69,17819.0,81.0806,81.1405,81.0549,81.0635,17819.0
2016-05-16 15:30:00,94.65,94.65,94.52,94.54,31951.0,81.0293,81.0293,80.918,80.9351,31951.0
2016-05-17 09:30:00,94.3,94.45,94.21,94.29,10108.0,80.7296,80.858,80.6526,80.7211,10108.0
2016-05-17 10:00:00,94.21,94.35,94.08,94.23,186075.0,80.6526,80.7724,80.5413,80.6697,186075.0
2016-05-17 10:30:00,94.22,94.43,94.1,94.43,67942.0,80.6611,80.8409,80.5584,80.8409,67942.0
2016-05-17 11:00:00,94.41,94.41,94.28,94.31,34731.0,80.8238,80.8238,80.7125,80.7382,34731.0
2016-05-17 11:30:00,94.29,94.42,94.29,94.42,4951.0,80.7211,80.8324,80.7211,80.8324,4951.0
2016-05-17 12:00:00,94.4,94.4,94.2,94.2,4872.0,80.8152,80.8152,80.644,80.644,4872.0
2016-05-17 12:30:00,94.19,94.21,94.06,94.08,5942.0,80.6355,80.6526,80.5242,80.5413,5942.0
2016-05-17 13:00:00,94.07,94.16,94.07,94.15,12283.0,80.5327,80.6098,80.5327,80.6012,12283.0
2016-05-17 13:30:00,94.15,94.2,93.9,93.9,5878.0,80.6012,80.644,80.3872,80.3872,5878.0
2016-05-17 14:00:00,93.87,93.87,93.45,93.54,20176.0,80.3615,80.3615,80.0019,80.079,20176.0
2016-05-17 14:30:00,93.52,93.64,93.5,93.51,7486.0,80.0619,80.1646,80.0447,80.0533,7486.0
2016-05-17 15:00:00,93.66,93.73,93.42,93.45,12496.0,80.1817,80.2417,79.9763,80.0019,12496.0
2016-05-17 15:30:00,93.49,93.69,93.48,93.68,22919.0,80.0362,80.2074,80.0276,80.1988,22919.0
2016-05-18 09:30:00,93.49,93.66,93.34,93.65,19684.0,80.0362,80.1817,79.9078,80.1732,19684.0
2016-05-18 10:00:00,93.66,94.08,93.65,94.06,8881.0,80.1817,80.5413,80.1732,80.5242,8881.0
2016-05-18 10:30:00,94.04,94.04,93.81,93.81,2911.0,80.507,80.507,80.3101,80.3101,2911.0
2016-05-18 11:00:00,93.76,93.96,93.76,93.95,7754.0,80.2673,80.4386,80.2673,80.43,7754.0
2016-05-18 11:30:00,93.95,94.05,93.91,93.92,5384.0,80.43,80.5156,80.3957,80.4043,5384.0
2016-05-18 12:00:00,93.89,93.98,93.84,93.88,10495.0,80.3786,80.4557,80.3358,80.3701,10495.0
2016-05-18 12:30:00,93.9,94.1,93.89,94.1,7054.0,80.3872,80.5584,80.3786,80.5584,7054.0
2016-05-18 13:00:00,94.14,94.29,94.12,94.26,1568.0,80.5926,80.7211,80.5755,80.6954,1568.0
2016-05-18 13:30:00,94.25,94.32,94.16,94.16,21514.0,80.6868,80.7467,80.6098,80.6098,21514.0
2016-05-18 14:00:00,94.12,94.12,93.25,93.25,36848.0,80.5755,80.5755,79.8307,79.8307,36848.0
2016-05-18 14:30:00,93.19,93.66,93.18,93.57,12059.0,79.7794,80.1817,79.7708,80.1047,12059.0
2016-05-18 15:00:00,93.61,93.77,93.31,93.31,18729.0,80.1389,80.2759,79.8821,79.8821,18729.0
2016-05-18 15:30:00,93.36,93.72,93.32,93.72,19722.0,79.9249,80.2331,79.8907,80.2331,19722.0
2016-05-19 09:30:00,93.36,93.49,92.86,92.86,26486.0,79.9249,80.0362,79.4968,79.4968,26486.0
2016-05-19 10:00:00,92.89,93.03,92.81,93.01,30975.0,79.5225,79.6424,79.454,79.6253,30975.0
2016-05-19 10:30:00,93.0,93.12,92.86,92.86,14095.0,79.6167,79.7194,79.4968,79.4968,14095.0
2016-05-19 11:00:00,92.87,92.99,92.72,92.89,24360.0,79.5054,79.6081,79.377,79.5225,24360.0
2016-05-19 11:30:00,92.91,92.91,92.74,92.9,6873.0,79.5397,79.5397,79.3941,79.5311,6873.0
2016-05-19 12:00:00,92.89,93.09,92.88,92.99,13177.0,79.5225,79.6938,79.514,79.6081,13177.0
2016-05-19 12:30:00,92.95,93.0,92.84,92.87,9381.0,79.5739,79.6167,79.4797,79.5054,9381.0
2016-05-19 13:00:00,92.87,93.07,92.87,93.07,12780.0,79.5054,79.6766,79.5054,79.6766,12780.0
2016-05-19 13:30:00,93.08,93.24,93.07,93.11,15583.0,79.6852,79.8222,79.6766,79.7109,15583.0
2016-05-19 14:00:00,93.15,93.34,93.1,93.3,21676.0,79.7451,79.9078,79.7023,79.8735,21676.0
2016-05-19 14:30:00,93.32,93.32,93.06,93.07,14795.0,79.8907,79.8907,79.6681,79.6766,14795.0
2016-05-19 15:00:00,93.17,93.42,93.17,93.38,21523.0,79.7622,79.9763,79.7622,79.942,21523.0
2016-05-19 15:30:00,93.34,93.45,93.28,93.36,23029.0,79.9078,80.0019,79.8564,79.9249,23029.0
2016-05-20 09:30:00,93.73,94.06,93.69,94.0,12607.0,80.2417,80.5242,80.2074,80.4728,12607.0
2016-05-20 10:00:00,94.05,94.16,93.97,93.98,13795.0,80.5156,80.6098,80.4471,80.4557,13795.0
2016-05-20 10:30:00,94.0,94.1,94.0,94.0,3544.0,80.4728,80.5584,80.4728,80.4728,3544.0
2016-05-20 11:00:00,94.04,94.16,94.03,94.16,13666.0,80.507,80.6098,80.4985,80.6098,13666.0
2016-05-20 11:30:00,94.16,94.23,94.1,94.14,19516.0,80.6098,80.6697,80.5584,80.5926,19516.0
2016-05-20 12:00:00,94.07,94.14,94.04,94.1,6177.0,80.5327,80.5926,80.507,80.5584,6177.0
2016-05-20 12:30:00,94.1,94.16,94.07,94.14,4523.0,80.5584,80.6098,80.5327,80.5926,4523.0
2016-05-20 13:00:00,94.08,94.14,93.99,94.01,17128.0,80.5413,80.5926,80.4642,80.4814,17128.0
2016-05-20 13:30:00,93.95,93.96,93.9,93.93,4112.0,80.43,80.4386,80.3872,80.4129,4112.0
2016-05-20 14:00:00,93.97,94.1,93.95,94.1,4052.0,80.4471,80.5584,80.43,80.5584,4052.0
2016-05-20 14:30:00,94.1,94.11,93.92,93.94,8149.0,80.5584,80.567,80.4043,80.4214,8149.0
2016-05-20 15:00:00,93.94,93.94,93.78,93.8,15449.0,80.4214,80.4214,80.2845,80.3016,15449.0
2016-05-20 15:30:00,93.83,93.98,93.83,93.98,12492.0,80.3273,80.4557,80.3273,80.4557,12492.0
2016-05-23 09:30:00,93.91,94.09,93.86,93.89,24104.0,80.3957,80.5498,80.3529,80.3786,24104.0
2016-05-23 10:00:00,93.98,94.14,93.98,94.08,4664.0,80.4557,80.5926,80.4557,80.5413,4664.0
2016-05-23 10:30:00,94.04,94.08,93.9,93.9,135408.0,80.507,80.5413,80.3872,80.3872,135408.0
2016-05-23 11:00:00,93.93,94.06,93.9,94.06,4977.0,80.4129,80.5242,80.3872,80.5242,4977.0
2016-05-23 11:30:00,94.0,94.0,93.82,93.84,2300.0,80.4728,80.4728,80.3187,80.3358,2300.0
2016-05-23 12:00:00,93.87,93.96,93.86,93.94,4096.0,80.3615,80.4386,80.3529,80.4214,4096.0
2016-05-23 12:30:00,93.91,94.01,93.89,93.98,2746.0,80.3957,80.4814,80.3786,80.4557,2746.0
2016-05-23 13:00:00,94.02,94.07,94.0,94.0,7808.0,80.4899,80.5327,80.4728,80.4728,7808.0
2016-05-23 13:30:00,94.0,94.02,93.93,94.02,20750.0,80.4728,80.4899,80.4129,80.4899,20750.0
2016-05-23 14:00:00,94.02,94.08,93.97,94.08,12627.0,80.4899,80.5413,80.4471,80.5413,12627.0
2016-05-23 14:30:00,94.05,94.07,93.99,93.99,3294.0,80.5156,80.5327,80.4642,80.4642,3294.0
2016-05-23 15:00:00,93.97,94.0,93.86,93.89,6001.0,80.4471,80.4728,80.3529,80.3786,6001.0
2016-05-23 15:30:00,93.89,93.94,93.76,93.81,12070.0,80.3786,80.4214,80.2673,80.3101,12070.0
2016-05-24 09:30:00,94.29,94.67,94.29,94.61,13169.0,80.7211,81.0464,80.7211,80.995,13169.0
2016-05-24 10:00:00,94.67,94.85,94.64,94.84,9633.0,81.0464,81.2005,81.0207,81.1919,9633.0
2016-05-24 10:30:00,94.86,94.97,94.83,94.92,10370.0,81.209,81.3032,81.1834,81.2604,10370.0
2016-05-24 11:00:00,95.0,95.0,94.88,94.97,11335.0,81.3289,81.3289,81.2262,81.3032,11335.0
2016-05-24 11:30:00,94.93,95.02,94.87,94.99,10552.0,81.269,81.346,81.2176,81.3203,10552.0
2016-05-24 12:00:00,95.02,95.03,94.96,94.97,16311.0,81.346,81.3546,81.2946,81.3032,16311.0
2016-05-24 12:30:00,94.97,95.09,94.94,95.09,117781.0,81.3032,81.4059,81.2775,81.4059,117781.0
2016-05-24 13:00:00,95.08,95.13,95.01,95.02,7253.0,81.3974,81.4402,81.3375,81.346,7253.0
2016-05-24 13:30:00,95.04,95.05,94.93,94.98,8233.0,81.3631,81.3717,81.269,81.3118,8233.0
2016-05-24 14:00:00,94.96,95.02,94.92,94.97,24117.0,81.2946,81.346,81.2604,81.3032,24117.0
2016-05-24 14:30:00,94.97,95.09,94.94,95.07,4786.0,81.3032,81.4059,81.2775,81.3888,4786.0
2016-05-24 15:00:00,95.04,95.25,95.04,95.17,15064.0,81.3631,81.5429,81.3631,81.4744,15064.0
2016-05-24 15:30:00,95.13,95.16,95.05,95.05,16847.0,81.4402,81.4659,81.3717,81.3717,16847.0
2016-05-25 09:30:00,95.43,95.7,95.4,95.69,22533.0,81.697,81.9282,81.6713,81.9196,22533.0
2016-05-25 10:00:00,95.73,95.89,95.69,95.84,7072.0,81.9538,82.0908,81.9196,82.048,7072.0
2016-05-25 10:30:00,95.83,95.84,95.71,95.73,10654.0,82.0394,82.048,81.9367,81.9538,10654.0
2016-05-25 11:00:00,95.79,95.84,95.68,95.7,10082.0,82.0052,82.048,81.911,81.9282,10082.0
2016-05-25 11:30:00,95.65,95.74,95.65,95.7,6169.0,81.8853,81.9624,81.8853,81.9282,6169.0
2016-05-25 12:00:00,95.74,95.75,95.66,95.66,4871.0,81.9624,81.971,81.8939,81.8939,4871.0
2016-05-25 12:30:00,95.67,95.74,95.67,95.74,3780.0,81.9025,81.9624,81.9025,81.9624,3780.0
2016-05-25 13:00:00,95.79,95.88,95.79,95.85,12559.0,82.0052,82.0823,82.0052,82.0566,12559.0
2016-05-25 13:30:00,95.84,95.87,95.8,95.84,8209.0,82.048,82.0737,82.0138,82.048,8209.0
2016-05-25 14:00:00,95.87,95.87,95.76,95.84,12337.0,82.0737,82.0737,81.9795,82.048,12337.0
2016-05-25 14:30:00,95.8,95.87,95.67,95.68,12783.0,82.0138,82.0737,81.9025,81.911,12783.0
2016-05-25 15:00:00,95.71,95.93,95.66,95.93,9970.0,81.9367,82.1251,81.8939,82.1251,9970.0
2016-05-25 15:30:00,95.88,95.89,95.71,95.71,19068.0,82.0823,82.0908,81.9367,81.9367,19068.0
2016-05-26 09:30:00,95.71,95.9,95.64,95.65,18742.0,81.9367,82.0994,81.8768,81.8853,18742.0
2016-05-26 10:00:00,95.66,95.77,95.62,95.72,8651.0,81.8939,81.9881,81.8597,81.9453,8651.0
2016-05-26 10:30:00,95.78,95.82,95.63,95.63,6440.0,81.9966,82.0309,81.8682,81.8682,6440.0
2016-05-26 11:00:00,95.62,95.72,95.6,95.68,22807.0,81.8597,81.9453,81.8425,81.911,22807.0
2016-05-26 11:30:00,95.69,95.71,95.68,95.68,2608.0,81.9196,81.9367,81.911,81.911,2608.0
2016-05-26 12:00:00,95.7,95.74,95.62,95.66,10315.0,81.9282,81.9624,81.8597,81.8939,10315.0
2016-05-26 12:30:00,95.66,95.69,95.63,95.63,8997.0,81.8939,81.9196,81.8682,81.8682,8997.0
2016-05-26 13:00:00,95.63,95.74,95.61,95.7,12074.0,81.8682,81.9624,81.8511,81.9282,12074.0
2016-05-26 13:30:00,95.72,95.74,95.67,95.74,4835.0,81.9453,81.9624,81.9025,81.9624,4835.0
2016-05-26 14:00:00,95.75,95.8,95.74,95.77,6876.0,81.971,82.0138,81.9624,81.9881,6876.0
2016-05-26 14:30:00,95.77,95.78,95.73,95.74,7940.0,81.9881,81.9966,81.9538,81.9624,7940.0
2016-05-26 15:00:00,95.75,95.83,95.75,95.81,3966.0,81.971,82.0394,81.971,82.0223,3966.0
2016-05-26 15:30:00,95.78,95.81,95.68,95.7,23915.0,81.9966,82.0223,81.911,81.9282,23915.0
2016-05-27 09:30:00,95.75,95.95,95.73,95.88,15222.0,81.971,82.1422,81.9538,82.0823,15222.0
2016-05-27 10:00:00,95.9,96.01,95.88,95.95,29078.0,82.0994,82.1935,82.0823,82.1422,29078.0
2016-05-27 10:30:00,95.96,95.98,95.95,95.95,570.0,82.1507,82.1679,82.1422,82.1422,570.0
2016-05-27 11:00:00,95.95,95.96,95.89,95.94,3925.0,82.1422,82.1507,82.0908,82.1336,3925.0
2016-05-27 11:30:00,96.02,96.07,96.0,96.02,7163.0,82.2021,82.2449,82.185,82.2021,7163.0
2016-05-27 12:00:00,96.03,96.06,96.02,96.06,3182.0,82.2107,82.2363,82.2021,82.2363,3182.0
2016-05-27 12:30:00,96.04,96.05,96.0,96.01,3717.0,82.2192,82.2278,82.185,82.1935,3717.0
2016-05-27 13:00:00,96.02,96.02,95.97,95.99,8134.0,82.2021,82.2021,82.1593,82.1764,8134.0
2016-05-27 13:30:00,96.0,96.01,95.86,95.89,14905.0,82.185,82.1935,82.0651,82.0908,14905.0
2016-05-27 14:00:00,95.89,96.02,95.82,95.98,14861.0,82.0908,82.2021,82.0309,82.1679,14861.0
2016-05-27 14:30:00,95.98,96.0,95.9,95.99,25237.0,82.1679,82.185,82.0994,82.1764,25237.0
2016-05-27 15:00:00,95.99,96.02,95.96,96.0,19473.0,82.1764,82.2021,82.1507,82.185,19473.0
2016-05-27 15:30:00,96.02,96.14,96.0,96.12,21545.0,82.2021,82.3048,82.185,82.2877,21545.0
2016-05-31 09:30:00,96.27,96.34,96.18,96.25,18625.0,82.4161,82.4761,82.3391,82.399,18625.0
2016-05-31 10:00:00,96.25,96.36,96.24,96.36,7135.0,82.399,82.4932,82.3904,82.4932,7135.0
2016-05-31 10:30:00,96.37,96.37,96.11,96.15,12085.0,82.5017,82.5017,82.2792,82.3134,12085.0
2016-05-31 11:00:00,96.15,96.16,96.02,96.05,8254.0,82.3134,82.322,82.2021,82.2278,8254.0
2016-05-31 11:30:00,96.05,96.1,96.0,96.0,3991.0,82.2278,82.2706,82.185,82.185,3991.0
2016-05-31 12:00:00,95.96,95.98,95.9,95.93,3987.0,82.1507,82.1679,82.0994,82.1251,3987.0
2016-05-31 12:30:00,95.96,96.0,95.93,95.94,6893.0,82.1507,82.185,82.1251,82.1336,6893.0
2016-05-31 13:00:00,95.94,96.07,95.91,96.05,10309.0,82.1336,82.2449,82.1079,82.2278,10309.0
2016-05-31 13:30:00,96.07,96.07,95.94,95.94,6618.0,82.2449,82.2449,82.1336,82.1336,6618.0
2016-05-31 14:00:00,95.91,95.91,95.69,95.81,15990.0,82.1079,82.1079,81.9196,82.0223,15990.0
2016-05-31 14:30:00,95.79,95.81,95.72,95.74,5814.0,82.0052,82.0223,81.9453,81.9624,5814.0
2016-05-31 15:00:00,95.72,95.9,95.7,95.89,22999.0,81.9453,82.0994,81.9282,82.0908,22999.0
2016-05-31 15:30:00,95.91,96.16,95.91,96.07,19080.0,82.1079,82.322,82.1079,82.2449,19080.0
2016-06-01 09:30:00,95.63,95.77,95.55,95.64,18295.0,81.8682,81.9881,81.7997,81.8768,18295.0
2016-06-01 10:00:00,95.66,95.88,95.61,95.8,27742.0,81.8939,82.0823,81.8511,82.0138,27742.0
2016-06-01 10:30:00,95.8,95.95,95.74,95.92,15746.0,82.0138,82.1422,81.9624,82.1165,15746.0
2016-06-01 11:00:00,95.93,96.08,95.93,96.0,26140.0,82.1251,82.2535,82.1251,82.185,26140.0
2016-06-01 11:30:00,95.95,96.0,95.89,95.98,12113.0,82.1422,82.185,82.0908,82.1679,12113.0
2016-06-01 12:00:00,95.99,96.1,95.97,96.05,3230.0,82.1764,82.2706,82.1593,82.2278,3230.0
2016-06-01 12:30:00,96.07,96.07,96.01,96.06,2604.0,82.2449,82.2449,82.1935,82.2363,2604.0
2016-06-01 13:00:00,96.12,96.15,96.05,96.06,8441.0,82.2877,82.3134,82.2278,82.2363,8441.0
2016-06-01 13:30:00,96.06,96.07,95.96,96.04,5942.0,82.2363,82.2449,82.1507,82.2192,5942.0
2016-06-01 14:00:00,96.01,96.19,95.97,96.15,10210.0,82.1935,82.3476,82.1593,82.3134,10210.0
2016-06-01 14:30:00,96.19,96.23,96.06,96.23,20177.0,82.3476,82.3819,82.2363,82.3819,20177.0
2016-06-01 15:00:00,96.2,96.28,96.16,96.25,8099.0,82.3562,82.4247,82.322,82.399,8099.0
2016-06-01 15:30:00,96.21,96.29,96.13,96.21,15581.0,82.3648,82.4332,82.2963,82.3648,15581.0
2016-06-02 09:30:00,95.96,96.04,95.75,95.75,17484.0,82.1507,82.2192,81.971,81.971,17484.0
2016-06-02 10:00:00,95.85,95.97,95.85,95.97,398.0,82.0566,82.1593,82.0566,82.1593,398.0
2016-06-02 10:30:00,95.92,96.04,95.92,95.98,4440.0,82.1165,82.2192,82.1165,82.1679,4440.0
2016-06-02 11:00:00,96.02,96.12,96.01,96.05,17081.0,82.2021,82.2877,82.1935,82.2278,17081.0
2016-06-02 11:30:00,96.06,96.16,96.02,96.16,8554.0,82.2363,82.322,82.2021,82.322,8554.0
2016-06-02 12:00:00,96.13,96.13,96.02,96.04,14122.0,82.2963,82.2963,82.2021,82.2192,14122.0
2016-06-02 12:30:00,96.04,96.17,95.98,96.17,2445.0,82.2192,82.3305,82.1679,82.3305,2445.0
2016-06-02 13:00:00,96.17,96.23,96.16,96.16,12895.0,82.3305,82.3819,82.322,82.322,12895.0
2016-06-02 13:30:00,96.17,96.28,96.14,96.27,14817.0,82.3305,82.4247,82.3048,82.4161,14817.0
2016-06-02 14:00:00,96.29,96.39,96.29,96.35,10262.0,82.4332,82.5189,82.4332,82.4846,10262.0
2016-06-02 14:30:00,96.36,96.36,96.31,96.34,10595.0,82.4932,82.4932,82.4504,82.4761,10595.0
2016-06-02 15:00:00,96.37,96.41,96.3,96.41,7784.0,82.5017,82.536,82.4418,82.536,7784.0
2016-06-02 15:30:00,96.41,96.49,96.36,96.49,37764.0,82.536,82.6045,82.4932,82.6045,37764.0
2016-06-03 09:30:00,96.2,96.28,95.82,95.9,27959.0,82.3562,82.4247,82.0309,82.0994,27959.0
2016-06-03 10:00:00,95.9,95.9,95.61,95.7,348555.0,82.0994,82.0994,81.8511,81.9282,348555.0
2016-06-03 10:30:00,95.65,95.97,95.65,95.97,15830.0,81.8853,82.1593,81.8853,82.1593,15830.0
2016-06-03 11:00:00,95.99,95.99,95.82,95.86,11434.0,82.1764,82.1764,82.0309,82.0651,11434.0
2016-06-03 11:30:00,95.84,96.13,95.84,96.12,13399.0,82.048,82.2963,82.048,82.2877,13399.0
2016-06-03 12:00:00,96.15,96.16,96.08,96.16,9799.0,82.3134,82.322,82.2535,82.322,9799.0
2016-06-03 12:30:00,96.11,96.19,95.98,95.98,6633.0,82.2792,82.3476,82.1679,82.1679,6633.0
2016-06-03 13:00:00,95.97,96.07,95.97,96.0,10589.0,82.1593,82.2449,82.1593,82.185,10589.0
2016-06-03 13:30:00,96.01,96.15,95.98,96.15,13615.0,82.1935,82.3134,82.1679,82.3134,13615.0
2016-06-03 14:00:00,96.12,96.15,96.09,96.15,10265.0,82.2877,82.3134,82.262,82.3134,10265.0
2016-06-03 14:30:00,96.21,96.39,96.2,96.35,8622.0,82.3648,82.5189,82.3562,82.4846,8622.0
2016-06-03 15:00:00,96.31,96.36,96.25,96.31,7306.0,82.4504,82.4932,82.399,82.4504,7306.0
2016-06-03 15:30:00,96.32,96.35,96.18,96.24,9964.0,82.4589,82.4846,82.3391,82.3904,9964.0
2016-06-06 09:30:00,96.4,96.69,96.34,96.64,19661.0,82.5274,82.7757,82.4761,82.7329,19661.0
2016-06-06 10:00:00,96.64,96.67,96.58,96.62,5116.0,82.7329,82.7586,82.6815,82.7158,5116.0
2016-06-06 10:30:00,96.63,96.71,96.62,96.7,7493.0,82.7243,82.7928,82.7158,82.7842,7493.0
2016-06-06 11:00:00,96.68,96.73,96.66,96.69,8302.0,82.7671,82.8099,82.75,82.7757,8302.0
2016-06-06 11:30:00,96.65,96.74,96.63,96.63,6584.0,82.7414,82.8185,82.7243,82.7243,6584.0
2016-06-06 12:00:00,96.66,96.66,96.54,96.55,12877.0,82.75,82.75,82.6473,82.6558,12877.0
2016-06-06 12:30:00,96.54,96.67,96.37,96.47,27529.0,82.6473,82.7586,82.5017,82.5873,27529.0
2016-06-06 13:00:00,96.47,96.64,96.46,96.63,22318.0,82.5873,82.7329,82.5788,82.7243,22318.0
2016-06-06 13:30:00,96.61,96.75,96.59,96.74,12818.0,82.7072,82.8271,82.6901,82.8185,12818.0
2016-06-06 14:00:00,96.75,96.89,96.71,96.87,9065.0,82.8271,82.9469,82.7928,82.9298,9065.0
2016-06-06 14:30:00,96.85,96.87,96.8,96.81,5565.0,82.9127,82.9298,82.8699,82.8784,5565.0
2016-06-06 15:00:00,96.8,96.84,96.76,96.77,4557.0,82.8699,82.9041,82.8356,82.8442,4557.0
2016-06-06 15:30:00,96.76,96.82,96.69,96.69,12073.0,82.8356,82.887,82.7757,82.7757,12073.0
2016-06-07 09:30:00,96.8,96.91,96.75,96.87,90566.0,82.8699,82.964,82.8271,82.9298,90566.0
2016-06-07 10:00:00,96.91,96.99,96.89,96.97,32023.0,82.964,83.0325,82.9469,83.0154,32023.0
2016-06-07 10:30:00,97.0,97.05,96.9,96.96,45805.0,83.0411,83.0839,82.9555,83.0068,45805.0
2016-06-07 11:00:00,96.95,97.05,96.95,97.05,10870.0,82.9983,83.0839,82.9983,83.0839,10870.0
2016-06-07 11:30:00,97.06,97.09,97.0,97.01,20264.0,83.0924,83.1181,83.0411,83.0496,20264.0
2016-06-07 12:00:00,97.03,97.08,97.03,97.07,4383.0,83.0668,83.1096,83.0668,83.101,4383.0
2016-06-07 12:30:00,97.1,97.11,97.07,97.11,7944.0,83.1267,83.1352,83.101,83.1352,7944.0
2016-06-07 13:00:00,97.12,97.15,97.11,97.15,9670.0,83.1438,83.1695,83.1352,83.1695,9670.0
2016-06-07 13:30:00,97.14,97.14,97.06,97.06,6175.0,83.1609,83.1609,83.0924,83.0924,6175.0
2016-06-07 14:00:00,97.07,97.14,97.05,97.11,7478.0,83.101,83.1609,83.0839,83.1352,7478.0
2016-06-07 14:30:00,97.08,97.1,97.04,97.06,11094.0,83.1096,83.1267,83.0753,83.0924,11094.0
2016-06-07 15:00:00,97.04,97.06,96.96,96.98,9332.0,83.0753,83.0924,83.0068,83.024,9332.0
2016-06-07 15:30:00,96.97,96.98,96.81,96.85,27446.0,83.0154,83.024,82.8784,82.9127,27446.0
2016-06-08 09:30:00,96.94,97.2,96.94,97.19,20061.0,82.9897,83.2123,82.9897,83.2037,20061.0
2016-06-08 10:00:00,97.2,97.2,96.93,97.02,4452.0,83.2123,83.2123,82.9811,83.0582,4452.0
2016-06-08 10:30:00,96.99,97.1,96.94,96.97,12944.0,83.0325,83.1267,82.9897,83.0154,12944.0
2016-06-08 11:00:00,97.0,97.0,96.87,96.97,20349.0,83.0411,83.0411,82.9298,83.0154,20349.0
2016-06-08 11:30:00,96.97,97.1,96.97,97.06,42392.0,83.0154,83.1267,83.0154,83.0924,42392.0
2016-06-08 12:00:00,97.06,97.14,97.05,97.14,6380.0,83.0924,83.1609,83.0839,83.1609,6380.0
2016-06-08 12:30:00,97.14,97.17,97.03,97.1,8722.0,83.1609,83.1866,83.0668,83.1267,8722.0
2016-06-08 13:00:00,97.09,97.14,97.05,97.05,7480.0,83.1181,83.1609,83.0839,83.0839,7480.0
2016-06-08 13:30:00,97.03,97.08,97.03,97.08,2850.0,83.0668,83.1096,83.0668,83.1096,2850.0
2016-06-08 14:00:00,97.07,97.18,97.04,97.17,15562.0,83.101,83.1952,83.0753,83.1866,15562.0
2016-06-08 14:30:00,97.19,97.24,97.16,97.2,5999.0,83.2037,83.2465,83.1781,83.2123,5999.0
2016-06-08 15:00:00,97.18,97.22,97.14,97.16,9398.0,83.1952,83.2294,83.1609,83.1781,9398.0
2016-06-08 15:30:00,97.15,97.19,97.12,97.18,19517.0,83.1695,83.2037,83.1438,83.1952,19517.0
2016-06-09 09:30:00,96.74,96.92,96.73,96.89,29135.0,82.8185,82.9726,82.8099,82.9469,29135.0
2016-06-09 10:00:00,96.85,96.87,96.71,96.79,13261.0,82.9127,82.9298,82.7928,82.8613,13261.0
2016-06-09 10:30:00,96.76,96.87,96.7,96.82,12143.0,82.8356,82.9298,82.7842,82.887,12143.0
2016-06-09 11:00:00,96.82,96.88,96.75,96.77,5073.0,82.887,82.9383,82.8271,82.8442,5073.0
2016-06-09 11:30:00,96.74,96.77,96.67,96.71,11752.0,82.8185,82.8442,82.7586,82.7928,11752.0
2016-06-09 12:00:00,96.72,96.75,96.65,96.75,11217.0,82.8014,82.8271,82.7414,82.8271,11217.0
2016-06-09 12:30:00,96.75,96.89,96.75,96.86,46462.0,82.8271,82.9469,82.8271,82.9212,46462.0
2016-06-09 13:00:00,96.87,97.0,96.83,97.0,17956.0,82.9298,83.0411,82.8955,83.0411,17956.0
2016-06-09 13:30:00,96.99,96.99,96.8,96.81,5694.0,83.0325,83.0325,82.8699,82.8784,5694.0
2016-06-09 14:00:00,96.86,96.96,96.84,96.89,7538.0,82.9212,83.0068,82.9041,82.9469,7538.0
2016-06-09 14:30:00,96.94,97.07,96.94,97.01,10930.0,82.9897,83.101,82.9897,83.0496,10930.0
2016-06-09 15:00:00,97.04,97.06,96.97,97.0,5217.0,83.0753,83.0924,83.0154,83.0411,5217.0
2016-06-09 15:30:00,97.0,97.09,97.0,97.01,9076.0,83.0411,83.1181,83.0411,83.0496,9076.0
2016-06-10 09:30:00,96.24,96.34,96.13,96.26,28488.0,82.3904,82.4761,82.2963,82.4076,28488.0
2016-06-10 10:00:00,96.26,96.37,96.11,96.37,16112.0,82.4076,82.5017,82.2792,82.5017,16112.0
2016-06-10 10:30:00,96.44,96.44,96.27,96.32,16126.0,82.5617,82.5617,82.4161,82.4589,16126.0
2016-06-10 11:00:00,96.35,96.45,96.31,96.38,12443.0,82.4846,82.5702,82.4504,82.5103,12443.0
2016-06-10 11:30:00,96.37,96.4,96.26,96.3,3141.0,82.5017,82.5274,82.4076,82.4418,3141.0
2016-06-10 12:00:00,96.3,96.31,96.11,96.15,17594.0,82.4418,82.4504,82.2792,82.3134,17594.0
2016-06-10 12:30:00,96.15,96.24,96.08,96.23,12102.0,82.3134,82.3904,82.2535,82.3819,12102.0
2016-06-10 13:00:00,96.19,96.27,96.19,96.24,18910.0,82.3476,82.4161,82.3476,82.3904,18910.0
2016-06-10 13:30:00,96.15,96.19,95.94,95.95,10720.0,82.3134,82.3476,82.1336,82.1422,10720.0
2016-06-10 14:00:00,95.9,95.95,95.82,95.89,14618.0,82.0994,82.1422,82.0309,82.0908,14618.0
2016-06-10 14:30:00,95.88,95.97,95.85,95.91,5059.0,82.0823,82.1593,82.0566,82.1079,5059.0
2016-06-10 15:00:00,95.87,95.95,95.82,95.94,18208.0,82.0737,82.1422,82.0309,82.1336,18208.0
2016-06-10 15:30:00,95.96,96.14,95.94,96.09,18626.0,82.1507,82.3048,82.1336,82.262,18626.0
2016-06-13 09:30:00,95.81,96.13,95.72,96.04,21856.0,82.0223,82.2963,81.9453,82.2192,21856.0
2016-06-13 10:00:00,96.11,96.21,96.01,96.18,10033.0,82.2792,82.3648,82.1935,82.3391,10033.0
2016-06-13 10:30:00,96.22,96.26,96.05,96.11,8242.0,82.3733,82.4076,82.2278,82.2792,8242.0
2016-06-13 11:00:00,96.07,96.11,95.96,96.03,13886.0,82.2449,82.2792,82.1507,82.2107,13886.0
2016-06-13 11:30:00,96.02,96.05,95.7,95.7,15335.0,82.2021,82.2278,81.9282,81.9282,15335.0
2016-06-13 12:00:00,95.68,95.89,95.68,95.85,14512.0,81.911,82.0908,81.911,82.0566,14512.0
2016-06-13 12:30:00,95.82,95.94,95.81,95.94,7051.0,82.0309,82.1336,82.0223,82.1336,7051.0
2016-06-13 13:00:00,95.94,95.94,95.79,95.91,14686.0,82.1336,82.1336,82.0052,82.1079,14686.0
2016-06-13 13:30:00,95.88,95.89,95.63,95.68,13650.0,82.0823,82.0908,81.8682,81.911,13650.0
2016-06-13 14:00:00,95.67,95.78,95.62,95.68,34207.0,81.9025,81.9966,81.8597,81.911,34207.0
2016-06-13 14:30:00,95.68,95.85,95.67,95.72,24814.0,81.911,82.0566,81.9025,81.9453,24814.0
2016-06-13 15:00:00,95.66,95.72,95.5,95.56,13749.0,81.8939,81.9453,81.7569,81.8083,13749.0
2016-06-13 15:30:00,95.58,95.6,95.35,95.39,13020.0,81.8254,81.8425,81.6285,81.6628,13020.0
2016-06-14 09:30:00,94.69,95.05,94.68,94.93,35904.0,81.4279,81.7375,81.4193,81.6343,35904.0
2016-06-14 10:00:00,94.94,94.96,94.55,94.61,21976.0,81.6429,81.6601,81.3075,81.3591,21976.0
2016-06-14 10:30:00,94.67,94.7,94.44,94.44,9831.0,81.4107,81.4365,81.2129,81.2129,9831.0
2016-06-14 11:00:00,94.39,94.48,94.28,94.32,9426.0,81.1699,81.2473,81.0753,81.1097,9426.0
2016-06-14 11:30:00,94.38,94.52,94.36,94.39,3949.0,81.1613,81.2817,81.1441,81.1699,3949.0
2016-06-14 12:00:00,94.43,94.76,94.43,94.76,7348.0,81.2043,81.4881,81.2043,81.4881,7348.0
2016-06-14 12:30:00,94.7,94.7,94.56,94.61,5108.0,81.4365,81.4365,81.3161,81.3591,5108.0
2016-06-14 13:00:00,94.61,94.63,94.47,94.49,15726.0,81.3591,81.3763,81.2387,81.2559,15726.0
2016-06-14 13:30:00,94.54,94.56,94.38,94.38,6868.0,81.2989,81.3161,81.1613,81.1613,6868.0
2016-06-14 14:00:00,94.4,94.58,94.38,94.56,7743.0,81.1785,81.3333,81.1613,81.3161,7743.0
2016-06-14 14:30:00,94.59,94.6,94.33,94.35,11660.0,81.3419,81.3505,81.1183,81.1355,11660.0
2016-06-14 15:00:00,94.3,94.7,94.3,94.68,10062.0,81.0925,81.4365,81.0925,81.4193,10062.0
2016-06-14 15:30:00,94.7,94.81,94.65,94.79,30831.0,81.4365,81.5311,81.3935,81.5139,30831.0
2016-06-15 09:30:00,94.9,95.08,94.9,95.03,22748.0,81.6085,81.7633,81.6085,81.7203,22748.0
2016-06-15 10:00:00,95.11,95.18,95.03,95.03,3563.0,81.7891,81.8493,81.7203,81.7203,3563.0
2016-06-15 10:30:00,95.04,95.18,95.04,95.08,10084.0,81.7289,81.8493,81.7289,81.7633,10084.0
2016-06-15 11:00:00,95.1,95.2,95.03,95.03,15731.0,81.7805,81.8665,81.7203,81.7203,15731.0
2016-06-15 11:30:00,94.98,95.1,94.95,95.1,4496.0,81.6773,81.7805,81.6515,81.7805,4496.0
2016-06-15 12:00:00,95.04,95.09,95.0,95.09,2260.0,81.7289,81.7719,81.6945,81.7719,2260.0
2016-06-15 12:30:00,95.01,95.08,94.95,94.95,15428.0,81.7031,81.7633,81.6515,81.6515,15428.0
2016-06-15 13:00:00,95.01,95.02,94.97,95.02,5178.0,81.7031,81.7117,81.6687,81.7117,5178.0
2016-06-15 13:30:00,95.06,95.16,95.04,95.13,18632.0,81.7461,81.8321,81.7289,81.8063,18632.0
2016-06-15 14:00:00,95.16,95.3,94.98,95.04,24771.0,81.8321,81.9525,81.6773,81.7289,24771.0
2016-06-15 14:30:00,94.94,95.15,94.94,95.12,13006.0,81.6429,81.8235,81.6429,81.7977,13006.0
2016-06-15 15:00:00,95.12,95.16,95.04,95.13,10812.0,81.7977,81.8321,81.7289,81.8063,10812.0
2016-06-15 15:30:00,95.13,95.13,94.57,94.67,12272.0,81.8063,81.8063,81.3247,81.4107,12272.0
2016-06-16 09:30:00,94.24,94.24,93.83,93.83,8720.0,81.0409,81.0409,80.6883,80.6883,8720.0
2016-06-16 10:00:00,93.77,93.9,93.71,93.83,61115.0,80.6367,80.7485,80.5851,80.6883,61115.0
2016-06-16 10:30:00,93.82,93.86,93.64,93.86,15793.0,80.6797,80.7141,80.5249,80.7141,15793.0
2016-06-16 11:00:00,93.91,94.22,93.9,94.22,9096.0,80.7571,81.0237,80.7485,81.0237,9096.0
2016-06-16 11:30:00,94.22,94.25,93.93,93.93,37186.0,81.0237,81.0495,80.7743,80.7743,37186.0
2016-06-16 12:00:00,93.92,94.42,93.92,94.34,20311.0,80.7657,81.1957,80.7657,81.1269,20311.0
2016-06-16 12:30:00,94.36,94.59,94.29,94.46,8110.0,81.1441,81.3419,81.0839,81.2301,8110.0
2016-06-16 13:00:00,94.48,94.59,94.43,94.49,13197.0,81.2473,81.3419,81.2043,81.2559,13197.0
2016-06-16 13:30:00,94.49,94.51,94.31,94.35,20681.0,81.2559,81.2731,81.1011,81.1355,20681.0
2016-06-16 14:00:00,94.38,94.73,94.38,94.56,14019.0,81.1613,81.4623,81.1613,81.3161,14019.0
2016-06-16 14:30:00,94.62,94.82,94.56,94.68,22337.0,81.3677,81.5397,81.3161,81.4193,22337.0
2016-06-16 15:00:00,94.7,94.9,94.64,94.88,12098.0,81.4365,81.6085,81.3849,81.5913,12098.0
2016-06-16 15:30:00,94.92,94.99,94.85,94.93,20116.0,81.6257,81.6859,81.5655,81.6343,20116.0
2016-06-17 09:30:00,94.94,94.94,94.59,94.73,42678.0,81.6429,81.6429,81.3419,81.4623,42678.0
2016-06-17 10:00:00,94.74,94.81,94.54,94.54,13954.0,81.4709,81.5311,81.2989,81.2989,13954.0
2016-06-17 10:30:00,94.52,94.62,94.4,94.52,27592.0,81.2817,81.3677,81.1785,81.2817,27592.0
2016-06-17 11:00:00,94.48,94.48,94.28,94.39,12288.0,81.2473,81.2473,81.0753,81.1699,12288.0
2016-06-17 11:30:00,94.24,94.45,94.24,94.38,9337.0,81.0409,81.2215,81.0409,81.1613,9337.0
2016-06-17 12:00:00,94.41,94.59,94.41,94.55,4858.0,81.1871,81.3419,81.1871,81.3075,4858.0
2016-06-17 12:30:00,94.56,94.56,94.42,94.45,10527.0,81.3161,81.3161,81.1957,81.2215,10527.0
2016-06-17 13:00:00,94.39,94.61,94.35,94.54,5402.0,81.1699,81.3591,81.1355,81.2989,5402.0
2016-06-17 13:30:00,94.54,94.65,94.51,94.59,15607.0,81.2989,81.3935,81.2731,81.3419,15607.0
2016-06-17 14:00:00,94.59,94.66,94.48,94.65,21594.0,81.3419,81.4021,81.2473,81.3935,21594.0
2016-06-17 14:30:00,94.64,94.77,94.61,94.7,13338.0,81.3849,81.4967,81.3591,81.4365,13338.0
2016-06-17 15:00:00,94.74,94.74,94.58,94.65,7909.0,81.4709,81.4709,81.3333,81.3935,7909.0
2016-06-17 15:30:00,94.64,94.64,94.54,94.61,21020.0,81.3849,81.3849,81.2989,81.3591,21020.0
2016-06-20 09:30:00,95.67,95.89,95.67,95.74,106051.0,82.2706,82.4598,82.2706,82.3308,106051.0
2016-06-20 10:00:00,95.8,95.97,95.8,95.81,13412.0,82.3824,82.5286,82.3824,82.391,13412.0
2016-06-20 10:30:00,95.85,95.86,95.76,95.8,7219.0,82.4254,82.434,82.348,82.3824,7219.0
2016-06-20 11:00:00,95.81,95.84,95.75,95.79,9729.0,82.391,82.4168,82.3394,82.3738,9729.0
2016-06-20 11:30:00,95.78,95.79,95.62,95.66,2904.0,82.3652,82.3738,82.2276,82.262,2904.0
2016-06-20 12:00:00,95.68,95.68,95.62,95.64,3437.0,82.2792,82.2792,82.2276,82.2448,3437.0
2016-06-20 12:30:00,95.65,95.73,95.63,95.67,5237.0,82.2534,82.3222,82.2362,82.2706,5237.0
2016-06-20 13:00:00,95.71,95.71,95.51,95.52,8816.0,82.305,82.305,82.133,82.1416,8816.0
2016-06-20 13:30:00,95.54,95.64,95.52,95.62,4845.0,82.1588,82.2448,82.1416,82.2276,4845.0
2016-06-20 14:00:00,95.61,95.62,95.46,95.47,19489.0,82.219,82.2276,82.09,82.0986,19489.0
2016-06-20 14:30:00,95.49,95.62,95.45,95.59,14659.0,82.1158,82.2276,82.0814,82.2018,14659.0
2016-06-20 15:00:00,95.57,95.6,95.36,95.36,11178.0,82.1846,82.2104,82.004,82.004,11178.0
2016-06-20 15:30:00,95.39,95.42,95.15,95.2,29669.0,82.0298,82.0556,81.8235,81.8665,29669.0
2016-06-21 09:30:00,95.42,95.44,95.21,95.32,12209.0,82.0556,82.0728,81.8751,81.9697,12209.0
2016-06-21 10:00:00,95.33,95.4,95.16,95.22,21343.0,81.9783,82.0384,81.8321,81.8837,21343.0
2016-06-21 10:30:00,95.28,95.34,95.24,95.31,23047.0,81.9353,81.9869,81.9009,81.9611,23047.0
2016-06-21 11:00:00,95.3,95.52,95.3,95.37,11766.0,81.9525,82.1416,81.9525,82.0126,11766.0
2016-06-21 11:30:00,95.32,95.34,95.24,95.33,5247.0,81.9697,81.9869,81.9009,81.9783,5247.0
2016-06-21 12:00:00,95.31,95.44,95.31,95.44,8035.0,81.9611,82.0728,81.9611,82.0728,8035.0
2016-06-21 12:30:00,95.45,95.47,95.35,95.36,5922.0,82.0814,82.0986,81.9954,82.004,5922.0
2016-06-21 13:00:00,95.37,95.41,95.3,95.34,6410.0,82.0126,82.047,81.9525,81.9869,6410.0
2016-06-21 13:30:00,95.35,95.39,95.26,95.39,18037.0,81.9954,82.0298,81.9181,82.0298,18037.0
2016-06-21 14:00:00,95.35,95.51,95.35,95.51,5051.0,81.9954,82.133,81.9954,82.133,5051.0
2016-06-21 14:30:00,95.51,95.63,95.47,95.51,13635.0,82.133,82.2362,82.0986,82.133,13635.0
2016-06-21 15:00:00,95.47,95.61,95.44,95.61,10027.0,82.0986,82.219,82.0728,82.219,10027.0
2016-06-21 15:30:00,95.59,95.6,95.42,95.42,9307.0,82.2018,82.2104,82.0556,82.0556,9307.0
2016-06-22 09:30:00,95.54,95.61,95.5,95.55,6597.0,82.1588,82.219,82.1244,82.1674,6597.0
2016-06-22 10:00:00,95.49,95.7,95.49,95.66,41793.0,82.1158,82.2964,82.1158,82.262,41793.0
2016-06-22 10:30:00,95.66,95.89,95.6,95.84,18257.0,82.262,82.4598,82.2104,82.4168,18257.0
2016-06-22 11:00:00,95.84,95.89,95.78,95.87,17428.0,82.4168,82.4598,82.3652,82.4426,17428.0
2016-06-22 11:30:00,95.88,95.89,95.6,95.69,22762.0,82.4512,82.4598,82.2104,82.2878,22762.0
2016-06-22 12:00:00,95.71,95.72,95.42,95.49,11403.0,82.305,82.3136,82.0556,82.1158,11403.0
2016-06-22 12:30:00,95.48,95.53,95.42,95.53,16376.0,82.1072,82.1502,82.0556,82.1502,16376.0
2016-06-22 13:00:00,95.5,95.51,95.25,95.36,20869.0,82.1244,82.133,81.9095,82.004,20869.0
2016-06-22 13:30:00,95.36,95.54,95.36,95.53,15179.0,82.004,82.1588,82.004,82.1502,15179.0
2016-06-22 14:00:00,95.5,95.55,95.43,95.52,40086.0,82.1244,82.1674,82.0642,82.1416,40086.0
2016-06-22 14:30:00,95.53,95.53,95.35,95.43,9491.0,82.1502,82.1502,81.9954,82.0642,9491.0
2016-06-22 15:00:00,95.48,95.51,95.29,95.29,8098.0,82.1072,82.133,81.9439,81.9439,8098.0
2016-06-22 15:30:00,95.32,95.36,95.2,95.23,13978.0,81.9697,82.004,81.8665,81.8923,13978.0
2016-06-23 09:30:00,96.06,96.16,95.82,95.94,16641.0,82.606,82.692,82.3996,82.5028,16641.0
2016-06-23 10:00:00,95.93,96.08,95.91,96.03,27257.0,82.4942,82.6232,82.477,82.5802,27257.0
2016-06-23 10:30:00,95.94,96.09,95.86,96.04,7500.0,82.5028,82.6318,82.434,82.5888,7500.0
2016-06-23 11:00:00,96.14,96.21,96.07,96.21,7325.0,82.6748,82.735,82.6146,82.735,7325.0
2016-06-23 11:30:00,96.23,96.27,96.17,96.21,8859.0,82.7522,82.7866,82.7006,82.735,8859.0
2016-06-23 12:00:00,96.24,96.29,96.2,96.2,16925.0,82.7608,82.8038,82.7264,82.7264,16925.0
2016-06-23 12:30:00,96.19,96.21,96.08,96.17,13120.0,82.7178,82.735,82.6232,82.7006,13120.0
2016-06-23 13:00:00,96.17,96.2,96.12,96.18,6648.0,82.7006,82.7264,82.6576,82.7092,6648.0
2016-06-23 13:30:00,96.2,96.2,96.07,96.13,11021.0,82.7264,82.7264,82.6146,82.6662,11021.0
2016-06-23 14:00:00,96.1,96.18,96.09,96.15,8581.0,82.6404,82.7092,82.6318,82.6834,8581.0
2016-06-23 14:30:00,96.19,96.26,96.14,96.22,7389.0,82.7178,82.778,82.6748,82.7436,7389.0
2016-06-23 15:00:00,96.21,96.22,96.14,96.16,8380.0,82.735,82.7436,82.6748,82.692,8380.0
2016-06-23 15:30:00,96.16,96.52,96.14,96.52,20749.0,82.692,83.0016,82.6748,83.0016,20749.0
2016-06-24 09:30:00,93.43,94.4,92.99,94.25,139464.0,80.3444,81.1785,79.966,81.0495,139464.0
2016-06-24 10:00:00,94.25,94.72,94.18,94.29,44753.0,81.0495,81.4537,80.9893,81.0839,44753.0
2016-06-24 10:30:00,94.39,94.41,94.17,94.17,46867.0,81.1699,81.1871,80.9807,80.9807,46867.0
2016-06-24 11:00:00,94.17,94.17,93.77,93.97,32000.0,80.9807,80.9807,80.6367,80.8087,32000.0
2016-06-24 11:30:00,93.99,94.1,93.87,93.98,35511.0,80.8259,80.9205,80.7227,80.8173,35511.0
2016-06-24 12:00:00,94.01,94.06,93.65,93.83,23825.0,80.8431,80.8861,80.5335,80.6883,23825.0
2016-06-24 12:30:00,93.8,93.85,93.43,93.51,29055.0,80.6625,80.7055,80.3444,80.4132,29055.0
2016-06-24 13:00:00,93.5,93.64,93.44,93.62,57284.0,80.4046,80.5249,80.353,80.5078,57284.0
2016-06-24 13:30:00,93.64,93.81,93.59,93.63,29036.0,80.5249,80.6711,80.482,80.5163,29036.0
2016-06-24 14:00:00,93.71,93.75,93.4,93.4,25462.0,80.5851,80.6195,80.3186,80.3186,25462.0
2016-06-24 14:30:00,93.4,93.52,93.17,93.38,23250.0,80.3186,80.4218,80.1208,80.3014,23250.0
2016-06-24 15:00:00,93.36,93.41,92.85,92.99,43171.0,80.2842,80.3272,79.8456,79.966,43171.0
2016-06-24 15:30:00,92.98,93.59,92.97,93.04,71982.0,79.9574,80.482,79.9488,80.009,71982.0
2016-06-27 09:30:00,92.35,92.35,91.67,91.79,43054.0,79.4156,79.4156,78.8309,78.9341,43054.0
2016-06-27 10:00:00,91.79,91.89,91.25,91.25,30299.0,78.9341,79.0201,78.4697,78.4697,30299.0
2016-06-27 10:30:00,91.28,91.48,90.96,90.97,57036.0,78.4955,78.6675,78.2203,78.2289,57036.0
2016-06-27 11:00:00,90.92,91.24,90.89,91.24,41407.0,78.1859,78.4611,78.1601,78.4611,41407.0
2016-06-27 11:30:00,91.22,91.53,91.22,91.37,53207.0,78.4439,78.7105,78.4439,78.5729,53207.0
2016-06-27 12:00:00,91.36,91.57,91.33,91.57,21579.0,78.5643,78.7449,78.5385,78.7449,21579.0
2016-06-27 12:30:00,91.57,91.6,91.23,91.39,25388.0,78.7449,78.7707,78.4525,78.5901,25388.0
2016-06-27 13:00:00,91.37,91.57,91.37,91.51,19943.0,78.5729,78.7449,78.5729,78.6933,19943.0
2016-06-27 13:30:00,91.5,91.53,91.17,91.26,42265.0,78.6847,78.7105,78.4009,78.4783,42265.0
2016-06-27 14:00:00,91.24,91.33,91.05,91.28,50409.0,78.4611,78.5385,78.2977,78.4955,50409.0
2016-06-27 14:30:00,91.23,91.36,91.02,91.06,41839.0,78.4525,78.5643,78.2719,78.3063,41839.0
2016-06-27 15:00:00,91.08,91.25,90.92,91.07,30212.0,78.3235,78.4697,78.1859,78.3149,30212.0
2016-06-27 15:30:00,91.04,91.48,91.04,91.33,64341.0,78.2891,78.6675,78.2891,78.5385,64341.0
2016-06-28 09:30:00,92.34,92.57,92.11,92.5,44868.0,79.407,79.6048,79.2092,79.5446,44868.0
2016-06-28 10:00:00,92.53,92.58,92.35,92.35,6930.0,79.5704,79.6134,79.4156,79.4156,6930.0
2016-06-28 10:30:00,92.34,92.44,92.23,92.33,35203.0,79.407,79.493,79.3124,79.3984,35203.0
2016-06-28 11:00:00,92.29,92.29,92.11,92.11,55751.0,79.364,79.364,79.2092,79.2092,55751.0
2016-06-28 11:30:00,92.08,92.39,92.08,92.34,38322.0,79.1834,79.45,79.1834,79.407,38322.0
2016-06-28 12:00:00,92.34,92.36,92.23,92.27,12623.0,79.407,79.4242,79.3124,79.3468,12623.0
2016-06-28 12:30:00,92.32,92.48,92.31,92.39,14657.0,79.3898,79.5274,79.3812,79.45,14657.0
2016-06-28 13:00:00,92.37,92.4,92.2,92.26,67520.0,79.4328,79.4586,79.2866,79.3382,67520.0
2016-06-28 13:30:00,92.22,92.33,92.19,92.27,32137.0,79.3038,79.3984,79.278,79.3468,32137.0
2016-06-28 14:00:00,92.26,92.32,92.15,92.26,20254.0,79.3382,79.3898,79.2436,79.3382,20254.0
2016-06-28 14:30:00,92.29,92.87,92.29,92.78,39009.0,79.364,79.8628,79.364,79.7854,39009.0
2016-06-28 15:00:00,92.8,92.91,92.63,92.68,30983.0,79.8026,79.8972,79.6564,79.6994,30983.0
2016-06-28 15:30:00,92.71,92.99,92.64,92.99,74708.0,79.7252,79.966,79.665,79.966,74708.0
2016-06-29 09:30:00,93.73,93.92,93.72,93.87,41047.0,80.6023,80.7657,80.5937,80.7227,41047.0
2016-06-29 10:00:00,93.83,94.08,93.82,94.05,22249.0,80.6883,80.9033,80.6797,80.8775,22249.0
2016-06-29 10:30:00,94.12,94.16,94.0,94.08,15675.0,80.9377,80.9721,80.8345,80.9033,15675.0
2016-06-29 11:00:00,94.13,94.27,94.1,94.27,18110.0,80.9463,81.0667,80.9205,81.0667,18110.0
2016-06-29 11:30:00,94.27,94.4,94.25,94.35,18938.0,81.0667,81.1785,81.0495,81.1355,18938.0
2016-06-29 12:00:00,94.36,94.47,94.35,94.47,48730.0,81.1441,81.2387,81.1355,81.2387,48730.0
2016-06-29 12:30:00,94.46,94.46,94.3,94.33,9299.0,81.2301,81.2301,81.0925,81.1183,9299.0
2016-06-29 13:00:00,94.33,94.38,94.25,94.33,24300.0,81.1183,81.1613,81.0495,81.1183,24300.0
2016-06-29 13:30:00,94.31,94.41,94.3,94.41,8851.0,81.1011,81.1871,81.0925,81.1871,8851.0
2016-06-29 14:00:00,94.4,94.57,94.37,94.53,16450.0,81.1785,81.3247,81.1527,81.2903,16450.0
2016-06-29 14:30:00,94.56,94.62,94.45,94.61,47266.0,81.3161,81.3677,81.2215,81.3591,47266.0
2016-06-29 15:00:00,94.57,94.7,94.57,94.65,18253.0,81.3247,81.4365,81.3247,81.3935,18253.0
2016-06-29 15:30:00,94.6,94.62,94.5,94.56,31904.0,81.3505,81.3677,81.2645,81.3161,31904.0
2016-06-30 09:30:00,94.81,94.9,94.57,94.59,35826.0,81.5311,81.6085,81.3247,81.3419,35826.0
2016-06-30 10:00:00,94.58,94.77,94.58,94.59,11660.0,81.3333,81.4967,81.3333,81.3419,11660.0
2016-06-30 10:30:00,94.62,95.06,94.62,95.05,7585.0,81.3677,81.7461,81.3677,81.7375,7585.0
2016-06-30 11:00:00,95.03,95.19,94.96,95.16,22968.0,81.7203,81.8579,81.6601,81.8321,22968.0
2016-06-30 11:30:00,95.19,95.27,95.09,95.14,20051.0,81.8579,81.9267,81.7719,81.8149,20051.0
2016-06-30 12:00:00,95.22,95.5,95.19,95.5,22102.0,81.8837,82.1244,81.8579,82.1244,22102.0
2016-06-30 12:30:00,95.53,95.6,95.43,95.6,11712.0,82.1502,82.2104,82.0642,82.2104,11712.0
2016-06-30 13:00:00,95.56,95.61,95.45,95.47,14763.0,82.176,82.219,82.0814,82.0986,14763.0
2016-06-30 13:30:00,95.48,95.54,95.44,95.54,19818.0,82.1072,82.1588,82.0728,82.1588,19818.0
2016-06-30 14:00:00,95.54,95.78,95.54,95.62,16247.0,82.1588,82.3652,82.1588,82.2276,16247.0
2016-06-30 14:30:00,95.6,95.76,95.59,95.69,7081.0,82.2104,82.348,82.2018,82.2878,7081.0
2016-06-30 15:00:00,95.77,95.78,95.57,95.69,12673.0,82.3566,82.3652,82.1846,82.2878,12673.0
2016-06-30 15:30:00,95.76,95.88,95.6,95.88,34880.0,82.348,82.4512,82.2104,82.4512,34880.0
2016-07-01 09:30:00,95.86,96.16,95.81,96.12,9652.0,82.434,82.692,82.391,82.6576,9652.0
2016-07-01 10:00:00,96.18,96.3,96.17,96.29,15945.0,82.7092,82.8124,82.7006,82.8038,15945.0
2016-07-01 10:30:00,96.25,96.36,96.25,96.32,7093.0,82.7694,82.864,82.7694,82.8296,7093.0
2016-07-01 11:00:00,96.3,96.35,96.08,96.13,21979.0,82.8124,82.8554,82.6232,82.6662,21979.0
2016-07-01 11:30:00,96.15,96.16,96.08,96.15,11393.0,82.6834,82.692,82.6232,82.6834,11393.0
2016-07-01 12:00:00,96.16,96.17,96.02,96.03,9379.0,82.692,82.7006,82.5716,82.5802,9379.0
2016-07-01 12:30:00,96.01,96.12,96.01,96.1,24882.0,82.563,82.6576,82.563,82.6404,24882.0
2016-07-01 13:00:00,96.11,96.18,95.97,95.97,8019.0,82.649,82.7092,82.5286,82.5286,8019.0
2016-07-01 13:30:00,95.95,96.06,95.95,96.04,7433.0,82.5114,82.606,82.5114,82.5888,7433.0
2016-07-01 14:00:00,96.03,96.07,95.98,96.03,18698.0,82.5802,82.6146,82.5372,82.5802,18698.0
2016-07-01 14:30:00,96.03,96.03,95.89,95.97,11028.0,82.5802,82.5802,82.4598,82.5286,11028.0
2016-07-01 15:00:00,96.01,96.16,96.0,96.14,16699.0,82.563,82.692,82.5544,82.6748,16699.0
2016-07-01 15:30:00,96.14,96.18,96.04,96.07,18159.0,82.6748,82.7092,82.5888,82.6146,18159.0
2016-07-05 09:30:00,95.66,95.91,95.35,95.39,38587.0,82.262,82.477,81.9954,82.0298,38587.0
2016-07-05 10:00:00,95.38,95.45,95.26,95.45,9692.0,82.0212,82.0814,81.9181,82.0814,9692.0
2016-07-05 10:30:00,95.41,95.53,95.35,95.43,11275.0,82.047,82.1502,81.9954,82.0642,11275.0
2016-07-05 11:00:00,95.35,95.48,95.17,95.38,26008.0,81.9954,82.1072,81.8407,82.0212,26008.0
2016-07-05 11:30:00,95.41,95.41,95.22,95.22,4438.0,82.047,82.047,81.8837,81.8837,4438.0
2016-07-05 12:00:00,95.3,95.4,95.23,95.4,27456.0,81.9525,82.0384,81.8923,82.0384,27456.0
2016-07-05 12:30:00,95.37,95.4,95.22,95.28,9081.0,82.0126,82.0384,81.8837,81.9353,9081.0
2016-07-05 13:00:00,95.24,95.26,95.19,95.21,7049.0,81.9009,81.9181,81.8579,81.8751,7049.0
2016-07-05 13:30:00,95.2,95.21,95.07,95.11,11122.0,81.8665,81.8751,81.7547,81.7891,11122.0
2016-07-05 14:00:00,95.11,95.34,95.11,95.22,11689.0,81.7891,81.9869,81.7891,81.8837,11689.0
2016-07-05 14:30:00,95.19,95.24,95.12,95.19,9099.0,81.8579,81.9009,81.7977,81.8579,9099.0
2016-07-05 15:00:00,95.18,95.33,95.18,95.3,12341.0,81.8493,81.9783,81.8493,81.9525,12341.0
2016-07-05 15:30:00,95.29,95.54,95.27,95.41,43916.0,81.9439,82.1588,81.9267,82.047,43916.0
2016-07-06 09:30:00,95.09,95.18,94.88,95.04,39252.0,81.7719,81.8493,81.5913,81.7289,39252.0
2016-07-06 10:00:00,95.07,95.26,94.9,94.91,36288.0,81.7547,81.9181,81.6085,81.6171,36288.0
2016-07-06 10:30:00,94.87,95.24,94.77,95.24,30791.0,81.5827,81.9009,81.4967,81.9009,30791.0
2016-07-06 11:00:00,95.28,95.52,95.27,95.36,16962.0,81.9353,82.1416,81.9267,82.004,16962.0
2016-07-06 11:30:00,95.4,95.54,95.37,95.53,18789.0,82.0384,82.1588,82.0126,82.1502,18789.0
2016-07-06 12:00:00,95.53,95.74,95.53,95.7,9184.0,82.1502,82.3308,82.1502,82.2964,9184.0
2016-07-06 12:30:00,95.71,95.77,95.67,95.69,34659.0,82.305,82.3566,82.2706,82.2878,34659.0
2016-07-06 13:00:00,95.78,95.84,95.69,95.7,8748.0,82.3652,82.4168,82.2878,82.2964,8748.0
2016-07-06 13:30:00,95.74,95.76,95.62,95.67,8860.0,82.3308,82.348,82.2276,82.2706,8860.0
2016-07-06 14:00:00,95.66,95.79,95.6,95.66,18715.0,82.262,82.3738,82.2104,82.262,18715.0
2016-07-06 14:30:00,95.67,95.93,95.67,95.92,17329.0,82.2706,82.4942,82.2706,82.4856,17329.0
2016-07-06 15:00:00,95.92,95.92,95.73,95.78,13527.0,82.4856,82.4856,82.3222,82.3652,13527.0
2016-07-06 15:30:00,95.78,96.0,95.77,95.97,13736.0,82.3652,82.5544,82.3566,82.5286,13736.0
2016-07-07 09:30:00,96.0,96.41,96.0,96.41,30269.0,82.5544,82.907,82.5544,82.907,30269.0
2016-07-07 10:00:00,96.27,96.35,96.24,96.34,5305.0,82.7866,82.8554,82.7608,82.8468,5305.0
2016-07-07 10:30:00,96.35,96.37,96.1,96.15,5398.0,82.8554,82.8726,82.6404,82.6834,5398.0
2016-07-07 11:00:00,96.1,96.13,95.96,96.0,15649.0,82.6404,82.6662,82.52,82.5544,15649.0
2016-07-07 11:30:00,96.0,96.05,95.86,95.98,3521.0,82.5544,82.5974,82.434,82.5372,3521.0
2016-07-07 12:00:00,95.98,96.02,95.86,95.97,40141.0,82.5372,82.5716,82.434,82.5286,40141.0
2016-07-07 12:30:00,95.96,95.99,95.72,95.72,18880.0,82.52,82.5458,82.3136,82.3136,18880.0
2016-07-07 13:00:00,95.76,95.85,95.68,95.82,10632.0,82.348,82.4254,82.2792,82.3996,10632.0
2016-07-07 13:30:00,95.83,95.84,95.72,95.74,6589.0,82.4082,82.4168,82.3136,82.3308,6589.0
2016-07-07 14:00:00,95.8,95.84,95.57,95.62,14020.0,82.3824,82.4168,82.1846,82.2276,14020.0
2016-07-07 14:30:00,95.68,95.68,95.53,95.56,18864.0,82.2792,82.2792,82.1502,82.176,18864.0
2016-07-07 15:00:00,95.58,95.77,95.51,95.75,12878.0,82.1932,82.3566,82.133,82.3394,12878.0
2016-07-07 15:30:00,95.85,95.93,95.84,95.9,17648.0,82.4254,82.4942,82.4168,82.4684,17648.0
2016-07-08 09:30:00,96.53,96.8,96.5,96.74,32423.0,83.0102,83.2424,82.9844,83.1908,32423.0
2016-07-08 10:00:00,96.76,96.94,96.75,96.87,105710.0,83.208,83.3628,83.1994,83.3026,105710.0
2016-07-08 10:30:00,96.91,97.03,96.84,97.0,12813.0,83.337,83.4402,83.2768,83.4144,12813.0
2016-07-08 11:00:00,96.99,97.17,96.99,97.16,7429.0,83.4058,83.5605,83.4058,83.5519,7429.0
2016-07-08 11:30:00,97.13,97.17,97.09,97.16,3208.0,83.5261,83.5605,83.4917,83.5519,3208.0
2016-07-08 12:00:00,97.12,97.17,97.08,97.09,6521.0,83.5175,83.5605,83.4831,83.4917,6521.0
2016-07-08 12:30:00,97.06,97.16,97.06,97.14,4330.0,83.466,83.5519,83.466,83.5347,4330.0
2016-07-08 13:00:00,97.16,97.21,97.15,97.19,17759.0,83.5519,83.5949,83.5433,83.5777,17759.0
2016-07-08 13:30:00,97.23,97.25,97.2,97.25,16008.0,83.6121,83.6293,83.5863,83.6293,16008.0
2016-07-08 14:00:00,97.24,97.38,97.21,97.36,12356.0,83.6207,83.7411,83.5949,83.7239,12356.0
2016-07-08 14:30:00,97.37,97.45,97.37,97.4,19731.0,83.7325,83.8013,83.7325,83.7583,19731.0
2016-07-08 15:00:00,97.39,97.41,97.33,97.34,13978.0,83.7497,83.7669,83.6981,83.7067,13978.0
2016-07-08 15:30:00,97.3,97.42,97.24,97.38,38947.0,83.6723,83.7755,83.6207,83.7411,38947.0
2016-07-11 09:30:00,97.62,97.83,97.56,97.7,36777.0,83.9475,84.1281,83.8959,84.0163,36777.0
2016-07-11 10:00:00,97.73,97.73,97.52,97.55,21511.0,84.0421,84.0421,83.8615,83.8873,21511.0
2016-07-11 10:30:00,97.62,97.79,97.61,97.79,5754.0,83.9475,84.0937,83.9389,84.0937,5754.0
2016-07-11 11:00:00,97.81,97.88,97.8,97.86,9145.0,84.1109,84.1711,84.1023,84.1539,9145.0
2016-07-11 11:30:00,97.9,97.91,97.83,97.85,15190.0,84.1883,84.1969,84.1281,84.1453,15190.0
2016-07-11 12:00:00,97.87,97.88,97.84,97.87,6088.0,84.1625,84.1711,84.1367,84.1625,6088.0
2016-07-11 12:30:00,97.89,97.98,97.89,97.98,3963.0,84.1797,84.2571,84.1797,84.2571,3963.0
2016-07-11 13:00:00,97.97,97.98,97.87,97.88,11417.0,84.2485,84.2571,84.1625,84.1711,11417.0
2016-07-11 13:30:00,97.89,97.95,97.88,97.88,16238.0,84.1797,84.2313,84.1711,84.1711,16238.0
2016-07-11 14:00:00,97.87,97.9,97.84,97.9,3903.0,84.1625,84.1883,84.1367,84.1883,3903.0
2016-07-11 14:30:00,97.88,97.93,97.85,97.88,6465.0,84.1711,84.2141,84.1453,84.1711,6465.0
2016-07-11 15:00:00,97.85,97.96,97.85,97.9,6314.0,84.1453,84.2399,84.1453,84.1883,6314.0
2016-07-11 15:30:00,97.86,97.87,97.7,97.7,20148.0,84.1539,84.1625,84.0163,84.0163,20148.0
2016-07-12 09:30:00,98.12,98.39,98.12,98.27,27743.0,84.3775,84.6097,84.3775,84.5065,27743.0
2016-07-12 10:00:00,98.28,98.3,98.09,98.16,22267.0,84.5151,84.5323,84.3517,84.4119,22267.0
2016-07-12 10:30:00,98.2,98.28,98.16,98.24,40727.0,84.4463,84.5151,84.4119,84.4807,40727.0
2016-07-12 11:00:00,98.24,98.36,98.22,98.36,72787.0,84.4807,84.5839,84.4635,84.5839,72787.0
2016-07-12 11:30:00,98.35,98.49,98.35,98.48,14998.0,84.5753,84.6957,84.5753,84.6871,14998.0
2016-07-12 12:00:00,98.46,98.54,98.45,98.53,20795.0,84.6699,84.7387,84.6613,84.7301,20795.0
2016-07-12 12:30:00,98.54,98.54,98.45,98.49,14124.0,84.7387,84.7387,84.6613,84.6957,14124.0
2016-07-12 13:00:00,98.49,98.52,98.47,98.51,21013.0,84.6957,84.7215,84.6785,84.7129,21013.0
2016-07-12 13:30:00,98.53,98.54,98.41,98.43,16426.0,84.7301,84.7387,84.6269,84.6441,16426.0
2016-07-12 14:00:00,98.42,98.53,98.41,98.52,21604.0,84.6355,84.7301,84.6269,84.7215,21604.0
2016-07-12 14:30:00,98.5,98.56,98.44,98.44,10984.0,84.7043,84.7559,84.6527,84.6527,10984.0
2016-07-12 15:00:00,98.49,98.49,98.39,98.46,6469.0,84.6957,84.6957,84.6097,84.6699,6469.0
2016-07-12 15:30:00,98.43,98.49,98.36,98.41,32296.0,84.6441,84.6957,84.5839,84.6269,32296.0
2016-07-13 09:30:00,98.56,98.65,98.29,98.37,52584.0,84.7559,84.8333,84.5237,84.5925,52584.0
2016-07-13 10:00:00,98.4,98.48,98.37,98.38,14164.0,84.6183,84.6871,84.5925,84.6011,14164.0
2016-07-13 10:30:00,98.41,98.52,98.33,98.46,34520.0,84.6269,84.7215,84.5581,84.6699,34520.0
2016-07-13 11:00:00,98.44,98.49,98.31,98.32,12045.0,84.6527,84.6957,84.5409,84.5495,12045.0
2016-07-13 11:30:00,98.29,98.3,98.13,98.22,14985.0,84.5237,84.5323,84.3861,84.4635,14985.0
2016-07-13 12:00:00,98.21,98.3,98.21,98.24,13759.0,84.4549,84.5323,84.4549,84.4807,13759.0
2016-07-13 12:30:00,98.27,98.32,98.2,98.29,8039.0,84.5065,84.5495,84.4463,84.5237,8039.0
2016-07-13 13:00:00,98.32,98.39,98.28,98.29,21937.0,84.5495,84.6097,84.5151,84.5237,21937.0
2016-07-13 13:30:00,98.26,98.4,98.24,98.3,14074.0,84.4979,84.6183,84.4807,84.5323,14074.0
2016-07-13 14:00:00,98.29,98.44,98.24,98.43,25954.0,84.5237,84.6527,84.4807,84.6441,25954.0
2016-07-13 14:30:00,98.43,98.48,98.38,98.44,14391.0,84.6441,84.6871,84.6011,84.6527,14391.0
2016-07-13 15:00:00,98.48,98.48,98.37,98.39,5217.0,84.6871,84.6871,84.5925,84.6097,5217.0
2016-07-13 15:30:00,98.44,98.48,98.4,98.4,18553.0,84.6527,84.6871,84.6183,84.6183,18553.0
2016-07-14 09:30:00,98.97,99.04,98.86,99.0,17367.0,85.1084,85.1686,85.0138,85.1342,17367.0
2016-07-14 10:00:00,99.0,99.16,98.97,99.05,51794.0,85.1342,85.2718,85.1084,85.1772,51794.0
2016-07-14 10:30:00,99.1,99.14,98.97,99.0,7248.0,85.2202,85.2546,85.1084,85.1342,7248.0
2016-07-14 11:00:00,98.98,99.1,98.98,99.07,10944.0,85.117,85.2202,85.117,85.1944,10944.0
2016-07-14 11:30:00,99.01,99.01,98.93,98.93,6057.0,85.1428,85.1428,85.074,85.074,6057.0
2016-07-14 12:00:00,98.98,99.0,98.9,98.9,7163.0,85.117,85.1342,85.0482,85.0482,7163.0
2016-07-14 12:30:00,98.9,98.98,98.9,98.93,8986.0,85.0482,85.117,85.0482,85.074,8986.0
2016-07-14 13:00:00,98.93,98.93,98.72,98.72,13500.0,85.074,85.074,84.8935,84.8935,13500.0
2016-07-14 13:30:00,98.75,98.83,98.75,98.77,10176.0,84.9193,84.988,84.9193,84.9365,10176.0
2016-07-14 14:00:00,98.82,98.93,98.76,98.92,12559.0,84.9794,85.074,84.9279,85.0654,12559.0
2016-07-14 14:30:00,98.89,98.96,98.88,98.93,11477.0,85.0396,85.0998,85.031,85.074,11477.0
2016-07-14 15:00:00,98.93,99.07,98.91,99.04,7980.0,85.074,85.1944,85.0568,85.1686,7980.0
2016-07-14 15:30:00,99.03,99.08,98.91,98.91,11857.0,85.16,85.203,85.0568,85.0568,11857.0
2016-07-15 09:30:00,99.17,99.21,98.97,98.97,41706.0,85.2804,85.3148,85.1084,85.1084,41706.0
2016-07-15 10:00:00,98.99,99.06,98.9,98.99,20266.0,85.1256,85.1858,85.0482,85.1256,20266.0
2016-07-15 10:30:00,98.97,99.06,98.97,99.01,4672.0,85.1084,85.1858,85.1084,85.1428,4672.0
2016-07-15 11:00:00,98.92,98.92,98.77,98.79,10651.0,85.0654,85.0654,84.9365,84.9536,10651.0
2016-07-15 11:30:00,98.82,98.82,98.72,98.72,14173.0,84.9794,84.9794,84.8935,84.8935,14173.0
2016-07-15 12:00:00,98.72,98.77,98.68,98.73,5160.0,84.8935,84.9365,84.8591,84.9021,5160.0
2016-07-15 12:30:00,98.69,98.7,98.57,98.6,5052.0,84.8677,84.8763,84.7645,84.7903,5052.0
2016-07-15 13:00:00,98.64,98.77,98.64,98.72,26004.0,84.8247,84.9365,84.8247,84.8935,26004.0
2016-07-15 13:30:00,98.73,98.76,98.7,98.72,8180.0,84.9021,84.9279,84.8763,84.8935,8180.0
2016-07-15 14:00:00,98.75,98.77,98.66,98.69,3189.0,84.9193,84.9365,84.8419,84.8677,3189.0
2016-07-15 14:30:00,98.75,98.81,98.71,98.77,5258.0,84.9193,84.9708,84.8849,84.9365,5258.0
2016-07-15 15:00:00,98.78,98.87,98.75,98.87,6696.0,84.9451,85.0224,84.9193,85.0224,6696.0
2016-07-15 15:30:00,98.91,98.91,98.8,98.81,9629.0,85.0568,85.0568,84.9622,84.9708,9629.0
2016-07-18 09:30:00,98.85,98.92,98.74,98.85,25996.0,85.0052,85.0654,84.9107,85.0052,25996.0
2016-07-18 10:00:00,98.93,99.02,98.9,99.01,12004.0,85.074,85.1514,85.0482,85.1428,12004.0
2016-07-18 10:30:00,99.02,99.09,99.02,99.06,12642.0,85.1514,85.2116,85.1514,85.1858,12642.0
2016-07-18 11:00:00,99.1,99.12,99.04,99.04,9236.0,85.2202,85.2374,85.1686,85.1686,9236.0
2016-07-18 11:30:00,99.01,99.12,99.0,99.09,8680.0,85.1428,85.2374,85.1342,85.2116,8680.0
2016-07-18 12:00:00,99.05,99.08,98.99,98.99,4092.0,85.1772,85.203,85.1256,85.1256,4092.0
2016-07-18 12:30:00,98.97,99.0,98.94,99.0,6519.0,85.1084,85.1342,85.0826,85.1342,6519.0
2016-07-18 13:00:00,99.0,99.04,98.94,98.98,13111.0,85.1342,85.1686,85.0826,85.117,13111.0
2016-07-18 13:30:00,99.0,99.09,98.99,99.08,6983.0,85.1342,85.2116,85.1256,85.203,6983.0
2016-07-18 14:00:00,99.06,99.09,99.01,99.06,6290.0,85.1858,85.2116,85.1428,85.1858,6290.0
2016-07-18 14:30:00,99.07,99.1,99.05,99.08,10032.0,85.1944,85.2202,85.1772,85.203,10032.0
2016-07-18 15:00:00,99.11,99.14,99.06,99.09,8646.0,85.2288,85.2546,85.1858,85.2116,8646.0
2016-07-18 15:30:00,99.1,99.14,99.05,99.07,10028.0,85.2202,85.2546,85.1772,85.1944,10028.0
2016-07-19 09:30:00,98.81,98.88,98.76,98.81,25203.0,84.9708,85.031,84.9279,84.9708,25203.0
2016-07-19 10:00:00,98.82,98.93,98.82,98.88,13838.0,84.9794,85.074,84.9794,85.031,13838.0
2016-07-19 10:30:00,98.91,98.91,98.79,98.85,5146.0,85.0568,85.0568,84.9536,85.0052,5146.0
2016-07-19 11:00:00,98.91,98.99,98.87,98.87,7900.0,85.0568,85.1256,85.0224,85.0224,7900.0
2016-07-19 11:30:00,98.92,98.92,98.73,98.79,13036.0,85.0654,85.0654,84.9021,84.9536,13036.0
2016-07-19 12:00:00,98.76,98.82,98.74,98.81,56066.0,84.9279,84.9794,84.9107,84.9708,56066.0
2016-07-19 12:30:00,98.81,98.87,98.77,98.86,4958.0,84.9708,85.0224,84.9365,85.0138,4958.0
2016-07-19 13:00:00,98.85,98.85,98.74,98.76,12851.0,85.0052,85.0052,84.9107,84.9279,12851.0
2016-07-19 13:30:00,98.71,98.78,98.7,98.74,4504.0,84.8849,84.9451,84.8763,84.9107,4504.0
2016-07-19 14:00:00,98.75,98.84,98.75,98.82,6437.0,84.9193,84.9966,84.9193,84.9794,6437.0
2016-07-19 14:30:00,98.82,98.85,98.79,98.84,10769.0,84.9794,85.0052,84.9536,84.9966,10769.0
2016-07-19 15:00:00,98.82,98.86,98.8,98.85,5057.0,84.9794,85.0138,84.9622,85.0052,5057.0
2016-07-19 15:30:00,98.84,98.94,98.83,98.94,21674.0,84.9966,85.0826,84.988,85.0826,21674.0
2016-07-20 09:30:00,99.14,99.14,98.99,99.12,35259.0,85.2546,85.2546,85.1256,85.2374,35259.0
2016-07-20 10:00:00,99.1,99.29,99.05,99.26,9712.0,85.2202,85.3836,85.1772,85.3578,9712.0
2016-07-20 10:30:00,99.24,99.41,99.24,99.41,9789.0,85.3406,85.4868,85.3406,85.4868,9789.0
2016-07-20 11:00:00,99.4,99.51,99.38,99.48,17800.0,85.4782,85.5728,85.461,85.547,17800.0
2016-07-20 11:30:00,99.5,99.5,99.4,99.44,29084.0,85.5642,85.5642,85.4782,85.5126,29084.0
2016-07-20 12:00:00,99.39,99.43,99.36,99.42,9011.0,85.4696,85.504,85.4438,85.4954,9011.0
2016-07-20 12:30:00,99.39,99.41,99.36,99.39,10351.0,85.4696,85.4868,85.4438,85.4696,10351.0
2016-07-20 13:00:00,99.38,99.48,99.38,99.45,13338.0,85.461,85.547,85.461,85.5212,13338.0
2016-07-20 13:30:00,99.47,99.5,99.43,99.43,5030.0,85.5384,85.5642,85.504,85.504,5030.0
2016-07-20 14:00:00,99.47,99.51,99.44,99.46,8334.0,85.5384,85.5728,85.5126,85.5298,8334.0
2016-07-20 14:30:00,99.45,99.49,99.41,99.42,7091.0,85.5212,85.5556,85.4868,85.4954,7091.0
2016-07-20 15:00:00,99.41,99.42,99.36,99.37,7243.0,85.4868,85.4954,85.4438,85.4524,7243.0
2016-07-20 15:30:00,99.37,99.46,99.37,99.4,10872.0,85.4524,85.5298,85.4524,85.4782,10872.0
2016-07-21 09:30:00,99.32,99.47,99.27,99.33,20927.0,85.4094,85.5384,85.3664,85.418,20927.0
2016-07-21 10:00:00,99.32,99.4,99.29,99.32,8554.0,85.4094,85.4782,85.3836,85.4094,8554.0
2016-07-21 10:30:00,99.35,99.45,99.34,99.45,5220.0,85.4352,85.5212,85.4266,85.5212,5220.0
2016-07-21 11:00:00,99.41,99.43,99.37,99.39,11051.0,85.4868,85.504,85.4524,85.4696,11051.0
2016-07-21 11:30:00,99.31,99.33,99.09,99.13,8527.0,85.4008,85.418,85.2116,85.246,8527.0
2016-07-21 12:00:00,99.14,99.2,99.06,99.14,8002.0,85.2546,85.3062,85.1858,85.2546,8002.0
2016-07-21 12:30:00,99.13,99.13,99.03,99.04,4135.0,85.246,85.246,85.16,85.1686,4135.0
2016-07-21 13:00:00,99.06,99.14,99.02,99.1,12563.0,85.1858,85.2546,85.1514,85.2202,12563.0
2016-07-21 13:30:00,99.1,99.11,98.96,98.97,10400.0,85.2202,85.2288,85.0998,85.1084,10400.0
2016-07-21 14:00:00,99.0,99.0,98.88,98.95,10925.0,85.1342,85.1342,85.031,85.0912,10925.0
2016-07-21 14:30:00,98.93,98.97,98.88,98.91,6216.0,85.074,85.1084,85.031,85.0568,6216.0
2016-07-21 15:00:00,98.88,98.94,98.78,98.94,5567.0,85.031,85.0826,84.9451,85.0826,5567.0
2016-07-21 15:30:00,98.94,99.05,98.91,99.02,13026.0,85.0826,85.1772,85.0568,85.1514,13026.0
2016-07-22 09:30:00,99.04,99.08,98.94,98.94,55230.0,85.1686,85.203,85.0826,85.0826,55230.0
2016-07-22 10:00:00,99.03,99.12,98.98,99.09,7292.0,85.16,85.2374,85.117,85.2116,7292.0
2016-07-22 10:30:00,99.11,99.26,99.07,99.22,20423.0,85.2288,85.3578,85.1944,85.3234,20423.0
2016-07-22 11:00:00,99.25,99.26,99.15,99.17,10784.0,85.3492,85.3578,85.2632,85.2804,10784.0
2016-07-22 11:30:00,99.21,99.34,99.19,99.33,10104.0,85.3148,85.4266,85.2976,85.418,10104.0
2016-07-22 12:00:00,99.33,99.41,99.32,99.39,8501.0,85.418,85.4868,85.4094,85.4696,8501.0
2016-07-22 12:30:00,99.39,99.41,99.35,99.4,6196.0,85.4696,85.4868,85.4352,85.4782,6196.0
2016-07-22 13:00:00,99.36,99.4,99.35,99.4,16871.0,85.4438,85.4782,85.4352,85.4782,16871.0
2016-07-22 13:30:00,99.41,99.42,99.36,99.39,4961.0,85.4868,85.4954,85.4438,85.4696,4961.0
2016-07-22 14:00:00,99.35,99.43,99.35,99.41,5695.0,85.4352,85.504,85.4352,85.4868,5695.0
2016-07-22 14:30:00,99.39,99.44,99.38,99.41,8604.0,85.4696,85.5126,85.461,85.4868,8604.0
2016-07-22 15:00:00,99.42,99.49,99.4,99.45,23024.0,85.4954,85.5556,85.4782,85.5212,23024.0
2016-07-22 15:30:00,99.45,99.49,99.41,99.46,15196.0,85.5212,85.5556,85.4868,85.5298,15196.0
2016-07-25 09:30:00,99.41,99.42,99.18,99.18,35953.0,85.4868,85.4954,85.289,85.289,35953.0
2016-07-25 10:00:00,99.2,99.21,99.01,99.05,8455.0,85.3062,85.3148,85.1428,85.1772,8455.0
2016-07-25 10:30:00,99.08,99.12,99.03,99.06,11632.0,85.203,85.2374,85.16,85.1858,11632.0
2016-07-25 11:00:00,99.05,99.06,98.94,99.04,40360.0,85.1772,85.1858,85.0826,85.1686,40360.0
2016-07-25 11:30:00,99.04,99.06,98.93,98.96,8719.0,85.1686,85.1858,85.074,85.0998,8719.0
2016-07-25 12:00:00,98.96,98.99,98.91,98.94,6861.0,85.0998,85.1256,85.0568,85.0826,6861.0
2016-07-25 12:30:00,98.92,99.07,98.91,99.04,3519.0,85.0654,85.1944,85.0568,85.1686,3519.0
2016-07-25 13:00:00,99.02,99.08,98.99,99.08,4833.0,85.1514,85.203,85.1256,85.203,4833.0
2016-07-25 13:30:00,99.05,99.08,99.05,99.07,8882.0,85.1772,85.203,85.1772,85.1944,8882.0
2016-07-25 14:00:00,99.06,99.13,99.03,99.04,10893.0,85.1858,85.246,85.16,85.1686,10893.0
2016-07-25 14:30:00,99.07,99.1,99.03,99.05,5469.0,85.1944,85.2202,85.16,85.1772,5469.0
2016-07-25 15:00:00,99.08,99.09,99.0,99.07,7429.0,85.203,85.2116,85.1342,85.1944,7429.0
2016-07-25 15:30:00,99.08,99.21,99.08,99.2,31477.0,85.203,85.3148,85.203,85.3062,31477.0
2016-07-26 09:30:00,99.14,99.46,99.14,99.38,32348.0,85.2546,85.5298,85.2546,85.461,32348.0
2016-07-26 10:00:00,99.41,99.45,99.31,99.37,23989.0,85.4868,85.5212,85.4008,85.4524,23989.0
2016-07-26 10:30:00,99.37,99.38,98.89,98.89,22440.0,85.4524,85.461,85.0396,85.0396,22440.0
2016-07-26 11:00:00,98.87,99.0,98.83,99.0,54893.0,85.0224,85.1342,84.988,85.1342,54893.0
2016-07-26 11:30:00,99.0,99.16,99.0,99.15,17802.0,85.1342,85.2718,85.1342,85.2632,17802.0
2016-07-26 12:00:00,99.17,99.25,99.12,99.23,8179.0,85.2804,85.3492,85.2374,85.332,8179.0
2016-07-26 12:30:00,99.21,99.24,99.16,99.17,7166.0,85.3148,85.3406,85.2718,85.2804,7166.0
2016-07-26 13:00:00,99.17,99.19,98.97,99.02,14314.0,85.2804,85.2976,85.1084,85.1514,14314.0
2016-07-26 13:30:00,98.99,99.06,98.99,99.04,4897.0,85.1256,85.1858,85.1256,85.1686,4897.0
2016-07-26 14:00:00,99.04,99.15,98.93,99.14,6919.0,85.1686,85.2632,85.074,85.2546,6919.0
2016-07-26 14:30:00,99.12,99.19,99.12,99.13,9565.0,85.2374,85.2976,85.2374,85.246,9565.0
2016-07-26 15:00:00,99.12,99.21,99.11,99.21,23332.0,85.2374,85.3148,85.2288,85.3148,23332.0
2016-07-26 15:30:00,99.22,99.29,99.2,99.27,13448.0,85.3234,85.3836,85.3062,85.3664,13448.0
2016-07-27 09:30:00,99.37,99.5,99.3,99.41,23572.0,85.4524,85.5642,85.3922,85.4868,23572.0
2016-07-27 10:00:00,99.35,99.35,99.21,99.22,6517.0,85.4352,85.4352,85.3148,85.3234,6517.0
2016-07-27 10:30:00,99.18,99.2,99.02,99.06,3600.0,85.289,85.3062,85.1514,85.1858,3600.0
2016-07-27 11:00:00,99.1,99.15,99.03,99.15,16954.0,85.2202,85.2632,85.16,85.2632,16954.0
2016-07-27 11:30:00,99.11,99.13,98.97,98.97,11251.0,85.2288,85.246,85.1084,85.1084,11251.0
2016-07-27 12:00:00,98.95,99.0,98.92,98.94,5914.0,85.0912,85.1342,85.0654,85.0826,5914.0
2016-07-27 12:30:00,98.96,99.03,98.93,98.97,12295.0,85.0998,85.16,85.074,85.1084,12295.0
2016-07-27 13:00:00,98.97,98.97,98.89,98.91,16196.0,85.1084,85.1084,85.0396,85.0568,16196.0
2016-07-27 13:30:00,98.92,99.05,98.9,99.02,17146.0,85.0654,85.1772,85.0482,85.1514,17146.0
2016-07-27 14:00:00,99.02,99.29,98.77,99.16,28399.0,85.1514,85.3836,84.9365,85.2718,28399.0
2016-07-27 14:30:00,99.17,99.22,99.13,99.19,24057.0,85.2804,85.3234,85.246,85.2976,24057.0
2016-07-27 15:00:00,99.26,99.38,99.24,99.32,16550.0,85.3578,85.461,85.3406,85.4094,16550.0
2016-07-27 15:30:00,99.28,99.37,99.09,99.16,43915.0,85.375,85.4524,85.2116,85.2718,43915.0
2016-07-28 09:30:00,99.09,99.18,98.89,99.17,26513.0,85.2116,85.289,85.0396,85.2804,26513.0
2016-07-28 10:00:00,99.19,99.22,98.92,98.96,10439.0,85.2976,85.3234,85.0654,85.0998,10439.0
2016-07-28 10:30:00,98.99,99.0,98.82,98.85,11862.0,85.1256,85.1342,84.9794,85.0052,11862.0
2016-07-28 11:00:00,98.86,99.0,98.86,99.0,6675.0,85.0138,85.1342,85.0138,85.1342,6675.0
2016-07-28 11:30:00,98.97,99.03,98.87,99.01,7864.0,85.1084,85.16,85.0224,85.1428,7864.0
2016-07-28 12:00:00,99.02,99.07,99.0,99.0,6096.0,85.1514,85.1944,85.1342,85.1342,6096.0
2016-07-28 12:30:00,98.98,99.02,98.98,99.01,4286.0,85.117,85.1514,85.117,85.1428,4286.0
2016-07-28 13:00:00,99.0,99.13,99.0,99.13,14225.0,85.1342,85.246,85.1342,85.246,14225.0
2016-07-28 13:30:00,99.12,99.2,99.09,99.2,13051.0,85.2374,85.3062,85.2116,85.3062,13051.0
2016-07-28 14:00:00,99.21,99.28,99.18,99.23,13139.0,85.3148,85.375,85.289,85.332,13139.0
2016-07-28 14:30:00,99.24,99.33,99.24,99.26,15841.0,85.3406,85.418,85.3406,85.3578,15841.0
2016-07-28 15:00:00,99.32,99.34,99.29,99.34,21608.0,85.4094,85.4266,85.3836,85.4266,21608.0
2016-07-28 15:30:00,99.35,99.43,99.3,99.31,17327.0,85.4352,85.504,85.3922,85.4008,17327.0
2016-07-29 09:30:00,99.14,99.31,99.12,99.15,30961.0,85.2546,85.4008,85.2374,85.2632,30961.0
2016-07-29 10:00:00,99.11,99.19,99.01,99.11,21698.0,85.2288,85.2976,85.1428,85.2288,21698.0
2016-07-29 10:30:00,99.12,99.43,99.12,99.4,6903.0,85.2374,85.504,85.2374,85.4782,6903.0
2016-07-29 11:00:00,99.4,99.56,99.37,99.47,16224.0,85.4782,85.6158,85.4524,85.5384,16224.0
2016-07-29 11:30:00,99.49,99.59,99.46,99.52,7809.0,85.5556,85.6416,85.5298,85.5814,7809.0
2016-07-29 12:00:00,99.59,99.65,99.5,99.5,4134.0,85.6416,85.6932,85.5642,85.5642,4134.0
2016-07-29 12:30:00,99.54,99.56,99.41,99.45,5571.0,85.5986,85.6158,85.4868,85.5212,5571.0
2016-07-29 13:00:00,99.43,99.52,99.41,99.52,15306.0,85.504,85.5814,85.4868,85.5814,15306.0
2016-07-29 13:30:00,99.55,99.56,99.5,99.56,9826.0,85.6072,85.6158,85.5642,85.6158,9826.0
2016-07-29 14:00:00,99.51,99.58,99.51,99.58,8382.0,85.5728,85.633,85.5728,85.633,8382.0
2016-07-29 14:30:00,99.57,99.57,99.43,99.51,25429.0,85.6244,85.6244,85.504,85.5728,25429.0
2016-07-29 15:00:00,99.47,99.48,99.4,99.4,10194.0,85.5384,85.547,85.4782,85.4782,10194.0
2016-07-29 15:30:00,99.43,99.6,99.42,99.47,13349.0,85.504,85.6502,85.4954,85.5384,13349.0
2016-08-01 09:30:00,99.55,99.55,99.27,99.35,26954.0,85.6072,85.6072,85.3664,85.4352,26954.0
2016-08-01 10:00:00,99.39,99.59,99.38,99.51,12303.0,85.4696,85.6416,85.461,85.5728,12303.0
2016-08-01 10:30:00,99.55,99.6,99.45,99.6,4745.0,85.6072,85.6502,85.5212,85.6502,4745.0
2016-08-01 11:00:00,99.56,99.72,99.55,99.64,17123.0,85.6158,85.7534,85.6072,85.6846,17123.0
2016-08-01 11:30:00,99.68,99.68,99.49,99.49,2407.0,85.719,85.719,85.5556,85.5556,2407.0
2016-08-01 12:00:00,99.44,99.46,99.16,99.2,6831.0,85.5126,85.5298,85.2718,85.3062,6831.0
2016-08-01 12:30:00,99.22,99.31,99.19,99.25,3692.0,85.3234,85.4008,85.2976,85.3492,3692.0
2016-08-01 13:00:00,99.29,99.35,99.23,99.35,3961.0,85.3836,85.4352,85.332,85.4352,3961.0
2016-08-01 13:30:00,99.33,99.37,99.23,99.37,10064.0,85.418,85.4524,85.332,85.4524,10064.0
2016-08-01 14:00:00,99.42,99.42,99.28,99.33,5459.0,85.4954,85.4954,85.375,85.418,5459.0
2016-08-01 14:30:00,99.29,99.37,99.28,99.35,11077.0,85.3836,85.4524,85.375,85.4352,11077.0
2016-08-01 15:00:00,99.35,99.37,99.2,99.22,6938.0,85.4352,85.4524,85.3062,85.3234,6938.0
2016-08-01 15:30:00,99.19,99.36,99.17,99.36,10192.0,85.2976,85.4438,85.2804,85.4438,10192.0
2016-08-02 09:30:00,99.22,99.31,99.02,99.09,20669.0,85.3234,85.4008,85.1514,85.2116,20669.0
2016-08-02 10:00:00,99.03,99.07,98.73,98.81,20551.0,85.16,85.1944,84.9021,84.9708,20551.0
2016-08-02 10:30:00,98.75,98.84,98.46,98.46,12767.0,84.9193,84.9966,84.6699,84.6699,12767.0
2016-08-02 11:00:00,98.48,98.68,98.48,98.65,10392.0,84.6871,84.8591,84.6871,84.8333,10392.0
2016-08-02 11:30:00,98.61,98.63,98.49,98.49,7113.0,84.7989,84.8161,84.6957,84.6957,7113.0
2016-08-02 12:00:00,98.51,98.62,98.42,98.57,9011.0,84.7129,84.8075,84.6355,84.7645,9011.0
2016-08-02 12:30:00,98.54,98.58,98.39,98.4,10092.0,84.7387,84.7731,84.6097,84.6183,10092.0
2016-08-02 13:00:00,98.38,98.4,98.28,98.4,8961.0,84.6011,84.6183,84.5151,84.6183,8961.0
2016-08-02 13:30:00,98.42,98.42,98.32,98.41,20713.0,84.6355,84.6355,84.5495,84.6269,20713.0
2016-08-02 14:00:00,98.44,98.65,98.37,98.61,23647.0,84.6527,84.8333,84.5925,84.7989,23647.0
2016-08-02 14:30:00,98.6,98.74,98.55,98.62,20432.0,84.7903,84.9107,84.7473,84.8075,20432.0
2016-08-02 15:00:00,98.68,98.7,98.6,98.69,5912.0,84.8591,84.8763,84.7903,84.8677,5912.0
2016-08-02 15:30:00,98.68,98.79,98.65,98.7,14158.0,84.8591,84.9536,84.8333,84.8763,14158.0
2016-08-03 09:30:00,98.66,98.78,98.57,98.76,30742.0,84.8419,84.9451,84.7645,84.9279,30742.0
2016-08-03 10:00:00,98.74,98.84,98.72,98.8,4888.0,84.9107,84.9966,84.8935,84.9622,4888.0
2016-08-03 10:30:00,98.78,98.92,98.69,98.8,13739.0,84.9451,85.0654,84.8677,84.9622,13739.0
2016-08-03 11:00:00,98.74,98.89,98.73,98.86,14082.0,84.9107,85.0396,84.9021,85.0138,14082.0
2016-08-03 11:30:00,98.84,98.89,98.79,98.88,12884.0,84.9966,85.0396,84.9536,85.031,12884.0
2016-08-03 12:00:00,98.85,98.89,98.82,98.86,33873.0,85.0052,85.0396,84.9794,85.0138,33873.0
2016-08-03 12:30:00,98.85,98.95,98.84,98.91,10703.0,85.0052,85.0912,84.9966,85.0568,10703.0
2016-08-03 13:00:00,98.89,98.95,98.89,98.92,10990.0,85.0396,85.0912,85.0396,85.0654,10990.0
2016-08-03 13:30:00,98.92,98.95,98.82,98.88,3960.0,85.0654,85.0912,84.9794,85.031,3960.0
2016-08-03 14:00:00,98.89,98.9,98.77,98.77,9174.0,85.0396,85.0482,84.9365,84.9365,9174.0
2016-08-03 14:30:00,98.79,98.85,98.79,98.83,4053.0,84.9536,85.0052,84.9536,84.988,4053.0
2016-08-03 15:00:00,98.82,98.95,98.81,98.95,3994.0,84.9794,85.0912,84.9708,85.0912,3994.0
2016-08-03 15:30:00,98.9,99.04,98.9,99.01,11534.0,85.0482,85.1686,85.0482,85.1428,11534.0
2016-08-04 09:30:00,99.09,99.25,99.0,99.01,20871.0,85.2116,85.3492,85.1342,85.1428,20871.0
2016-08-04 10:00:00,99.01,99.01,98.89,98.98,5279.0,85.1428,85.1428,85.0396,85.117,5279.0
2016-08-04 10:30:00,99.06,99.2,99.02,99.2,8483.0,85.1858,85.3062,85.1514,85.3062,8483.0
2016-08-04 11:00:00,99.17,99.2,99.09,99.13,4590.0,85.2804,85.3062,85.2116,85.246,4590.0
2016-08-04 11:30:00,99.12,99.24,99.11,99.23,17923.0,85.2374,85.3406,85.2288,85.332,17923.0
2016-08-04 12:00:00,99.25,99.26,99.2,99.21,1582.0,85.3492,85.3578,85.3062,85.3148,1582.0
2016-08-04 12:30:00,99.21,99.22,99.15,99.15,4363.0,85.3148,85.3234,85.2632,85.2632,4363.0
2016-08-04 13:00:00,99.13,99.14,99.05,99.11,7299.0,85.246,85.2546,85.1772,85.2288,7299.0
2016-08-04 13:30:00,99.09,99.12,99.09,99.12,7258.0,85.2116,85.2374,85.2116,85.2374,7258.0
2016-08-04 14:00:00,99.11,99.15,99.0,99.05,13308.0,85.2288,85.2632,85.1342,85.1772,13308.0
2016-08-04 14:30:00,99.05,99.11,99.03,99.1,8154.0,85.1772,85.2288,85.16,85.2202,8154.0
2016-08-04 15:00:00,99.08,99.11,99.04,99.04,22369.0,85.203,85.2288,85.1686,85.1686,22369.0
2016-08-04 15:30:00,99.1,99.19,99.08,99.13,14843.0,85.2202,85.2976,85.203,85.246,14843.0
2016-08-05 09:30:00,99.46,99.8,99.43,99.8,73091.0,85.5298,85.8222,85.504,85.8222,73091.0
2016-08-05 10:00:00,99.81,99.84,99.76,99.76,12545.0,85.8308,85.8566,85.7878,85.7878,12545.0
2016-08-05 10:30:00,99.76,99.8,99.71,99.8,11763.0,85.7878,85.8222,85.7448,85.8222,11763.0
2016-08-05 11:00:00,99.82,99.91,99.82,99.89,5294.0,85.8394,85.9168,85.8394,85.8996,5294.0
2016-08-05 11:30:00,99.89,99.92,99.86,99.86,3975.0,85.8996,85.9254,85.8738,85.8738,3975.0
2016-08-05 12:00:00,99.89,99.94,99.86,99.93,6500.0,85.8996,85.9426,85.8738,85.934,6500.0
2016-08-05 12:30:00,99.92,99.94,99.89,99.9,8208.0,85.9254,85.9426,85.8996,85.9082,8208.0
2016-08-05 13:00:00,99.85,99.89,99.84,99.85,2460.0,85.8652,85.8996,85.8566,85.8652,2460.0
2016-08-05 13:30:00,99.87,99.91,99.84,99.89,8499.0,85.8824,85.9168,85.8566,85.8996,8499.0
2016-08-05 14:00:00,99.89,99.9,99.84,99.85,4606.0,85.8996,85.9082,85.8566,85.8652,4606.0
2016-08-05 14:30:00,99.89,99.89,99.81,99.86,6366.0,85.8996,85.8996,85.8308,85.8738,6366.0
2016-08-05 15:00:00,99.86,99.92,99.86,99.87,8771.0,85.8738,85.9254,85.8738,85.8824,8771.0
2016-08-05 15:30:00,99.88,99.92,99.87,99.92,11998.0,85.891,85.9254,85.8824,85.9254,11998.0
2016-08-08 09:30:00,99.98,100.07,99.91,99.96,33752.0,85.977,86.0544,85.9168,85.9598,33752.0
2016-08-08 10:00:00,99.92,99.95,99.8,99.83,13821.0,85.9254,85.9512,85.8222,85.848,13821.0
2016-08-08 10:30:00,99.83,99.9,99.82,99.89,8957.0,85.848,85.9082,85.8394,85.8996,8957.0
2016-08-08 11:00:00,99.9,99.94,99.87,99.9,6925.0,85.9082,85.9426,85.8824,85.9082,6925.0
2016-08-08 11:30:00,99.94,99.94,99.89,99.9,7516.0,85.9426,85.9426,85.8996,85.9082,7516.0
2016-08-08 12:00:00,99.88,99.91,99.84,99.88,5893.0,85.891,85.9168,85.8566,85.891,5893.0
2016-08-08 12:30:00,99.87,99.89,99.83,99.87,6025.0,85.8824,85.8996,85.848,85.8824,6025.0
2016-08-08 13:00:00,99.88,99.88,99.83,99.87,5938.0,85.891,85.891,85.848,85.8824,5938.0
2016-08-08 13:30:00,99.88,99.89,99.83,99.89,12436.0,85.891,85.8996,85.848,85.8996,12436.0
2016-08-08 14:00:00,99.85,99.87,99.74,99.78,10323.0,85.8652,85.8824,85.7706,85.805,10323.0
2016-08-08 14:30:00,99.76,99.81,99.74,99.8,5481.0,85.7878,85.8308,85.7706,85.8222,5481.0
2016-08-08 15:00:00,99.74,99.8,99.74,99.78,12586.0,85.7706,85.8222,85.7706,85.805,12586.0
2016-08-08 15:30:00,99.8,99.87,99.79,99.85,16267.0,85.8222,85.8824,85.8136,85.8652,16267.0
2016-08-09 09:30:00,99.88,100.05,99.85,100.04,28304.0,85.891,86.0372,85.8652,86.0286,28304.0
2016-08-09 10:00:00,100.04,100.15,99.99,100.15,6315.0,86.0286,86.1232,85.9856,86.1232,6315.0
2016-08-09 10:30:00,100.1,100.16,100.09,100.13,3576.0,86.0802,86.1318,86.0716,86.106,3576.0
2016-08-09 11:00:00,100.15,100.21,100.13,100.16,6687.0,86.1232,86.1748,86.106,86.1318,6687.0
2016-08-09 11:30:00,100.16,100.17,100.13,100.13,4929.0,86.1318,86.1404,86.106,86.106,4929.0
2016-08-09 12:00:00,100.14,100.18,100.01,100.02,26739.0,86.1146,86.149,86.0028,86.0114,26739.0
2016-08-09 12:30:00,99.98,100.01,99.96,99.98,4482.0,85.977,86.0028,85.9598,85.977,4482.0
2016-08-09 13:00:00,99.99,100.03,99.98,99.98,9878.0,85.9856,86.02,85.977,85.977,9878.0
2016-08-09 13:30:00,99.97,100.01,99.89,99.92,6511.0,85.9684,86.0028,85.8996,85.9254,6511.0
2016-08-09 14:00:00,99.94,99.94,99.89,99.91,14081.0,85.9426,85.9426,85.8996,85.9168,14081.0
2016-08-09 14:30:00,99.81,99.89,99.8,99.88,5405.0,85.8308,85.8996,85.8222,85.891,5405.0
2016-08-09 15:00:00,99.88,99.94,99.83,99.94,5924.0,85.891,85.9426,85.848,85.9426,5924.0
2016-08-09 15:30:00,99.93,99.97,99.92,99.92,73814.0,85.934,85.9684,85.9254,85.9254,73814.0
2016-08-10 09:30:00,100.03,100.07,99.89,99.89,22525.0,86.02,86.0544,85.8996,85.8996,22525.0
2016-08-10 10:00:00,99.89,99.98,99.88,99.91,2185.0,85.8996,85.977,85.891,85.9168,2185.0
2016-08-10 10:30:00,99.97,99.97,99.87,99.87,2683.0,85.9684,85.9684,85.8824,85.8824,2683.0
2016-08-10 11:00:00,99.94,99.97,99.63,99.65,11215.0,85.9426,85.9684,85.676,85.6932,11215.0
2016-08-10 11:30:00,99.66,99.68,99.61,99.66,6054.0,85.7018,85.719,85.6588,85.7018,6054.0
2016-08-10 12:00:00,99.62,99.76,99.62,99.73,8974.0,85.6674,85.7878,85.6674,85.762,8974.0
2016-08-10 12:30:00,99.74,99.78,99.71,99.78,4940.0,85.7706,85.805,85.7448,85.805,4940.0
2016-08-10 13:00:00,99.78,99.79,99.68,99.7,6970.0,85.805,85.8136,85.719,85.7362,6970.0
2016-08-10 13:30:00,99.66,99.76,99.66,99.7,8221.0,85.7018,85.7878,85.7018,85.7362,8221.0
2016-08-10 14:00:00,99.7,99.74,99.55,99.56,20636.0,85.7362,85.7706,85.6072,85.6158,20636.0
2016-08-10 14:30:00,99.58,99.59,99.53,99.57,7800.0,85.633,85.6416,85.59,85.6244,7800.0
2016-08-10 15:00:00,99.54,99.73,99.54,99.69,9179.0,85.5986,85.762,85.5986,85.7276,9179.0
2016-08-10 15:30:00,99.7,99.7,99.57,99.67,13144.0,85.7362,85.7362,85.6244,85.7104,13144.0
2016-08-11 09:30:00,99.93,100.09,99.93,100.02,26817.0,85.934,86.0716,85.934,86.0114,26817.0
2016-08-11 10:00:00,99.94,99.98,99.85,99.93,11662.0,85.9426,85.977,85.8652,85.934,11662.0
2016-08-11 10:30:00,99.94,100.17,99.94,100.12,56621.0,85.9426,86.1404,85.9426,86.0974,56621.0
2016-08-11 11:00:00,100.1,100.15,100.07,100.11,10702.0,86.0802,86.1232,86.0544,86.0888,10702.0
2016-08-11 11:30:00,100.13,100.23,100.13,100.21,2364.0,86.106,86.192,86.106,86.1748,2364.0
2016-08-11 12:00:00,100.17,100.21,100.16,100.18,2112.0,86.1404,86.1748,86.1318,86.149,2112.0
2016-08-11 12:30:00,100.19,100.23,100.16,100.19,1999.0,86.1576,86.192,86.1318,86.1576,1999.0
2016-08-11 13:00:00,100.18,100.24,100.16,100.17,4795.0,86.149,86.2006,86.1318,86.1404,4795.0
2016-08-11 13:30:00,100.16,100.23,100.16,100.2,12404.0,86.1318,86.192,86.1318,86.1662,12404.0
2016-08-11 14:00:00,100.18,100.28,100.18,100.26,12815.0,86.149,86.235,86.149,86.2178,12815.0
2016-08-11 14:30:00,100.22,100.25,100.12,100.16,8098.0,86.1834,86.2092,86.0974,86.1318,8098.0
2016-08-11 15:00:00,100.21,100.21,100.15,100.16,3479.0,86.1748,86.1748,86.1232,86.1318,3479.0
2016-08-11 15:30:00,100.18,100.28,100.17,100.2,12778.0,86.149,86.235,86.1404,86.1662,12778.0
2016-08-12 09:30:00,99.95,100.06,99.94,100.04,31671.0,85.9512,86.0458,85.9426,86.0286,31671.0
2016-08-12 10:00:00,100.07,100.12,100.04,100.05,7710.0,86.0544,86.0974,86.0286,86.0372,7710.0
2016-08-12 10:30:00,100.07,100.14,100.04,100.14,3421.0,86.0544,86.1146,86.0286,86.1146,3421.0
2016-08-12 11:00:00,100.17,100.19,100.14,100.15,6029.0,86.1404,86.1576,86.1146,86.1232,6029.0
2016-08-12 11:30:00,100.16,100.16,100.07,100.09,2123.0,86.1318,86.1318,86.0544,86.0716,2123.0
2016-08-12 12:00:00,100.09,100.1,99.99,100.03,46415.0,86.0716,86.0802,85.9856,86.02,46415.0
2016-08-12 12:30:00,100.04,100.07,100.01,100.01,3171.0,86.0286,86.0544,86.0028,86.0028,3171.0
2016-08-12 13:00:00,99.99,99.99,99.88,99.96,14487.0,85.9856,85.9856,85.891,85.9598,14487.0
2016-08-12 13:30:00,99.97,99.98,99.91,99.94,21882.0,85.9684,85.977,85.9168,85.9426,21882.0
2016-08-12 14:00:00,99.93,99.99,99.93,99.98,7192.0,85.934,85.9856,85.934,85.977,7192.0
2016-08-12 14:30:00,99.98,100.02,99.97,100.02,2600.0,85.977,86.0114,85.9684,86.0114,2600.0
2016-08-12 15:00:00,100.03,100.04,100.0,100.03,4879.0,86.02,86.0286,85.9942,86.02,4879.0
2016-08-12 15:30:00,100.06,100.12,100.05,100.07,9256.0,86.0458,86.0974,86.0372,86.0544,9256.0
2016-08-15 09:30:00,100.23,100.45,100.23,100.35,50563.0,86.192,86.3812,86.192,86.2952,50563.0
2016-08-15 10:00:00,100.39,100.48,100.38,100.47,8255.0,86.3296,86.407,86.321,86.3984,8255.0
2016-08-15 10:30:00,100.49,100.57,100.49,100.53,4794.0,86.4156,86.4843,86.4156,86.4499,4794.0
2016-08-15 11:00:00,100.52,100.58,100.51,100.57,16407.0,86.4413,86.4929,86.4327,86.4843,16407.0
2016-08-15 11:30:00,100.57,100.57,100.49,100.5,39766.0,86.4843,86.4843,86.4156,86.4241,39766.0
2016-08-15 12:00:00,100.52,100.56,100.51,100.55,7820.0,86.4413,86.4757,86.4327,86.4671,7820.0
2016-08-15 12:30:00,100.55,100.56,100.5,100.5,6120.0,86.4671,86.4757,86.4241,86.4241,6120.0
2016-08-15 13:00:00,100.51,100.52,100.48,100.5,3347.0,86.4327,86.4413,86.407,86.4241,3347.0
2016-08-15 13:30:00,100.54,100.55,100.52,100.53,3097.0,86.4585,86.4671,86.4413,86.4499,3097.0
2016-08-15 14:00:00,100.52,100.52,100.46,100.49,16232.0,86.4413,86.4413,86.3898,86.4156,16232.0
2016-08-15 14:30:00,100.48,100.54,100.48,100.51,16859.0,86.407,86.4585,86.407,86.4327,16859.0
2016-08-15 15:00:00,100.52,100.53,100.44,100.47,7535.0,86.4413,86.4499,86.3726,86.3984,7535.0
2016-08-15 15:30:00,100.45,100.48,100.4,100.4,15957.0,86.3812,86.407,86.3382,86.3382,15957.0
2016-08-16 09:30:00,100.16,100.36,99.98,100.08,27117.0,86.1318,86.3038,85.977,86.063,27117.0
2016-08-16 10:00:00,100.05,100.18,100.05,100.1,6601.0,86.0372,86.149,86.0372,86.0802,6601.0
2016-08-16 10:30:00,100.08,100.1,100.0,100.01,2875.0,86.063,86.0802,85.9942,86.0028,2875.0
2016-08-16 11:00:00,100.02,100.16,100.02,100.11,8034.0,86.0114,86.1318,86.0114,86.0888,8034.0
2016-08-16 11:30:00,100.1,100.12,100.02,100.05,6104.0,86.0802,86.0974,86.0114,86.0372,6104.0
2016-08-16 12:00:00,100.06,100.08,100.03,100.05,4417.0,86.0458,86.063,86.02,86.0372,4417.0
2016-08-16 12:30:00,100.05,100.15,100.02,100.13,13212.0,86.0372,86.1232,86.0114,86.106,13212.0
2016-08-16 13:00:00,100.13,100.15,99.97,99.99,4196.0,86.106,86.1232,85.9684,85.9856,4196.0
2016-08-16 13:30:00,99.97,100.02,99.95,99.99,7279.0,85.9684,86.0114,85.9512,85.9856,7279.0
2016-08-16 14:00:00,100.0,100.04,99.93,99.98,19132.0,85.9942,86.0286,85.934,85.977,19132.0
2016-08-16 14:30:00,99.97,100.08,99.97,100.04,9471.0,85.9684,86.063,85.9684,86.0286,9471.0
2016-08-16 15:00:00,100.03,100.07,100.01,100.03,11286.0,86.02,86.0544,86.0028,86.02,11286.0
2016-08-16 15:30:00,100.04,100.06,99.85,99.86,12008.0,86.0286,86.0458,85.8652,85.8738,12008.0
2016-08-17 09:30:00,99.82,99.9,99.59,99.59,30435.0,85.8394,85.9082,85.6416,85.6416,30435.0
2016-08-17 10:00:00,99.58,99.64,99.53,99.59,6336.0,85.633,85.6846,85.59,85.6416,6336.0
2016-08-17 10:30:00,99.61,99.66,99.54,99.58,8240.0,85.6588,85.7018,85.5986,85.633,8240.0
2016-08-17 11:00:00,99.61,99.64,99.47,99.47,7404.0,85.6588,85.6846,85.5384,85.5384,7404.0
2016-08-17 11:30:00,99.49,99.5,99.42,99.44,4373.0,85.5556,85.5642,85.4954,85.5126,4373.0
2016-08-17 12:00:00,99.45,99.55,99.44,99.54,3729.0,85.5212,85.6072,85.5126,85.5986,3729.0
2016-08-17 12:30:00,99.57,99.79,99.56,99.76,18416.0,85.6244,85.8136,85.6158,85.7878,18416.0
2016-08-17 13:00:00,99.75,99.77,99.7,99.72,7562.0,85.7792,85.7964,85.7362,85.7534,7562.0
2016-08-17 13:30:00,99.75,99.9,99.75,99.81,4863.0,85.7792,85.9082,85.7792,85.8308,4863.0
2016-08-17 14:00:00,99.72,100.01,99.61,99.94,26602.0,85.7534,86.0028,85.6588,85.9426,26602.0
2016-08-17 14:30:00,99.9,99.97,99.87,99.95,10644.0,85.9082,85.9684,85.8824,85.9512,10644.0
2016-08-17 15:00:00,99.93,99.94,99.86,99.94,11920.0,85.934,85.9426,85.8738,85.9426,11920.0
2016-08-17 15:30:00,99.98,100.08,99.97,100.03,16948.0,85.977,86.063,85.9684,86.02,16948.0
2016-08-18 09:30:00,100.04,100.12,99.96,100.08,29667.0,86.0286,86.0974,85.9598,86.063,29667.0
2016-08-18 10:00:00,100.09,100.16,100.07,100.1,7976.0,86.0716,86.1318,86.0544,86.0802,7976.0
2016-08-18 10:30:00,100.13,100.26,100.13,100.23,10386.0,86.106,86.2178,86.106,86.192,10386.0
2016-08-18 11:00:00,100.24,100.25,100.17,100.2,6634.0,86.2006,86.2092,86.1404,86.1662,6634.0
2016-08-18 11:30:00,100.23,100.24,100.13,100.13,3192.0,86.192,86.2006,86.106,86.106,3192.0
2016-08-18 12:00:00,100.14,100.14,100.03,100.03,4260.0,86.1146,86.1146,86.02,86.02,4260.0
2016-08-18 12:30:00,100.0,100.08,99.99,100.06,4892.0,85.9942,86.063,85.9856,86.0458,4892.0
2016-08-18 13:00:00,100.06,100.12,100.06,100.11,10980.0,86.0458,86.0974,86.0458,86.0888,10980.0
2016-08-18 13:30:00,100.11,100.17,100.1,100.15,3976.0,86.0888,86.1404,86.0802,86.1232,3976.0
2016-08-18 14:00:00,100.13,100.17,100.11,100.14,13757.0,86.106,86.1404,86.0888,86.1146,13757.0
2016-08-18 14:30:00,100.14,100.15,100.08,100.14,44999.0,86.1146,86.1232,86.063,86.1146,44999.0
2016-08-18 15:00:00,100.15,100.23,100.13,100.21,10324.0,86.1232,86.192,86.106,86.1748,10324.0
2016-08-18 15:30:00,100.18,100.26,100.17,100.26,7055.0,86.149,86.2178,86.1404,86.2178,7055.0
2016-08-19 09:30:00,99.96,99.99,99.76,99.8,22122.0,85.9598,85.9856,85.7878,85.8222,22122.0
2016-08-19 10:00:00,99.82,100.03,99.8,100.03,10419.0,85.8394,86.02,85.8222,86.02,10419.0
2016-08-19 10:30:00,100.03,100.09,100.01,100.03,6444.0,86.02,86.0716,86.0028,86.02,6444.0
2016-08-19 11:00:00,100.05,100.08,99.99,100.08,8131.0,86.0372,86.063,85.9856,86.063,8131.0
2016-08-19 11:30:00,100.05,100.08,100.01,100.08,4735.0,86.0372,86.063,86.0028,86.063,4735.0
2016-08-19 12:00:00,100.07,100.13,100.03,100.09,5726.0,86.0544,86.106,86.02,86.0716,5726.0
2016-08-19 12:30:00,100.07,100.08,99.91,99.92,3679.0,86.0544,86.063,85.9168,85.9254,3679.0
2016-08-19 13:00:00,99.91,99.96,99.9,99.95,8587.0,85.9168,85.9598,85.9082,85.9512,8587.0
2016-08-19 13:30:00,99.9,100.05,99.9,100.01,8797.0,85.9082,86.0372,85.9082,86.0028,8797.0
2016-08-19 14:00:00,100.03,100.05,100.0,100.02,6565.0,86.02,86.0372,85.9942,86.0114,6565.0
2016-08-19 14:30:00,100.04,100.15,100.04,100.15,3268.0,86.0286,86.1232,86.0286,86.1232,3268.0
2016-08-19 15:00:00,100.13,100.19,100.1,100.19,11834.0,86.106,86.1576,86.0802,86.1576,11834.0
2016-08-19 15:30:00,100.17,100.18,100.12,100.12,13371.0,86.1404,86.149,86.0974,86.0974,13371.0
2016-08-22 09:30:00,99.96,99.99,99.8,99.92,27316.0,85.9598,85.9856,85.8222,85.9254,27316.0
2016-08-22 10:00:00,99.92,100.18,99.86,100.17,17634.0,85.9254,86.149,85.8738,86.1404,17634.0
2016-08-22 10:30:00,100.16,100.21,100.14,100.17,2687.0,86.1318,86.1748,86.1146,86.1404,2687.0
2016-08-22 11:00:00,100.19,100.2,99.88,99.92,8089.0,86.1576,86.1662,85.891,85.9254,8089.0
2016-08-22 11:30:00,99.88,99.98,99.88,99.97,3608.0,85.891,85.977,85.891,85.9684,3608.0
2016-08-22 12:00:00,99.95,100.1,99.9,100.1,4302.0,85.9512,86.0802,85.9082,86.0802,4302.0
2016-08-22 12:30:00,100.15,100.15,100.06,100.09,1992.0,86.1232,86.1232,86.0458,86.0716,1992.0
2016-08-22 13:00:00,100.09,100.1,99.88,99.94,5416.0,86.0716,86.0802,85.891,85.9426,5416.0
2016-08-22 13:30:00,99.94,100.11,99.91,100.08,21667.0,85.9426,86.0888,85.9168,86.063,21667.0
2016-08-22 14:00:00,100.11,100.14,100.01,100.01,9515.0,86.0888,86.1146,86.0028,86.0028,9515.0
2016-08-22 14:30:00,99.97,100.1,99.97,100.04,13287.0,85.9684,86.0802,85.9684,86.0286,13287.0
2016-08-22 15:00:00,100.1,100.13,100.06,100.13,11295.0,86.0802,86.106,86.0458,86.106,11295.0
2016-08-22 15:30:00,100.11,100.14,100.08,100.13,7602.0,86.0888,86.1146,86.063,86.106,7602.0
2016-08-23 09:30:00,100.41,100.6,100.41,100.59,27159.0,86.3468,86.5101,86.3468,86.5015,27159.0
2016-08-23 10:00:00,100.6,100.62,100.53,100.54,5598.0,86.5101,86.5273,86.4499,86.4585,5598.0
2016-08-23 10:30:00,100.56,100.59,100.51,100.52,4960.0,86.4757,86.5015,86.4327,86.4413,4960.0
2016-08-23 11:00:00,100.54,100.54,100.47,100.49,3018.0,86.4585,86.4585,86.3984,86.4156,3018.0
2016-08-23 11:30:00,100.49,100.52,100.44,100.45,1910.0,86.4156,86.4413,86.3726,86.3812,1910.0
2016-08-23 12:00:00,100.45,100.46,100.4,100.46,3651.0,86.3812,86.3898,86.3382,86.3898,3651.0
2016-08-23 12:30:00,100.44,100.46,100.35,100.4,4071.0,86.3726,86.3898,86.2952,86.3382,4071.0
2016-08-23 13:00:00,100.39,100.48,100.38,100.45,6635.0,86.3296,86.407,86.321,86.3812,6635.0
2016-08-23 13:30:00,100.43,100.45,100.43,100.45,6105.0,86.364,86.3812,86.364,86.3812,6105.0
2016-08-23 14:00:00,100.42,100.46,100.38,100.44,8317.0,86.3554,86.3898,86.321,86.3726,8317.0
2016-08-23 14:30:00,100.42,100.45,100.37,100.38,15736.0,86.3554,86.3812,86.3124,86.321,15736.0
2016-08-23 15:00:00,100.4,100.42,100.39,100.4,6777.0,86.3382,86.3554,86.3296,86.3382,6777.0
2016-08-23 15:30:00,100.4,100.4,100.3,100.32,25547.0,86.3382,86.3382,86.2522,86.2694,25547.0
2016-08-24 09:30:00,100.24,100.31,100.21,100.24,26580.0,86.2006,86.2608,86.1748,86.2006,26580.0
2016-08-24 10:00:00,100.23,100.28,100.16,100.19,3397.0,86.192,86.235,86.1318,86.1576,3397.0
2016-08-24 10:30:00,100.16,100.2,100.07,100.11,6364.0,86.1318,86.1662,86.0544,86.0888,6364.0
2016-08-24 11:00:00,100.12,100.15,100.07,100.1,3901.0,86.0974,86.1232,86.0544,86.0802,3901.0
2016-08-24 11:30:00,100.13,100.13,100.05,100.09,7003.0,86.106,86.106,86.0372,86.0716,7003.0
2016-08-24 12:00:00,100.08,100.2,100.08,100.18,4332.0,86.063,86.1662,86.063,86.149,4332.0
2016-08-24 12:30:00,100.15,100.24,100.15,100.24,4271.0,86.1232,86.2006,86.1232,86.2006,4271.0
2016-08-24 13:00:00,100.2,100.21,100.15,100.15,11476.0,86.1662,86.1748,86.1232,86.1232,11476.0
2016-08-24 13:30:00,100.15,100.15,100.11,100.12,8878.0,86.1232,86.1232,86.0888,86.0974,8878.0
2016-08-24 14:00:00,100.1,100.1,99.9,99.9,11303.0,86.0802,86.0802,85.9082,85.9082,11303.0
2016-08-24 14:30:00,99.92,99.97,99.9,99.97,9710.0,85.9254,85.9684,85.9082,85.9684,9710.0
2016-08-24 15:00:00,99.96,99.98,99.77,99.8,20127.0,85.9598,85.977,85.7964,85.8222,20127.0
2016-08-24 15:30:00,99.79,99.82,99.61,99.8,22445.0,85.8136,85.8394,85.6588,85.8222,22445.0
2016-08-25 09:30:00,99.61,99.75,99.58,99.71,27047.0,85.6588,85.7792,85.633,85.7448,27047.0
2016-08-25 10:00:00,99.71,99.85,99.7,99.81,3000.0,85.7448,85.8652,85.7362,85.8308,3000.0
2016-08-25 10:30:00,99.85,99.86,99.73,99.83,6318.0,85.8652,85.8738,85.762,85.848,6318.0
2016-08-25 11:00:00,99.88,99.97,99.88,99.9,6414.0,85.891,85.9684,85.891,85.9082,6414.0
2016-08-25 11:30:00,99.91,99.92,99.83,99.85,5679.0,85.9168,85.9254,85.848,85.8652,5679.0
2016-08-25 12:00:00,99.85,99.85,99.76,99.8,6140.0,85.8652,85.8652,85.7878,85.8222,6140.0
2016-08-25 12:30:00,99.83,99.9,99.83,99.87,3428.0,85.848,85.9082,85.848,85.8824,3428.0
2016-08-25 13:00:00,99.85,99.86,99.81,99.85,27760.0,85.8652,85.8738,85.8308,85.8652,27760.0
2016-08-25 13:30:00,99.85,99.88,99.64,99.7,14901.0,85.8652,85.891,85.6846,85.7362,14901.0
2016-08-25 14:00:00,99.72,99.73,99.57,99.65,7077.0,85.7534,85.762,85.6244,85.6932,7077.0
2016-08-25 14:30:00,99.67,99.69,99.56,99.58,12375.0,85.7104,85.7276,85.6158,85.633,12375.0
2016-08-25 15:00:00,99.56,99.71,99.56,99.7,6794.0,85.6158,85.7448,85.6158,85.7362,6794.0
2016-08-25 15:30:00,99.66,99.71,99.59,99.7,17554.0,85.7018,85.7448,85.6416,85.7362,17554.0
2016-08-26 09:30:00,99.79,100.1,99.79,99.9,27781.0,85.8136,86.0802,85.8136,85.9082,27781.0
2016-08-26 10:00:00,99.91,100.38,99.7,100.29,24315.0,85.9168,86.321,85.7362,86.2436,24315.0
2016-08-26 10:30:00,100.34,100.34,100.15,100.24,11273.0,86.2866,86.2866,86.1232,86.2006,11273.0
2016-08-26 11:00:00,100.17,100.24,100.11,100.23,9082.0,86.1404,86.2006,86.0888,86.192,9082.0
2016-08-26 11:30:00,100.22,100.24,99.66,99.74,11239.0,86.1834,86.2006,85.7018,85.7706,11239.0
2016-08-26 12:00:00,99.63,99.63,99.26,99.42,15599.0,85.676,85.676,85.3578,85.4954,15599.0
2016-08-26 12:30:00,99.39,99.53,99.35,99.53,7183.0,85.4696,85.59,85.4352,85.59,7183.0
2016-08-26 13:00:00,99.59,99.59,99.35,99.44,8125.0,85.6416,85.6416,85.4352,85.5126,8125.0
2016-08-26 13:30:00,99.45,99.45,99.26,99.31,15792.0,85.5212,85.5212,85.3578,85.4008,15792.0
2016-08-26 14:00:00,99.3,99.42,99.12,99.13,18687.0,85.3922,85.4954,85.2374,85.246,18687.0
2016-08-26 14:30:00,99.11,99.27,99.11,99.26,8814.0,85.2288,85.3664,85.2288,85.3578,8814.0
2016-08-26 15:00:00,99.28,99.52,99.24,99.52,5603.0,85.375,85.5814,85.3406,85.5814,5603.0
2016-08-26 15:30:00,99.56,99.62,99.5,99.54,9704.0,85.6158,85.6674,85.5642,85.5986,9704.0
2016-08-29 09:30:00,99.67,99.95,99.42,99.94,30519.0,85.7104,85.9512,85.4954,85.9426,30519.0
2016-08-29 10:00:00,99.92,99.98,99.9,99.95,8151.0,85.9254,85.977,85.9082,85.9512,8151.0
2016-08-29 10:30:00,99.98,100.02,99.9,99.97,6559.0,85.977,86.0114,85.9082,85.9684,6559.0
2016-08-29 11:00:00,100.0,100.03,99.96,100.03,4262.0,85.9942,86.02,85.9598,86.02,4262.0
2016-08-29 11:30:00,100.04,100.15,99.98,100.1,3300.0,86.0286,86.1232,85.977,86.0802,3300.0
2016-08-29 12:00:00,100.12,100.15,100.08,100.1,3298.0,86.0974,86.1232,86.063,86.0802,3298.0
2016-08-29 12:30:00,100.08,100.16,100.08,100.14,3002.0,86.063,86.1318,86.063,86.1146,3002.0
2016-08-29 13:00:00,100.15,100.17,100.12,100.13,4621.0,86.1232,86.1404,86.0974,86.106,4621.0
2016-08-29 13:30:00,100.16,100.2,100.13,100.18,9054.0,86.1318,86.1662,86.106,86.149,9054.0
2016-08-29 14:00:00,100.19,100.19,100.08,100.09,5506.0,86.1576,86.1576,86.063,86.0716,5506.0
2016-08-29 14:30:00,100.09,100.11,100.05,100.1,7245.0,86.0716,86.0888,86.0372,86.0802,7245.0
2016-08-29 15:00:00,100.07,100.13,100.02,100.06,7197.0,86.0544,86.106,86.0114,86.0458,7197.0
2016-08-29 15:30:00,100.03,100.08,100.02,100.06,6185.0,86.02,86.063,86.0114,86.0458,6185.0
2016-08-30 09:30:00,99.99,100.13,99.97,100.06,26153.0,85.9856,86.106,85.9684,86.0458,26153.0
2016-08-30 10:00:00,100.0,100.06,99.81,99.85,4633.0,85.9942,86.0458,85.8308,85.8652,4633.0
2016-08-30 10:30:00,99.88,99.9,99.74,99.82,9544.0,85.891,85.9082,85.7706,85.8394,9544.0
2016-08-30 11:00:00,99.79,99.9,99.79,99.79,3765.0,85.8136,85.9082,85.8136,85.8136,3765.0
2016-08-30 11:30:00,99.79,99.87,99.77,99.86,3470.0,85.8136,85.8824,85.7964,85.8738,3470.0
2016-08-30 12:00:00,99.88,99.93,99.86,99.89,8004.0,85.891,85.934,85.8738,85.8996,8004.0
2016-08-30 12:30:00,99.9,99.93,99.85,99.85,5835.0,85.9082,85.934,85.8652,85.8652,5835.0
2016-08-30 13:00:00,99.82,99.88,99.8,99.83,2157.0,85.8394,85.891,85.8222,85.848,2157.0
2016-08-30 13:30:00,99.84,99.85,99.76,99.78,11059.0,85.8566,85.8652,85.7878,85.805,11059.0
2016-08-30 14:00:00,99.77,99.77,99.59,99.67,35203.0,85.7964,85.7964,85.6416,85.7104,35203.0
2016-08-30 14:30:00,99.66,99.75,99.63,99.73,5297.0,85.7018,85.7792,85.676,85.762,5297.0
2016-08-30 15:00:00,99.7,99.81,99.68,99.81,22201.0,85.7362,85.8308,85.719,85.8308,22201.0
2016-08-30 15:30:00,99.78,99.88,99.75,99.85,19159.0,85.805,85.891,85.7792,85.8652,19159.0
2016-08-31 09:30:00,99.74,99.81,99.68,99.76,26450.0,85.7706,85.8308,85.719,85.7878,26450.0
2016-08-31 10:00:00,99.72,99.77,99.64,99.71,5247.0,85.7534,85.7964,85.6846,85.7448,5247.0
2016-08-31 10:30:00,99.65,99.65,99.49,99.49,9502.0,85.6932,85.6932,85.5556,85.5556,9502.0
2016-08-31 11:00:00,99.47,99.51,99.43,99.5,39670.0,85.5384,85.5728,85.504,85.5642,39670.0
2016-08-31 11:30:00,99.54,99.54,99.47,99.47,27700.0,85.5986,85.5986,85.5384,85.5384,27700.0
2016-08-31 12:00:00,99.46,99.46,99.24,99.29,11732.0,85.5298,85.5298,85.3406,85.3836,11732.0
2016-08-31 12:30:00,99.24,99.35,99.21,99.32,6302.0,85.3406,85.4352,85.3148,85.4094,6302.0
2016-08-31 13:00:00,99.29,99.35,99.25,99.34,5632.0,85.3836,85.4352,85.3492,85.4266,5632.0
2016-08-31 13:30:00,99.36,99.44,99.32,99.38,11397.0,85.4438,85.5126,85.4094,85.461,11397.0
2016-08-31 14:00:00,99.39,99.55,99.39,99.55,11731.0,85.4696,85.6072,85.4696,85.6072,11731.0
2016-08-31 14:30:00,99.53,99.53,99.39,99.45,20231.0,85.59,85.59,85.4696,85.5212,20231.0
2016-08-31 15:00:00,99.43,99.64,99.43,99.63,12548.0,85.504,85.6846,85.504,85.676,12548.0
2016-08-31 15:30:00,99.65,99.72,99.6,99.64,16047.0,85.6932,85.7534,85.6502,85.6846,16047.0
2016-09-01 09:30:00,99.69,99.79,99.51,99.57,12726.0,85.7276,85.8136,85.5728,85.6244,12726.0
2016-09-01 10:00:00,99.56,99.66,99.35,99.38,15797.0,85.6158,85.7018,85.4352,85.461,15797.0
2016-09-01 10:30:00,99.22,99.22,99.12,99.15,5100.0,85.3234,85.3234,85.2374,85.2632,5100.0
2016-09-01 11:00:00,99.16,99.26,99.05,99.25,7126.0,85.2718,85.3578,85.1772,85.3492,7126.0
2016-09-01 11:30:00,99.24,99.26,99.13,99.21,52657.0,85.3406,85.3578,85.246,85.3148,52657.0
2016-09-01 12:00:00,99.21,99.53,99.19,99.52,14844.0,85.3148,85.59,85.2976,85.5814,14844.0
2016-09-01 12:30:00,99.53,99.6,99.51,99.51,6986.0,85.59,85.6502,85.5728,85.5728,6986.0
2016-09-01 13:00:00,99.52,99.62,99.49,99.55,5564.0,85.5814,85.6674,85.5556,85.6072,5564.0
2016-09-01 13:30:00,99.6,99.62,99.53,99.55,15473.0,85.6502,85.6674,85.59,85.6072,15473.0
2016-09-01 14:00:00,99.5,99.5,99.4,99.49,11550.0,85.5642,85.5642,85.4782,85.5556,11550.0
2016-09-01 14:30:00,99.51,99.6,99.46,99.54,6067.0,85.5728,85.6502,85.5298,85.5986,6067.0
2016-09-01 15:00:00,99.54,99.54,99.43,99.47,9671.0,85.5986,85.5986,85.504,85.5384,9671.0
2016-09-01 15:30:00,99.46,99.67,99.44,99.67,8795.0,85.5298,85.7104,85.5126,85.7104,8795.0
2016-09-02 09:30:00,100.03,100.32,100.03,100.3,31198.0,86.02,86.2694,86.02,86.2522,31198.0
2016-09-02 10:00:00,100.29,100.29,100.1,100.21,10546.0,86.2436,86.2436,86.0802,86.1748,10546.0
2016-09-02 10:30:00,100.16,100.21,100.15,100.18,2977.0,86.1318,86.1748,86.1232,86.149,2977.0
2016-09-02 11:00:00,100.14,100.16,100.05,100.06,3552.0,86.1146,86.1318,86.0372,86.0458,3552.0
2016-09-02 11:30:00,100.06,100.11,100.05,100.08,5084.0,86.0458,86.0888,86.0372,86.063,5084.0
2016-09-02 12:00:00,100.11,100.13,99.84,99.91,7890.0,86.0888,86.106,85.8566,85.9168,7890.0
2016-09-02 12:30:00,99.9,100.02,99.9,99.96,12928.0,85.9082,86.0114,85.9082,85.9598,12928.0
2016-09-02 13:00:00,99.94,100.01,99.94,99.97,6235.0,85.9426,86.0028,85.9426,85.9684,6235.0
2016-09-02 13:30:00,99.91,99.91,99.83,99.88,4800.0,85.9168,85.9168,85.848,85.891,4800.0
2016-09-02 14:00:00,99.87,100.01,99.85,99.97,26093.0,85.8824,86.0028,85.8652,85.9684,26093.0
2016-09-02 14:30:00,99.97,100.06,99.97,100.05,8595.0,85.9684,86.0458,85.9684,86.0372,8595.0
2016-09-02 15:00:00,100.07,100.16,100.02,100.1,10651.0,86.0544,86.1318,86.0114,86.0802,10651.0
2016-09-02 15:30:00,100.09,100.15,100.03,100.11,13200.0,86.0716,86.1232,86.02,86.0888,13200.0
2016-09-06 09:30:00,100.23,100.32,100.16,100.23,59854.0,86.192,86.2694,86.1318,86.192,59854.0
2016-09-06 10:00:00,100.17,100.23,99.88,99.92,10915.0,86.1404,86.192,85.891,85.9254,10915.0
2016-09-06 10:30:00,99.98,100.04,99.91,100.01,7942.0,85.977,86.0286,85.9168,86.0028,7942.0
2016-09-06 11:00:00,100.03,100.12,99.97,100.12,8374.0,86.02,86.0974,85.9684,86.0974,8374.0
2016-09-06 11:30:00,100.14,100.26,100.09,100.25,14014.0,86.1146,86.2178,86.0716,86.2092,14014.0
2016-09-06 12:00:00,100.27,100.27,100.21,100.21,6748.0,86.2264,86.2264,86.1748,86.1748,6748.0
2016-09-06 12:30:00,100.22,100.34,100.22,100.28,6678.0,86.1834,86.2866,86.1834,86.235,6678.0
2016-09-06 13:00:00,100.23,100.28,100.22,100.23,4191.0,86.192,86.235,86.1834,86.192,4191.0
2016-09-06 13:30:00,100.23,100.29,100.21,100.29,10550.0,86.192,86.2436,86.1748,86.2436,10550.0
2016-09-06 14:00:00,100.25,100.28,100.21,100.28,2855.0,86.2092,86.235,86.1748,86.235,2855.0
2016-09-06 14:30:00,100.28,100.29,100.26,100.28,2991.0,86.235,86.2436,86.2178,86.235,2991.0
2016-09-06 15:00:00,100.3,100.3,100.21,100.26,7325.0,86.2522,86.2522,86.1748,86.2178,7325.0
2016-09-06 15:30:00,100.27,100.42,100.26,100.42,16206.0,86.2264,86.3554,86.2178,86.3554,16206.0
2016-09-07 09:30:00,100.36,100.45,100.28,100.38,28994.0,86.3038,86.3812,86.235,86.321,28994.0
2016-09-07 10:00:00,100.43,100.51,100.37,100.51,10624.0,86.364,86.4327,86.3124,86.4327,10624.0
2016-09-07 10:30:00,100.49,100.49,100.28,100.33,3481.0,86.4156,86.4156,86.235,86.278,3481.0
2016-09-07 11:00:00,100.34,100.36,100.2,100.22,3500.0,86.2866,86.3038,86.1662,86.1834,3500.0
2016-09-07 11:30:00,100.21,100.28,100.2,100.28,2980.0,86.1748,86.235,86.1662,86.235,2980.0
2016-09-07 12:00:00,100.27,100.28,100.11,100.18,1632.0,86.2264,86.235,86.0888,86.149,1632.0
2016-09-07 12:30:00,100.14,100.24,100.14,100.2,1036.0,86.1146,86.2006,86.1146,86.1662,1036.0
2016-09-07 13:00:00,100.28,100.29,100.25,100.25,1844.0,86.235,86.2436,86.2092,86.2092,1844.0
2016-09-07 13:30:00,100.26,100.33,100.25,100.31,21177.0,86.2178,86.278,86.2092,86.2608,21177.0
2016-09-07 14:00:00,100.3,100.39,100.28,100.36,7529.0,86.2522,86.3296,86.235,86.3038,7529.0
2016-09-07 14:30:00,100.36,100.41,100.32,100.37,10051.0,86.3038,86.3468,86.2694,86.3124,10051.0
2016-09-07 15:00:00,100.38,100.43,100.37,100.38,6986.0,86.321,86.364,86.3124,86.321,6986.0
2016-09-07 15:30:00,100.4,100.41,100.36,100.41,9529.0,86.3382,86.3468,86.3038,86.3468,9529.0
2016-09-08 09:30:00,100.28,100.28,100.08,100.14,34810.0,86.235,86.235,86.063,86.1146,34810.0
2016-09-08 10:00:00,100.19,100.2,100.05,100.14,10149.0,86.1576,86.1662,86.0372,86.1146,10149.0
2016-09-08 10:30:00,100.19,100.35,100.18,100.24,6671.0,86.1576,86.2952,86.149,86.2006,6671.0
2016-09-08 11:00:00,100.25,100.38,100.25,100.32,17127.0,86.2092,86.321,86.2092,86.2694,17127.0
2016-09-08 11:30:00,100.34,100.34,100.23,100.29,10432.0,86.2866,86.2866,86.192,86.2436,10432.0
2016-09-08 12:00:00,100.3,100.32,100.21,100.22,7681.0,86.2522,86.2694,86.1748,86.1834,7681.0
2016-09-08 12:30:00,100.2,100.24,100.16,100.23,6371.0,86.1662,86.2006,86.1318,86.192,6371.0
2016-09-08 13:00:00,100.2,100.2,100.16,100.19,4214.0,86.1662,86.1662,86.1318,86.1576,4214.0
2016-09-08 13:30:00,100.17,100.17,100.07,100.13,20294.0,86.1404,86.1404,86.0544,86.106,20294.0
2016-09-08 14:00:00,100.15,100.25,100.13,100.15,13296.0,86.1232,86.2092,86.106,86.1232,13296.0
2016-09-08 14:30:00,100.17,100.28,100.17,100.28,9894.0,86.1404,86.235,86.1404,86.235,9894.0
2016-09-08 15:00:00,100.27,100.27,100.22,100.23,4720.0,86.2264,86.2264,86.1834,86.192,4720.0
2016-09-08 15:30:00,100.25,100.28,100.2,100.21,18898.0,86.2092,86.235,86.1662,86.1748,18898.0
2016-09-09 09:30:00,99.54,99.54,99.2,99.26,50828.0,85.5986,85.5986,85.3062,85.3578,50828.0
2016-09-09 10:00:00,99.26,99.3,99.13,99.22,8439.0,85.3578,85.3922,85.246,85.3234,8439.0
2016-09-09 10:30:00,99.18,99.2,98.93,99.11,20918.0,85.289,85.3062,85.074,85.2288,20918.0
2016-09-09 11:00:00,99.09,99.09,98.98,99.09,10625.0,85.2116,85.2116,85.117,85.2116,10625.0
2016-09-09 11:30:00,99.1,99.1,98.79,98.86,7748.0,85.2202,85.2202,84.9536,85.0138,7748.0
2016-09-09 12:00:00,98.85,98.91,98.7,98.8,19916.0,85.0052,85.0568,84.8763,84.9622,19916.0
2016-09-09 12:30:00,98.75,98.78,98.67,98.73,6933.0,84.9193,84.9451,84.8505,84.9021,6933.0
2016-09-09 13:00:00,98.75,98.75,98.47,98.58,14481.0,84.9193,84.9193,84.6785,84.7731,14481.0
2016-09-09 13:30:00,98.57,98.57,98.27,98.4,8587.0,84.7645,84.7645,84.5065,84.6183,8587.0
2016-09-09 14:00:00,98.38,98.38,98.12,98.35,21217.0,84.6011,84.6011,84.3775,84.5753,21217.0
2016-09-09 14:30:00,98.36,98.42,98.17,98.3,24793.0,84.5839,84.6355,84.4205,84.5323,24793.0
2016-09-09 15:00:00,98.29,98.36,98.11,98.3,29779.0,84.5237,84.5839,84.3689,84.5323,29779.0
2016-09-09 15:30:00,98.27,98.3,97.8,97.8,17766.0,84.5065,84.5323,84.1023,84.1023,17766.0
2016-09-12 09:30:00,97.39,97.89,97.28,97.85,44876.0,83.7497,84.1797,83.6551,84.1453,44876.0
2016-09-12 10:00:00,97.89,98.15,97.83,98.1,13302.0,84.1797,84.4033,84.1281,84.3603,13302.0
2016-09-12 10:30:00,98.16,98.18,97.93,98.06,16475.0,84.4119,84.4291,84.2141,84.3259,16475.0
2016-09-12 11:00:00,98.13,98.23,98.07,98.19,16150.0,84.3861,84.4721,84.3345,84.4377,16150.0
2016-09-12 11:30:00,98.17,98.38,98.08,98.36,11589.0,84.4205,84.6011,84.3431,84.5839,11589.0
2016-09-12 12:00:00,98.29,98.33,98.22,98.32,4447.0,84.5237,84.5581,84.4635,84.5495,4447.0
2016-09-12 12:30:00,98.37,98.56,98.32,98.54,15634.0,84.5925,84.7559,84.5495,84.7387,15634.0
2016-09-12 13:00:00,98.56,98.8,98.29,98.29,46773.0,84.7559,84.9622,84.5237,84.5237,46773.0
2016-09-12 13:30:00,98.37,98.79,98.26,98.79,14430.0,84.5925,84.9536,84.4979,84.9536,14430.0
2016-09-12 14:00:00,98.76,99.12,98.75,99.03,20604.0,84.9279,85.2374,84.9193,85.16,20604.0
2016-09-12 14:30:00,99.05,99.26,99.02,99.18,17241.0,85.1772,85.3578,85.1514,85.289,17241.0
2016-09-12 15:00:00,99.21,99.28,99.12,99.2,7096.0,85.3148,85.375,85.2374,85.3062,7096.0
2016-09-12 15:30:00,99.24,99.39,99.15,99.19,20258.0,85.3406,85.4696,85.2632,85.2976,20258.0
2016-09-13 09:30:00,98.54,98.61,98.14,98.14,42153.0,84.7387,84.7989,84.3947,84.3947,42153.0
2016-09-13 10:00:00,98.11,98.18,97.95,97.98,20118.0,84.3689,84.4291,84.2313,84.2571,20118.0
2016-09-13 10:30:00,97.96,98.14,97.85,97.85,16777.0,84.2399,84.3947,84.1453,84.1453,16777.0
2016-09-13 11:00:00,97.87,97.9,97.65,97.7,16329.0,84.1625,84.1883,83.9733,84.0163,16329.0
2016-09-13 11:30:00,97.7,97.75,97.6,97.74,14474.0,84.0163,84.0593,83.9303,84.0507,14474.0
2016-09-13 12:00:00,97.74,97.93,97.67,97.72,6763.0,84.0507,84.2141,83.9905,84.0335,6763.0
2016-09-13 12:30:00,97.72,97.74,97.48,97.49,10944.0,84.0335,84.0507,83.8271,83.8357,10944.0
2016-09-13 13:00:00,97.47,97.96,97.42,97.92,13138.0,83.8185,84.2399,83.7755,84.2055,13138.0
2016-09-13 13:30:00,98.03,98.08,97.68,97.7,41094.0,84.3001,84.3431,83.9991,84.0163,41094.0
2016-09-13 14:00:00,97.7,97.77,97.56,97.56,16671.0,84.0163,84.0765,83.8959,83.8959,16671.0
2016-09-13 14:30:00,97.6,97.85,97.47,97.63,9718.0,83.9303,84.1453,83.8185,83.9561,9718.0
2016-09-13 15:00:00,97.59,97.86,97.48,97.86,15790.0,83.9217,84.1539,83.8271,84.1539,15790.0
2016-09-13 15:30:00,97.88,98.03,97.64,97.8,32620.0,84.1711,84.3001,83.9647,84.1023,32620.0
2016-09-14 09:30:00,97.81,97.97,97.72,97.94,34903.0,84.1109,84.2485,84.0335,84.2227,34903.0
2016-09-14 10:00:00,97.89,98.3,97.89,98.21,8639.0,84.1797,84.5323,84.1797,84.4549,8639.0
2016-09-14 10:30:00,98.32,98.42,97.93,98.01,22958.0,84.5495,84.6355,84.2141,84.2829,22958.0
2016-09-14 11:00:00,98.11,98.18,97.87,98.14,16221.0,84.3689,84.4291,84.1625,84.3947,16221.0
2016-09-14 11:30:00,98.04,98.12,97.94,98.12,6283.0,84.3087,84.3775,84.2227,84.3775,6283.0
2016-09-14 12:00:00,98.08,98.17,98.04,98.12,4638.0,84.3431,84.4205,84.3087,84.3775,4638.0
2016-09-14 12:30:00,98.12,98.15,97.94,98.0,10672.0,84.3775,84.4033,84.2227,84.2743,10672.0
2016-09-14 13:00:00,97.99,98.08,97.95,98.03,72367.0,84.2657,84.3431,84.2313,84.3001,72367.0
2016-09-14 13:30:00,98.02,98.09,97.79,97.84,37181.0,84.2915,84.3517,84.0937,84.1367,37181.0
2016-09-14 14:00:00,97.79,97.87,97.59,97.73,20319.0,84.0937,84.1625,83.9217,84.0421,20319.0
2016-09-14 14:30:00,97.69,97.81,97.66,97.81,9703.0,84.0077,84.1109,83.9819,84.1109,9703.0
2016-09-14 15:00:00,97.82,97.82,97.42,97.42,23007.0,84.1195,84.1195,83.7755,83.7755,23007.0
2016-09-14 15:30:00,97.44,97.72,97.44,97.71,26762.0,83.7927,84.0335,83.7927,84.0249,26762.0
2016-09-15 09:30:00,97.66,97.92,97.6,97.83,22577.0,83.9819,84.2055,83.9303,84.1281,22577.0
2016-09-15 10:00:00,97.77,98.14,97.71,98.07,11832.0,84.0765,84.3947,84.0249,84.3345,11832.0
2016-09-15 10:30:00,98.07,98.28,98.0,98.28,8193.0,84.3345,84.5151,84.2743,84.5151,8193.0
2016-09-15 11:00:00,98.32,98.43,98.28,98.43,10365.0,84.5495,84.6441,84.5151,84.6441,10365.0
2016-09-15 11:30:00,98.54,98.55,98.43,98.46,11062.0,84.7387,84.7473,84.6441,84.6699,11062.0
2016-09-15 12:00:00,98.51,98.53,98.41,98.47,9676.0,84.7129,84.7301,84.6269,84.6785,9676.0
2016-09-15 12:30:00,98.4,98.4,98.27,98.32,35915.0,84.6183,84.6183,84.5065,84.5495,35915.0
2016-09-15 13:00:00,98.37,98.48,98.3,98.39,10604.0,84.5925,84.6871,84.5323,84.6097,10604.0
2016-09-15 13:30:00,98.47,98.71,98.47,98.71,8722.0,84.6785,84.8849,84.6785,84.8849,8722.0
2016-09-15 14:00:00,98.69,98.88,98.68,98.81,8674.0,84.8677,85.031,84.8591,84.9708,8674.0
2016-09-15 14:30:00,98.81,98.84,98.74,98.8,4254.0,84.9708,84.9966,84.9107,84.9622,4254.0
2016-09-15 15:00:00,98.8,98.87,98.64,98.69,9539.0,84.9622,85.0224,84.8247,84.8677,9539.0
2016-09-15 15:30:00,98.69,98.82,98.65,98.71,7165.0,84.8677,84.9794,84.8333,84.8849,7165.0
2016-09-16 09:30:00,98.39,98.67,98.13,98.28,53437.0,84.6097,84.8505,84.3861,84.5151,53437.0
2016-09-16 10:00:00,98.23,98.23,98.0,98.08,6181.0,84.4721,84.4721,84.2743,84.3431,6181.0
2016-09-16 10:30:00,98.08,98.36,98.08,98.17,9304.0,84.3431,84.5839,84.3431,84.4205,9304.0
2016-09-16 11:00:00,98.17,98.19,98.09,98.12,5752.0,84.4205,84.4377,84.3517,84.3775,5752.0
2016-09-16 11:30:00,98.16,98.29,98.11,98.23,5206.0,84.4119,84.5237,84.3689,84.4721,5206.0
2016-09-16 12:00:00,98.29,98.34,98.23,98.31,6002.0,84.5237,84.5667,84.4721,84.5409,6002.0
2016-09-16 12:30:00,98.29,98.29,98.21,98.23,4013.0,84.5237,84.5237,84.4549,84.4721,4013.0
2016-09-16 13:00:00,98.21,98.24,98.13,98.14,9828.0,84.4549,84.4807,84.3861,84.3947,9828.0
2016-09-16 13:30:00,98.15,98.16,98.0,98.07,18650.0,84.4033,84.4119,84.2743,84.3345,18650.0
2016-09-16 14:00:00,98.0,98.19,97.99,98.17,4670.0,84.2743,84.4377,84.2657,84.4205,4670.0
2016-09-16 14:30:00,98.18,98.3,98.15,98.16,6134.0,84.4291,84.5323,84.4033,84.4119,6134.0
2016-09-16 15:00:00,98.23,98.31,98.18,98.28,6243.0,84.4721,84.5409,84.4291,84.5151,6243.0
2016-09-16 15:30:00,98.33,98.45,98.29,98.31,26269.0,84.5581,84.6613,84.5237,84.5409,26269.0
2016-09-19 09:30:00,98.69,98.96,98.61,98.95,33886.0,84.8677,85.0998,84.7989,85.0912,33886.0
2016-09-19 10:00:00,99.0,99.0,98.85,98.86,3586.0,85.1342,85.1342,85.0052,85.0138,3586.0
2016-09-19 10:30:00,98.89,98.91,98.77,98.77,2030.0,85.0396,85.0568,84.9365,84.9365,2030.0
2016-09-19 11:00:00,98.76,98.84,98.75,98.79,4597.0,84.9279,84.9966,84.9193,84.9536,4597.0
2016-09-19 11:30:00,98.81,98.87,98.77,98.85,8652.0,84.9708,85.0224,84.9365,85.0052,8652.0
2016-09-19 12:00:00,98.85,98.85,98.49,98.54,5632.0,85.0052,85.0052,84.6957,84.7387,5632.0
2016-09-19 12:30:00,98.56,98.59,98.44,98.48,6469.0,84.7559,84.7817,84.6527,84.6871,6469.0
2016-09-19 13:00:00,98.44,98.52,98.43,98.45,13330.0,84.6527,84.7215,84.6441,84.6613,13330.0
2016-09-19 13:30:00,98.36,98.4,98.19,98.4,3864.0,84.5839,84.6183,84.4377,84.6183,3864.0
2016-09-19 14:00:00,98.44,98.55,98.4,98.49,5292.0,84.6527,84.7473,84.6183,84.6957,5292.0
2016-09-19 14:30:00,98.53,98.69,98.53,98.69,12782.0,84.7301,84.8677,84.7301,84.8677,12782.0
2016-09-19 15:00:00,98.63,98.67,98.41,98.48,9527.0,84.8161,84.8505,84.6269,84.6871,9527.0
2016-09-19 15:30:00,98.39,98.48,98.33,98.33,6865.0,84.6097,84.6871,84.5581,84.5581,6865.0
2016-09-20 09:30:00,98.25,98.3,98.07,98.24,47193.0,84.9644,85.0076,84.8087,84.9557,47193.0
2016-09-20 10:00:00,98.25,98.3,98.12,98.12,9919.0,84.9644,85.0076,84.852,84.852,9919.0
2016-09-20 10:30:00,98.16,98.18,97.97,98.05,5797.0,84.8865,84.9038,84.7222,84.7914,5797.0
2016-09-20 11:00:00,98.12,98.18,98.1,98.1,7222.0,84.852,84.9038,84.8347,84.8347,7222.0
2016-09-20 11:30:00,98.07,98.09,97.97,97.98,5046.0,84.8087,84.826,84.7222,84.7309,5046.0
2016-09-20 12:00:00,97.97,98.0,97.94,98.0,1689.0,84.7222,84.7482,84.6963,84.7482,1689.0
2016-09-20 12:30:00,98.04,98.04,97.81,97.81,9472.0,84.7828,84.7828,84.5839,84.5839,9472.0
2016-09-20 13:00:00,97.85,97.92,97.76,97.86,7759.0,84.6185,84.679,84.5406,84.6271,7759.0
2016-09-20 13:30:00,97.87,97.95,97.87,97.94,12124.0,84.6358,84.7049,84.6358,84.6963,12124.0
2016-09-20 14:00:00,98.0,98.04,97.95,97.98,7534.0,84.7482,84.7828,84.7049,84.7309,7534.0
2016-09-20 14:30:00,97.99,98.08,97.97,98.04,4318.0,84.7395,84.8174,84.7222,84.7828,4318.0
2016-09-20 15:00:00,98.03,98.09,97.99,98.09,4062.0,84.7741,84.826,84.7395,84.826,4062.0
2016-09-20 15:30:00,98.05,98.05,97.8,97.8,8398.0,84.7914,84.7914,84.5752,84.5752,8398.0
2016-09-21 09:30:00,98.13,98.32,98.13,98.31,63938.0,84.8606,85.0249,84.8606,85.0163,63938.0
2016-09-21 10:00:00,98.3,98.34,98.28,98.3,3283.0,85.0076,85.0422,84.9903,85.0076,3283.0
2016-09-21 10:30:00,98.29,98.31,98.14,98.14,5154.0,84.999,85.0163,84.8693,84.8693,5154.0
2016-09-21 11:00:00,98.16,98.21,98.07,98.12,3672.0,84.8865,84.9298,84.8087,84.852,3672.0
2016-09-21 11:30:00,98.09,98.12,98.04,98.09,5907.0,84.826,84.852,84.7828,84.826,5907.0
2016-09-21 12:00:00,98.08,98.13,97.84,97.86,5635.0,84.8174,84.8606,84.6098,84.6271,5635.0
2016-09-21 12:30:00,97.87,98.02,97.8,98.01,6109.0,84.6358,84.7655,84.5752,84.7568,6109.0
2016-09-21 13:00:00,98.02,98.03,97.9,97.92,5461.0,84.7655,84.7741,84.6617,84.679,5461.0
2016-09-21 13:30:00,97.92,98.07,97.91,98.02,17146.0,84.679,84.8087,84.6704,84.7655,17146.0
2016-09-21 14:00:00,98.13,98.44,98.06,98.08,18550.0,84.8606,85.1287,84.8001,84.8174,18550.0
2016-09-21 14:30:00,98.07,98.47,98.01,98.47,11067.0,84.8087,85.1546,84.7568,85.1546,11067.0
2016-09-21 15:00:00,98.46,98.75,98.45,98.71,17820.0,85.146,85.3968,85.1373,85.3622,17820.0
2016-09-21 15:30:00,98.68,98.97,98.68,98.86,9153.0,85.3362,85.587,85.3362,85.4919,9153.0
2016-09-22 09:30:00,99.38,99.61,99.38,99.56,46920.0,85.9416,86.1405,85.9416,86.0972,46920.0
2016-09-22 10:00:00,99.55,99.57,99.47,99.56,13971.0,86.0886,86.1059,86.0194,86.0972,13971.0
2016-09-22 10:30:00,99.55,99.67,99.5,99.5,3931.0,86.0886,86.1924,86.0453,86.0453,3931.0
2016-09-22 11:00:00,99.47,99.49,99.39,99.42,7218.0,86.0194,86.0367,85.9502,85.9762,7218.0
2016-09-22 11:30:00,99.36,99.47,99.36,99.37,4204.0,85.9243,86.0194,85.9243,85.9329,4204.0
2016-09-22 12:00:00,99.46,99.49,99.4,99.48,1982.0,86.0108,86.0367,85.9589,86.0281,1982.0
2016-09-22 12:30:00,99.51,99.51,99.44,99.48,4726.0,86.054,86.054,85.9935,86.0281,4726.0
2016-09-22 13:00:00,99.52,99.61,99.52,99.59,9878.0,86.0626,86.1405,86.0626,86.1232,9878.0
2016-09-22 13:30:00,99.58,99.6,99.53,99.55,7763.0,86.1145,86.1318,86.0713,86.0886,7763.0
2016-09-22 14:00:00,99.56,99.58,99.33,99.38,7903.0,86.0972,86.1145,85.8983,85.9416,7903.0
2016-09-22 14:30:00,99.4,99.56,99.33,99.55,18104.0,85.9589,86.0972,85.8983,86.0886,18104.0
2016-09-22 15:00:00,99.57,99.58,99.5,99.55,11375.0,86.1059,86.1145,86.0453,86.0886,11375.0
2016-09-22 15:30:00,99.63,99.64,99.53,99.55,6005.0,86.1578,86.1664,86.0713,86.0886,6005.0
2016-09-23 09:30:00,99.36,99.36,99.21,99.28,39636.0,85.9243,85.9243,85.7946,85.8551,39636.0
2016-09-23 10:00:00,99.29,99.32,99.21,99.31,6215.0,85.8637,85.8897,85.7946,85.881,6215.0
2016-09-23 10:30:00,99.3,99.36,99.25,99.32,4434.0,85.8724,85.9243,85.8292,85.8897,4434.0
2016-09-23 11:00:00,99.29,99.34,99.26,99.3,7774.0,85.8637,85.907,85.8378,85.8724,7774.0
2016-09-23 11:30:00,99.31,99.36,99.2,99.2,5884.0,85.881,85.9243,85.7859,85.7859,5884.0
2016-09-23 12:00:00,99.18,99.28,99.18,99.26,4435.0,85.7686,85.8551,85.7686,85.8378,4435.0
2016-09-23 12:30:00,99.27,99.27,99.19,99.23,2394.0,85.8464,85.8464,85.7773,85.8119,2394.0
2016-09-23 13:00:00,99.23,99.24,99.11,99.17,4585.0,85.8119,85.8205,85.7081,85.76,4585.0
2016-09-23 13:30:00,99.15,99.16,98.95,98.95,17283.0,85.7427,85.7513,85.5697,85.5697,17283.0
2016-09-23 14:00:00,98.97,99.11,98.96,99.11,8054.0,85.587,85.7081,85.5784,85.7081,8054.0
2016-09-23 14:30:00,99.06,99.15,99.06,99.15,113329.0,85.6648,85.7427,85.6648,85.7427,113329.0
2016-09-23 15:00:00,99.12,99.19,99.06,99.14,6256.0,85.7167,85.7773,85.6648,85.734,6256.0
2016-09-23 15:30:00,99.19,99.23,99.0,99.0,8262.0,85.7773,85.8119,85.613,85.613,8262.0
2016-09-26 09:30:00,98.62,98.65,98.3,98.36,51056.0,85.2843,85.3103,85.0076,85.0595,51056.0
2016-09-26 10:00:00,98.37,98.56,98.3,98.51,8589.0,85.0681,85.2325,85.0076,85.1892,8589.0
2016-09-26 10:30:00,98.49,98.64,98.49,98.57,2711.0,85.1719,85.3016,85.1719,85.2411,2711.0
2016-09-26 11:00:00,98.52,98.52,98.36,98.37,22779.0,85.1979,85.1979,85.0595,85.0681,22779.0
2016-09-26 11:30:00,98.27,98.37,98.25,98.27,6321.0,84.9817,85.0681,84.9644,84.9817,6321.0
2016-09-26 12:00:00,98.33,98.4,98.31,98.38,12034.0,85.0336,85.0941,85.0163,85.0768,12034.0
2016-09-26 12:30:00,98.38,98.41,98.29,98.4,5211.0,85.0768,85.1027,84.999,85.0941,5211.0
2016-09-26 13:00:00,98.39,98.4,98.2,98.2,4459.0,85.0854,85.0941,84.9211,84.9211,4459.0
2016-09-26 13:30:00,98.23,98.23,98.12,98.21,10172.0,84.9471,84.9471,84.852,84.9298,10172.0
2016-09-26 14:00:00,98.25,98.3,98.23,98.25,4534.0,84.9644,85.0076,84.9471,84.9644,4534.0
2016-09-26 14:30:00,98.26,98.3,98.16,98.22,20392.0,84.973,85.0076,84.8865,84.9384,20392.0
2016-09-26 15:00:00,98.2,98.31,98.18,98.28,23687.0,84.9211,85.0163,84.9038,84.9903,23687.0
2016-09-26 15:30:00,98.3,98.3,98.11,98.18,44598.0,85.0076,85.0076,84.8433,84.9038,44598.0
2016-09-27 09:30:00,98.15,98.34,97.93,98.34,48212.0,84.8779,85.0422,84.6876,85.0422,48212.0
2016-09-27 10:00:00,98.44,98.63,98.43,98.48,21798.0,85.1287,85.293,85.12,85.1633,21798.0
2016-09-27 10:30:00,98.46,98.46,98.26,98.26,6342.0,85.146,85.146,84.973,84.973,6342.0
2016-09-27 11:00:00,98.24,98.51,98.23,98.51,5171.0,84.9557,85.1892,84.9471,85.1892,5171.0
2016-09-27 11:30:00,98.51,98.56,98.49,98.55,4435.0,85.1892,85.2325,85.1719,85.2238,4435.0
2016-09-27 12:00:00,98.54,98.82,98.49,98.76,7935.0,85.2152,85.4573,85.1719,85.4054,7935.0
2016-09-27 12:30:00,98.76,98.79,98.68,98.79,15554.0,85.4054,85.4314,85.3362,85.4314,15554.0
2016-09-27 13:00:00,98.8,98.8,98.72,98.8,6601.0,85.44,85.44,85.3708,85.44,6601.0
2016-09-27 13:30:00,98.84,98.84,98.72,98.77,19505.0,85.4746,85.4746,85.3708,85.4141,19505.0
2016-09-27 14:00:00,98.75,98.81,98.72,98.81,17036.0,85.3968,85.4487,85.3708,85.4487,17036.0
2016-09-27 14:30:00,98.78,98.79,98.67,98.72,5938.0,85.4227,85.4314,85.3276,85.3708,5938.0
2016-09-27 15:00:00,98.72,98.76,98.66,98.69,8257.0,85.3708,85.4054,85.3189,85.3449,8257.0
2016-09-27 15:30:00,98.68,98.79,98.64,98.79,18730.0,85.3362,85.4314,85.3016,85.4314,18730.0
2016-09-28 09:30:00,98.87,98.99,98.87,98.91,9661.0,85.5005,85.6043,85.5005,85.5351,9661.0
2016-09-28 10:00:00,98.96,98.98,98.76,98.83,5693.0,85.5784,85.5957,85.4054,85.4659,5693.0
2016-09-28 10:30:00,98.77,98.78,98.55,98.65,30640.0,85.4141,85.4227,85.2238,85.3103,30640.0
2016-09-28 11:00:00,98.53,98.59,98.41,98.55,8144.0,85.2065,85.2584,85.1027,85.2238,8144.0
2016-09-28 11:30:00,98.56,98.64,98.48,98.64,6333.0,85.2325,85.3016,85.1633,85.3016,6333.0
2016-09-28 12:00:00,98.59,98.71,98.58,98.61,8322.0,85.2584,85.3622,85.2498,85.2757,8322.0
2016-09-28 12:30:00,98.6,98.72,98.57,98.66,4719.0,85.267,85.3708,85.2411,85.3189,4719.0
2016-09-28 13:00:00,98.66,98.73,98.58,98.68,8211.0,85.3189,85.3795,85.2498,85.3362,8211.0
2016-09-28 13:30:00,98.73,98.84,98.72,98.78,3478.0,85.3795,85.4746,85.3708,85.4227,3478.0
2016-09-28 14:00:00,98.81,99.2,98.75,99.16,24173.0,85.4487,85.7859,85.3968,85.7513,24173.0
2016-09-28 14:30:00,99.16,99.27,99.08,99.21,21884.0,85.7513,85.8464,85.6821,85.7946,21884.0
2016-09-28 15:00:00,99.2,99.21,99.1,99.14,7184.0,85.7859,85.7946,85.6994,85.734,7184.0
2016-09-28 15:30:00,99.1,99.35,99.08,99.33,28737.0,85.6994,85.9156,85.6821,85.8983,28737.0
2016-09-29 09:30:00,99.24,99.27,99.12,99.26,41144.0,85.8205,85.8464,85.7167,85.8378,41144.0
2016-09-29 10:00:00,99.31,99.37,99.16,99.36,9087.0,85.881,85.9329,85.7513,85.9243,9087.0
2016-09-29 10:30:00,99.33,99.35,99.15,99.15,8894.0,85.8983,85.9156,85.7427,85.7427,8894.0
2016-09-29 11:00:00,99.15,99.17,98.98,99.12,9753.0,85.7427,85.76,85.5957,85.7167,9753.0
2016-09-29 11:30:00,99.14,99.16,99.1,99.11,4211.0,85.734,85.7513,85.6994,85.7081,4211.0
2016-09-29 12:00:00,99.08,99.24,99.08,99.22,7521.0,85.6821,85.8205,85.6821,85.8032,7521.0
2016-09-29 12:30:00,99.19,99.2,98.42,98.54,13821.0,85.7773,85.7859,85.1114,85.2152,13821.0
2016-09-29 13:00:00,98.52,98.64,98.33,98.55,25874.0,85.1979,85.3016,85.0336,85.2238,25874.0
2016-09-29 13:30:00,98.51,98.6,98.14,98.23,11576.0,85.1892,85.267,84.8693,84.9471,11576.0
2016-09-29 14:00:00,98.21,98.66,98.18,98.64,11396.0,84.9298,85.3189,84.9038,85.3016,11396.0
2016-09-29 14:30:00,98.72,98.83,98.6,98.64,12517.0,85.3708,85.4659,85.267,85.3016,12517.0
2016-09-29 15:00:00,98.62,98.68,98.44,98.61,16348.0,85.2843,85.3362,85.1287,85.2757,16348.0
2016-09-29 15:30:00,98.61,98.72,98.41,98.42,21826.0,85.2757,85.3708,85.1027,85.1114,21826.0
2016-09-30 09:30:00,98.79,99.05,98.71,98.77,38957.0,85.4314,85.6562,85.3622,85.4141,38957.0
2016-09-30 10:00:00,98.76,98.93,98.74,98.86,5625.0,85.4054,85.5524,85.3881,85.4919,5625.0
2016-09-30 10:30:00,98.89,98.95,98.86,98.92,6141.0,85.5178,85.5697,85.4919,85.5438,6141.0
2016-09-30 11:00:00,99.0,99.29,98.99,99.24,6692.0,85.613,85.8637,85.6043,85.8205,6692.0
2016-09-30 11:30:00,99.29,99.3,99.15,99.19,4902.0,85.8637,85.8724,85.7427,85.7773,4902.0
2016-09-30 12:00:00,99.17,99.29,99.17,99.28,4117.0,85.76,85.8637,85.76,85.8551,4117.0
2016-09-30 12:30:00,99.28,99.32,99.24,99.24,1633.0,85.8551,85.8897,85.8205,85.8205,1633.0
2016-09-30 13:00:00,99.23,99.29,99.16,99.16,2394.0,85.8119,85.8637,85.7513,85.7513,2394.0
2016-09-30 13:30:00,99.19,99.27,99.18,99.26,13468.0,85.7773,85.8464,85.7686,85.8378,13468.0
2016-09-30 14:00:00,99.28,99.38,99.28,99.38,6496.0,85.8551,85.9416,85.8551,85.9416,6496.0
2016-09-30 14:30:00,99.38,99.42,99.37,99.39,3559.0,85.9416,85.9762,85.9329,85.9502,3559.0
2016-09-30 15:00:00,99.4,99.49,99.4,99.42,11355.0,85.9589,86.0367,85.9589,85.9762,11355.0
2016-09-30 15:30:00,99.43,99.46,99.16,99.16,18024.0,85.9848,86.0108,85.7513,85.7513,18024.0
2016-10-03 09:30:00,98.98,98.98,98.7,98.79,37849.0,85.5957,85.5957,85.3535,85.4314,37849.0
2016-10-03 10:00:00,98.76,98.9,98.76,98.81,3358.0,85.4054,85.5265,85.4054,85.4487,3358.0
2016-10-03 10:30:00,98.88,99.0,98.85,98.94,4290.0,85.5092,85.613,85.4832,85.5611,4290.0
2016-10-03 11:00:00,98.88,98.89,98.81,98.86,8259.0,85.5092,85.5178,85.4487,85.4919,8259.0
2016-10-03 11:30:00,98.82,98.85,98.68,98.7,6831.0,85.4573,85.4832,85.3362,85.3535,6831.0
2016-10-03 12:00:00,98.73,98.77,98.58,98.58,8722.0,85.3795,85.4141,85.2498,85.2498,8722.0
2016-10-03 12:30:00,98.63,98.75,98.62,98.75,2629.0,85.293,85.3968,85.2843,85.3968,2629.0
2016-10-03 13:00:00,98.69,98.79,98.64,98.76,9059.0,85.3449,85.4314,85.3016,85.4054,9059.0
2016-10-03 13:30:00,98.82,98.82,98.7,98.77,11712.0,85.4573,85.4573,85.3535,85.4141,11712.0
2016-10-03 14:00:00,98.8,98.87,98.79,98.81,3589.0,85.44,85.5005,85.4314,85.4487,3589.0
2016-10-03 14:30:00,98.81,98.82,98.68,98.74,10236.0,85.4487,85.4573,85.3362,85.3881,10236.0
2016-10-03 15:00:00,98.75,98.81,98.71,98.76,16349.0,85.3968,85.4487,85.3622,85.4054,16349.0
2016-10-03 15:30:00,98.82,98.98,98.78,98.9,8495.0,85.4573,85.5957,85.4227,85.5265,8495.0
2016-10-04 09:30:00,99.01,99.08,98.96,99.05,9918.0,85.6216,85.6821,85.5784,85.6562,9918.0
2016-10-04 10:00:00,99.01,99.01,98.65,98.78,8636.0,85.6216,85.6216,85.3103,85.4227,8636.0
2016-10-04 10:30:00,98.86,99.02,98.84,98.95,21216.0,85.4919,85.6303,85.4746,85.5697,21216.0
2016-10-04 11:00:00,98.9,98.9,98.5,98.73,14335.0,85.5265,85.5265,85.1806,85.3795,14335.0
2016-10-04 11:30:00,98.8,98.98,98.63,98.69,22998.0,85.44,85.5957,85.293,85.3449,22998.0
2016-10-04 12:00:00,98.72,98.75,98.6,98.74,63752.0,85.3708,85.3968,85.267,85.3881,63752.0
2016-10-04 12:30:00,98.73,98.8,98.56,98.61,8654.0,85.3795,85.44,85.2325,85.2757,8654.0
2016-10-04 13:00:00,98.59,98.6,98.22,98.32,13903.0,85.2584,85.267,84.9384,85.0249,13903.0
2016-10-04 13:30:00,98.3,98.4,98.26,98.33,9465.0,85.0076,85.0941,84.973,85.0336,9465.0
2016-10-04 14:00:00,98.36,98.41,98.2,98.26,18437.0,85.0595,85.1027,84.9211,84.973,18437.0
2016-10-04 14:30:00,98.28,98.36,98.11,98.11,16272.0,84.9903,85.0595,84.8433,84.8433,16272.0
2016-10-04 15:00:00,98.12,98.38,98.12,98.37,17231.0,84.852,85.0768,84.852,85.0681,17231.0
2016-10-04 15:30:00,98.39,98.52,98.35,98.37,7934.0,85.0854,85.1979,85.0509,85.0681,7934.0
2016-10-05 09:30:00,98.71,98.9,98.71,98.81,12227.0,85.3622,85.5265,85.3622,85.4487,12227.0
2016-10-05 10:00:00,98.9,98.97,98.78,98.87,39130.0,85.5265,85.587,85.4227,85.5005,39130.0
2016-10-05 10:30:00,98.9,98.96,98.75,98.85,6037.0,85.5265,85.5784,85.3968,85.4832,6037.0
2016-10-05 11:00:00,98.83,98.92,98.83,98.9,5856.0,85.4659,85.5438,85.4659,85.5265,5856.0
2016-10-05 11:30:00,98.9,98.95,98.87,98.92,3858.0,85.5265,85.5697,85.5005,85.5438,3858.0
2016-10-05 12:00:00,98.95,99.02,98.95,98.97,2619.0,85.5697,85.6303,85.5697,85.587,2619.0
2016-10-05 12:30:00,98.96,98.97,98.92,98.95,4686.0,85.5784,85.587,85.5438,85.5697,4686.0
2016-10-05 13:00:00,98.97,98.97,98.9,98.92,2080.0,85.587,85.587,85.5265,85.5438,2080.0
2016-10-05 13:30:00,98.91,99.02,98.9,99.01,12862.0,85.5351,85.6303,85.5265,85.6216,12862.0
2016-10-05 14:00:00,99.01,99.01,98.94,98.95,14267.0,85.6216,85.6216,85.5611,85.5697,14267.0
2016-10-05 14:30:00,98.96,98.99,98.93,98.98,12932.0,85.5784,85.6043,85.5524,85.5957,12932.0
2016-10-05 15:00:00,98.99,99.05,98.85,98.85,6019.0,85.6043,85.6562,85.4832,85.4832,6019.0
2016-10-05 15:30:00,98.87,98.92,98.82,98.88,4801.0,85.5005,85.5438,85.4573,85.5092,4801.0
2016-10-06 09:30:00,98.72,98.76,98.44,98.5,9737.0,85.3708,85.4054,85.1287,85.1806,9737.0
2016-10-06 10:00:00,98.53,98.58,98.51,98.57,2121.0,85.2065,85.2498,85.1892,85.2411,2121.0
2016-10-06 10:30:00,98.52,98.58,98.52,98.56,2042.0,85.1979,85.2498,85.1979,85.2325,2042.0
2016-10-06 11:00:00,98.55,98.59,98.38,98.59,42763.0,85.2238,85.2584,85.0768,85.2584,42763.0
2016-10-06 11:30:00,98.61,98.9,98.57,98.81,10756.0,85.2757,85.5265,85.2411,85.4487,10756.0
2016-10-06 12:00:00,98.83,98.96,98.82,98.89,7564.0,85.4659,85.5784,85.4573,85.5178,7564.0
2016-10-06 12:30:00,98.89,98.91,98.84,98.87,1618.0,85.5178,85.5351,85.4746,85.5005,1618.0
2016-10-06 13:00:00,98.85,98.89,98.84,98.85,9533.0,85.4832,85.5178,85.4746,85.4832,9533.0
2016-10-06 13:30:00,98.87,98.93,98.85,98.89,11902.0,85.5005,85.5524,85.4832,85.5178,11902.0
2016-10-06 14:00:00,98.88,98.96,98.88,98.94,16273.0,85.5092,85.5784,85.5092,85.5611,16273.0
2016-10-06 14:30:00,98.94,98.95,98.85,98.89,9400.0,85.5611,85.5697,85.4832,85.5178,9400.0
2016-10-06 15:00:00,98.92,98.92,98.85,98.85,5267.0,85.5438,85.5438,85.4832,85.4832,5267.0
2016-10-06 15:30:00,98.82,98.9,98.82,98.89,10570.0,85.4573,85.5265,85.4573,85.5178,10570.0
2016-10-07 09:30:00,98.97,99.09,98.55,98.61,48085.0,85.587,85.6908,85.2238,85.2757,48085.0
2016-10-07 10:00:00,98.64,98.75,98.63,98.69,10323.0,85.3016,85.3968,85.293,85.3449,10323.0
2016-10-07 10:30:00,98.66,98.71,98.56,98.58,8203.0,85.3189,85.3622,85.2325,85.2498,8203.0
2016-10-07 11:00:00,98.55,98.66,98.55,98.57,9779.0,85.2238,85.3189,85.2238,85.2411,9779.0
2016-10-07 11:30:00,98.58,98.59,98.15,98.23,8921.0,85.2498,85.2584,84.8779,84.9471,8921.0
2016-10-07 12:00:00,98.32,98.39,98.2,98.27,12256.0,85.0249,85.0854,84.9211,84.9817,12256.0
2016-10-07 12:30:00,98.25,98.33,98.18,98.29,6625.0,84.9644,85.0336,84.9038,84.999,6625.0
2016-10-07 13:00:00,98.31,98.47,98.24,98.47,14537.0,85.0163,85.1546,84.9557,85.1546,14537.0
2016-10-07 13:30:00,98.48,98.66,98.47,98.59,6071.0,85.1633,85.3189,85.1546,85.2584,6071.0
2016-10-07 14:00:00,98.6,98.66,98.53,98.65,9502.0,85.267,85.3189,85.2065,85.3103,9502.0
2016-10-07 14:30:00,98.64,98.72,98.64,98.68,11242.0,85.3016,85.3708,85.3016,85.3362,11242.0
2016-10-07 15:00:00,98.64,98.66,98.6,98.63,9868.0,85.3016,85.3189,85.267,85.293,9868.0
2016-10-07 15:30:00,98.66,98.69,98.54,98.55,10648.0,85.3189,85.3449,85.2152,85.2238,10648.0
2016-10-10 09:30:00,98.94,99.25,98.94,99.24,14513.0,85.5611,85.8292,85.5611,85.8205,14513.0
2016-10-10 10:00:00,99.22,99.26,99.18,99.18,36531.0,85.8032,85.8378,85.7686,85.7686,36531.0
2016-10-10 10:30:00,99.24,99.27,99.22,99.23,7141.0,85.8205,85.8464,85.8032,85.8119,7141.0
2016-10-10 11:00:00,99.21,99.24,99.16,99.19,4806.0,85.7946,85.8205,85.7513,85.7773,4806.0
2016-10-10 11:30:00,99.2,99.21,99.12,99.16,4045.0,85.7859,85.7946,85.7167,85.7513,4045.0
2016-10-10 12:00:00,99.09,99.1,99.01,99.06,3029.0,85.6908,85.6994,85.6216,85.6648,3029.0
2016-10-10 12:30:00,99.04,99.08,99.02,99.06,7081.0,85.6476,85.6821,85.6303,85.6648,7081.0
2016-10-10 13:00:00,99.04,99.16,99.04,99.12,4222.0,85.6476,85.7513,85.6476,85.7167,4222.0
2016-10-10 13:30:00,99.06,99.09,99.06,99.08,2219.0,85.6648,85.6908,85.6648,85.6821,2219.0
2016-10-10 14:00:00,99.05,99.07,99.02,99.05,5077.0,85.6562,85.6735,85.6303,85.6562,5077.0
2016-10-10 14:30:00,99.07,99.1,99.05,99.06,9068.0,85.6735,85.6994,85.6562,85.6648,9068.0
2016-10-10 15:00:00,99.09,99.09,99.03,99.05,13910.0,85.6908,85.6908,85.6389,85.6562,13910.0
2016-10-10 15:30:00,98.98,99.05,98.96,99.05,11189.0,85.5957,85.6562,85.5784,85.6562,11189.0
2016-10-11 09:30:00,98.79,98.9,98.4,98.47,34945.0,85.4314,85.5265,85.0941,85.1546,34945.0
2016-10-11 10:00:00,98.43,98.47,98.23,98.28,6373.0,85.12,85.1546,84.9471,84.9903,6373.0
2016-10-11 10:30:00,98.29,98.34,98.12,98.12,8494.0,84.999,85.0422,84.852,84.852,8494.0
2016-10-11 11:00:00,98.09,98.1,97.86,97.87,14731.0,84.826,84.8347,84.6271,84.6358,14731.0
2016-10-11 11:30:00,97.88,98.04,97.87,98.0,5274.0,84.6444,84.7828,84.6358,84.7482,5274.0
2016-10-11 12:00:00,98.0,98.04,97.91,98.0,10906.0,84.7482,84.7828,84.6704,84.7482,10906.0
2016-10-11 12:30:00,98.0,98.19,97.96,98.07,9350.0,84.7482,84.9125,84.7136,84.8087,9350.0
2016-10-11 13:00:00,97.97,98.01,97.73,97.86,13444.0,84.7222,84.7568,84.5147,84.6271,13444.0
2016-10-11 13:30:00,97.77,97.84,97.54,97.58,21879.0,84.5493,84.6098,84.3504,84.385,21879.0
2016-10-11 14:00:00,97.6,97.65,97.4,97.51,26916.0,84.4023,84.4455,84.2293,84.3244,26916.0
2016-10-11 14:30:00,97.46,97.65,97.45,97.59,10403.0,84.2812,84.4455,84.2726,84.3936,10403.0
2016-10-11 15:00:00,97.58,97.79,97.5,97.7,9324.0,84.385,84.5666,84.3158,84.4887,9324.0
2016-10-11 15:30:00,97.71,97.85,97.7,97.78,15221.0,84.4974,84.6185,84.4887,84.5579,15221.0
2016-10-12 09:30:00,97.86,97.87,97.58,97.84,48130.0,84.6271,84.6358,84.385,84.6098,48130.0
2016-10-12 10:00:00,97.88,98.03,97.83,97.98,10658.0,84.6444,84.7741,84.6012,84.7309,10658.0
2016-10-12 10:30:00,97.99,98.0,97.71,97.76,4646.0,84.7395,84.7482,84.4974,84.5406,4646.0
2016-10-12 11:00:00,97.74,97.84,97.72,97.82,7019.0,84.5233,84.6098,84.506,84.5925,7019.0
2016-10-12 11:30:00,97.85,97.92,97.85,97.86,4020.0,84.6185,84.679,84.6185,84.6271,4020.0
2016-10-12 12:00:00,97.89,98.03,97.88,97.99,5127.0,84.6531,84.7741,84.6444,84.7395,5127.0
2016-10-12 12:30:00,98.01,98.07,97.99,98.01,5698.0,84.7568,84.8087,84.7395,84.7568,5698.0
2016-10-12 13:00:00,98.01,98.01,97.94,98.0,14509.0,84.7568,84.7568,84.6963,84.7482,14509.0
2016-10-12 13:30:00,98.0,98.01,97.93,98.0,15372.0,84.7482,84.7568,84.6876,84.7482,15372.0
2016-10-12 14:00:00,98.08,98.16,97.91,97.98,19082.0,84.8174,84.8865,84.6704,84.7309,19082.0
2016-10-12 14:30:00,98.01,98.07,97.95,97.95,10025.0,84.7568,84.8087,84.7049,84.7049,10025.0
2016-10-12 15:00:00,97.91,98.03,97.89,97.89,5930.0,84.6704,84.7741,84.6531,84.6531,5930.0
2016-10-12 15:30:00,97.86,97.98,97.82,97.92,9832.0,84.6271,84.7309,84.5925,84.679,9832.0
2016-10-13 09:30:00,97.27,97.29,96.8,96.86,50091.0,84.1169,84.1342,83.7104,83.7623,50091.0
2016-10-13 10:00:00,96.8,96.99,96.74,96.91,12534.0,83.7104,83.8748,83.6586,83.8056,12534.0
2016-10-13 10:30:00,96.89,97.13,96.84,97.05,9683.0,83.7883,83.9958,83.745,83.9266,9683.0
2016-10-13 11:00:00,97.03,97.26,96.9,97.22,23358.0,83.9093,84.1082,83.7969,84.0737,23358.0
2016-10-13 11:30:00,97.24,97.33,97.22,97.23,10893.0,84.091,84.1688,84.0737,84.0823,10893.0
2016-10-13 12:00:00,97.19,97.33,97.18,97.3,15407.0,84.0477,84.1688,84.0391,84.1428,15407.0
2016-10-13 12:30:00,97.28,97.51,97.27,97.45,8640.0,84.1255,84.3244,84.1169,84.2726,8640.0
2016-10-13 13:00:00,97.44,97.48,97.36,97.45,11223.0,84.2639,84.2985,84.1947,84.2726,11223.0
2016-10-13 13:30:00,97.42,97.68,97.41,97.66,4347.0,84.2466,84.4715,84.238,84.4542,4347.0
2016-10-13 14:00:00,97.65,97.72,97.62,97.65,9403.0,84.4455,84.506,84.4196,84.4455,9403.0
2016-10-13 14:30:00,97.66,97.83,97.62,97.78,13726.0,84.4542,84.6012,84.4196,84.5579,13726.0
2016-10-13 15:00:00,97.8,97.82,97.68,97.7,6509.0,84.5752,84.5925,84.4715,84.4887,6509.0
2016-10-13 15:30:00,97.69,97.69,97.48,97.59,9022.0,84.4801,84.4801,84.2985,84.3936,9022.0
2016-10-14 09:30:00,98.02,98.26,98.02,98.24,42224.0,84.7655,84.973,84.7655,84.9557,42224.0
2016-10-14 10:00:00,98.19,98.35,98.19,98.2,2739.0,84.9125,85.0509,84.9125,84.9211,2739.0
2016-10-14 10:30:00,98.24,98.3,98.1,98.1,9616.0,84.9557,85.0076,84.8347,84.8347,9616.0
2016-10-14 11:00:00,98.1,98.11,97.91,97.92,6709.0,84.8347,84.8433,84.6704,84.679,6709.0
2016-10-14 11:30:00,97.81,97.84,97.72,97.74,6630.0,84.5839,84.6098,84.506,84.5233,6630.0
2016-10-14 12:00:00,97.74,97.74,97.6,97.7,6642.0,84.5233,84.5233,84.4023,84.4887,6642.0
2016-10-14 12:30:00,97.75,97.79,97.74,97.76,4266.0,84.532,84.5666,84.5233,84.5406,4266.0
2016-10-14 13:00:00,97.75,97.88,97.68,97.84,64863.0,84.532,84.6444,84.4715,84.6098,64863.0
2016-10-14 13:30:00,97.9,98.02,97.79,97.8,15161.0,84.6617,84.7655,84.5666,84.5752,15161.0
2016-10-14 14:00:00,97.74,97.85,97.66,97.85,8918.0,84.5233,84.6185,84.4542,84.6185,8918.0
2016-10-14 14:30:00,97.88,97.89,97.63,97.63,8851.0,84.6444,84.6531,84.4282,84.4282,8851.0
2016-10-14 15:00:00,97.68,97.75,97.67,97.71,5678.0,84.4715,84.532,84.4628,84.4974,5678.0
2016-10-14 15:30:00,97.72,97.85,97.59,97.59,11953.0,84.506,84.6185,84.3936,84.3936,11953.0
2016-10-17 09:30:00,97.59,97.7,97.36,97.36,49433.0,84.3936,84.4887,84.1947,84.1947,49433.0
2016-10-17 10:00:00,97.37,97.69,97.33,97.61,9875.0,84.2034,84.4801,84.1688,84.4109,9875.0
2016-10-17 10:30:00,97.65,97.65,97.42,97.45,6437.0,84.4455,84.4455,84.2466,84.2726,6437.0
2016-10-17 11:00:00,97.49,97.53,97.38,97.4,12682.0,84.3071,84.3417,84.212,84.2293,12682.0
2016-10-17 11:30:00,97.4,97.58,97.39,97.52,8571.0,84.2293,84.385,84.2207,84.3331,8571.0
2016-10-17 12:00:00,97.54,97.54,97.39,97.39,7067.0,84.3504,84.3504,84.2207,84.2207,7067.0
2016-10-17 12:30:00,97.38,97.46,97.36,97.42,4219.0,84.212,84.2812,84.1947,84.2466,4219.0
2016-10-17 13:00:00,97.42,97.42,97.28,97.28,5784.0,84.2466,84.2466,84.1255,84.1255,5784.0
2016-10-17 13:30:00,97.3,97.32,97.22,97.22,14552.0,84.1428,84.1601,84.0737,84.0737,14552.0
2016-10-17 14:00:00,97.24,97.37,97.21,97.36,8281.0,84.091,84.2034,84.065,84.1947,8281.0
2016-10-17 14:30:00,97.31,97.4,97.29,97.39,3759.0,84.1515,84.2293,84.1342,84.2207,3759.0
2016-10-17 15:00:00,97.41,97.41,97.3,97.3,5705.0,84.238,84.238,84.1428,84.1428,5705.0
2016-10-17 15:30:00,97.29,97.37,97.25,97.31,14024.0,84.1342,84.2034,84.0996,84.1515,14024.0
2016-10-18 09:30:00,98.05,98.13,97.82,97.84,45578.0,84.7914,84.8606,84.5925,84.6098,45578.0
2016-10-18 10:00:00,97.87,97.9,97.7,97.75,3018.0,84.6358,84.6617,84.4887,84.532,3018.0
2016-10-18 10:30:00,97.77,97.9,97.76,97.86,16301.0,84.5493,84.6617,84.5406,84.6271,16301.0
2016-10-18 11:00:00,97.92,97.94,97.85,97.92,5505.0,84.679,84.6963,84.6185,84.679,5505.0
2016-10-18 11:30:00,97.97,98.1,97.93,98.09,1998.0,84.7222,84.8347,84.6876,84.826,1998.0
2016-10-18 12:00:00,98.1,98.1,98.05,98.08,6206.0,84.8347,84.8347,84.7914,84.8174,6206.0
2016-10-18 12:30:00,98.06,98.08,97.98,97.98,2735.0,84.8001,84.8174,84.7309,84.7309,2735.0
2016-10-18 13:00:00,97.98,98.04,97.98,98.01,6236.0,84.7309,84.7828,84.7309,84.7568,6236.0
2016-10-18 13:30:00,98.03,98.03,97.97,98.02,13875.0,84.7741,84.7741,84.7222,84.7655,13875.0
2016-10-18 14:00:00,98.06,98.09,97.98,98.06,11710.0,84.8001,84.826,84.7309,84.8001,11710.0
2016-10-18 14:30:00,98.09,98.1,97.99,98.03,5364.0,84.826,84.8347,84.7395,84.7741,5364.0
2016-10-18 15:00:00,98.02,98.05,97.94,97.95,2216.0,84.7655,84.7914,84.6963,84.7049,2216.0
2016-10-18 15:30:00,97.94,97.96,97.88,97.89,21963.0,84.6963,84.7136,84.6444,84.6531,21963.0
2016-10-19 09:30:00,97.96,98.09,97.87,97.87,78213.0,84.7136,84.826,84.6358,84.6358,78213.0
2016-10-19 10:00:00,97.9,98.08,97.83,98.08,7248.0,84.6617,84.8174,84.6012,84.8174,7248.0
2016-10-19 10:30:00,98.09,98.22,98.05,98.22,5137.0,84.826,84.9384,84.7914,84.9384,5137.0
2016-10-19 11:00:00,98.2,98.22,98.12,98.14,3570.0,84.9211,84.9384,84.852,84.8693,3570.0
2016-10-19 11:30:00,98.15,98.19,98.12,98.13,4512.0,84.8779,84.9125,84.852,84.8606,4512.0
2016-10-19 12:00:00,98.14,98.22,98.1,98.2,4316.0,84.8693,84.9384,84.8347,84.9211,4316.0
2016-10-19 12:30:00,98.19,98.26,98.19,98.23,6935.0,84.9125,84.973,84.9125,84.9471,6935.0
2016-10-19 13:00:00,98.24,98.3,98.21,98.28,13277.0,84.9557,85.0076,84.9298,84.9903,13277.0
2016-10-19 13:30:00,98.29,98.31,98.26,98.27,6471.0,84.999,85.0163,84.973,84.9817,6471.0
2016-10-19 14:00:00,98.29,98.32,98.25,98.27,7772.0,84.999,85.0249,84.9644,84.9817,7772.0
2016-10-19 14:30:00,98.25,98.25,98.17,98.22,28772.0,84.9644,84.9644,84.8952,84.9384,28772.0
2016-10-19 15:00:00,98.25,98.29,98.23,98.26,7993.0,84.9644,84.999,84.9471,84.973,7993.0
2016-10-19 15:30:00,98.23,98.26,98.13,98.14,12071.0,84.9471,84.973,84.8606,84.8693,12071.0
2016-10-20 09:30:00,97.99,98.1,97.84,98.1,34672.0,84.7395,84.8347,84.6098,84.8347,34672.0
2016-10-20 10:00:00,98.14,98.26,97.96,97.96,4642.0,84.8693,84.973,84.7136,84.7136,4642.0
2016-10-20 10:30:00,97.97,97.97,97.65,97.75,6733.0,84.7222,84.7222,84.4455,84.532,6733.0
2016-10-20 11:00:00,97.72,97.85,97.67,97.84,8963.0,84.506,84.6185,84.4628,84.6098,8963.0
2016-10-20 11:30:00,97.81,97.89,97.77,97.89,7698.0,84.5839,84.6531,84.5493,84.6531,7698.0
2016-10-20 12:00:00,98.06,98.1,98.02,98.05,3261.0,84.8001,84.8347,84.7655,84.7914,3261.0
2016-10-20 12:30:00,98.05,98.19,98.03,98.1,6233.0,84.7914,84.9125,84.7741,84.8347,6233.0
2016-10-20 13:00:00,98.12,98.12,98.06,98.11,16912.0,84.852,84.852,84.8001,84.8433,16912.0
2016-10-20 13:30:00,98.12,98.13,97.89,97.94,11230.0,84.852,84.8606,84.6531,84.6963,11230.0
2016-10-20 14:00:00,97.95,98.05,97.95,98.02,5924.0,84.7049,84.7914,84.7049,84.7655,5924.0
2016-10-20 14:30:00,98.02,98.1,97.97,98.08,52499.0,84.7655,84.8347,84.7222,84.8174,52499.0
2016-10-20 15:00:00,98.08,98.1,98.01,98.01,6457.0,84.8174,84.8347,84.7568,84.7568,6457.0
2016-10-20 15:30:00,97.98,98.08,97.93,98.04,9797.0,84.7309,84.8174,84.6876,84.7828,9797.0
2016-10-21 09:30:00,97.63,97.71,97.48,97.67,43188.0,84.4282,84.4974,84.2985,84.4628,43188.0
2016-10-21 10:00:00,97.65,97.71,97.58,97.69,11190.0,84.4455,84.4974,84.385,84.4801,11190.0
2016-10-21 10:30:00,97.73,97.84,97.73,97.79,6355.0,84.5147,84.6098,84.5147,84.5666,6355.0
2016-10-21 11:00:00,97.76,97.82,97.73,97.78,5098.0,84.5406,84.5925,84.5147,84.5579,5098.0
2016-10-21 11:30:00,97.8,97.94,97.75,97.93,35172.0,84.5752,84.6963,84.532,84.6876,35172.0
2016-10-21 12:00:00,97.9,97.91,97.85,97.86,8331.0,84.6617,84.6704,84.6185,84.6271,8331.0
2016-10-21 12:30:00,97.83,97.87,97.81,97.84,3391.0,84.6012,84.6358,84.5839,84.6098,3391.0
2016-10-21 13:00:00,97.86,97.88,97.81,97.85,16273.0,84.6271,84.6444,84.5839,84.6185,16273.0
2016-10-21 13:30:00,97.83,97.96,97.78,97.95,7427.0,84.6012,84.7136,84.5579,84.7049,7427.0
2016-10-21 14:00:00,97.95,97.98,97.9,97.97,19733.0,84.7049,84.7309,84.6617,84.7222,19733.0
2016-10-21 14:30:00,97.96,98.04,97.95,98.04,5824.0,84.7136,84.7828,84.7049,84.7828,5824.0
2016-10-21 15:00:00,98.03,98.06,97.97,97.98,1231.0,84.7741,84.8001,84.7222,84.7309,1231.0
2016-10-21 15:30:00,97.97,98.05,97.96,97.99,10896.0,84.7222,84.7914,84.7136,84.7395,10896.0
2016-10-24 09:30:00,98.41,98.64,98.41,98.64,12330.0,85.1027,85.3016,85.1027,85.3016,12330.0
2016-10-24 10:00:00,98.57,98.58,98.45,98.45,8071.0,85.2411,85.2498,85.1373,85.1373,8071.0
2016-10-24 10:30:00,98.48,98.51,98.42,98.51,6324.0,85.1633,85.1892,85.1114,85.1892,6324.0
2016-10-24 11:00:00,98.52,98.57,98.5,98.52,7159.0,85.1979,85.2411,85.1806,85.1979,7159.0
2016-10-24 11:30:00,98.48,98.5,98.42,98.43,4579.0,85.1633,85.1806,85.1114,85.12,4579.0
2016-10-24 12:00:00,98.43,98.47,98.37,98.37,7125.0,85.12,85.1546,85.0681,85.0681,7125.0
2016-10-24 12:30:00,98.33,98.39,98.31,98.39,39759.0,85.0336,85.0854,85.0163,85.0854,39759.0
2016-10-24 13:00:00,98.39,98.42,98.36,98.41,4736.0,85.0854,85.1114,85.0595,85.1027,4736.0
2016-10-24 13:30:00,98.42,98.47,98.38,98.43,6962.0,85.1114,85.1546,85.0768,85.12,6962.0
2016-10-24 14:00:00,98.43,98.47,98.42,98.47,14329.0,85.12,85.1546,85.1114,85.1546,14329.0
2016-10-24 14:30:00,98.46,98.49,98.44,98.47,12212.0,85.146,85.1719,85.1287,85.1546,12212.0
2016-10-24 15:00:00,98.5,98.5,98.43,98.44,17477.0,85.1806,85.1806,85.12,85.1287,17477.0
2016-10-24 15:30:00,98.43,98.53,98.4,98.47,24619.0,85.12,85.2065,85.0941,85.1546,24619.0
2016-10-25 09:30:00,98.33,98.41,98.31,98.4,41643.0,85.0336,85.1027,85.0163,85.0941,41643.0
2016-10-25 10:00:00,98.41,98.48,98.38,98.38,2379.0,85.1027,85.1633,85.0768,85.0768,2379.0
2016-10-25 10:30:00,98.35,98.35,98.08,98.14,25746.0,85.0509,85.0509,84.8174,84.8693,25746.0
2016-10-25 11:00:00,98.15,98.23,98.15,98.2,7264.0,84.8779,84.9471,84.8779,84.9211,7264.0
2016-10-25 11:30:00,98.23,98.27,98.16,98.19,11946.0,84.9471,84.9817,84.8865,84.9125,11946.0
2016-10-25 12:00:00,98.15,98.2,98.05,98.08,11107.0,84.8779,84.9211,84.7914,84.8174,11107.0
2016-10-25 12:30:00,98.1,98.19,98.06,98.15,6209.0,84.8347,84.9125,84.8001,84.8779,6209.0
2016-10-25 13:00:00,98.16,98.21,98.12,98.16,9736.0,84.8865,84.9298,84.852,84.8865,9736.0
2016-10-25 13:30:00,98.18,98.25,98.15,98.23,21723.0,84.9038,84.9644,84.8779,84.9471,21723.0
2016-10-25 14:00:00,98.24,98.28,98.19,98.19,13176.0,84.9557,84.9903,84.9125,84.9125,13176.0
2016-10-25 14:30:00,98.19,98.2,98.08,98.08,7650.0,84.9125,84.9211,84.8174,84.8174,7650.0
2016-10-25 15:00:00,98.1,98.13,98.06,98.13,6216.0,84.8347,84.8606,84.8001,84.8606,6216.0
2016-10-25 15:30:00,98.13,98.14,98.07,98.12,22822.0,84.8606,84.8693,84.8087,84.852,22822.0
2016-10-26 09:30:00,97.74,97.78,97.6,97.64,54556.0,84.5233,84.5579,84.4023,84.4369,54556.0
2016-10-26 10:00:00,97.7,97.73,97.63,97.66,6288.0,84.4887,84.5147,84.4282,84.4542,6288.0
2016-10-26 10:30:00,97.69,98.02,97.69,98.02,13044.0,84.4801,84.7655,84.4801,84.7655,13044.0
2016-10-26 11:00:00,98.14,98.19,98.09,98.14,10479.0,84.8693,84.9125,84.826,84.8693,10479.0
2016-10-26 11:30:00,98.18,98.2,98.07,98.07,61238.0,84.9038,84.9211,84.8087,84.8087,61238.0
2016-10-26 12:00:00,98.1,98.11,98.06,98.06,1753.0,84.8347,84.8433,84.8001,84.8001,1753.0
2016-10-26 12:30:00,98.07,98.13,98.03,98.05,4565.0,84.8087,84.8606,84.7741,84.7914,4565.0
2016-10-26 13:00:00,98.06,98.08,97.92,97.92,5857.0,84.8001,84.8174,84.679,84.679,5857.0
2016-10-26 13:30:00,97.92,97.93,97.71,97.77,12308.0,84.679,84.6876,84.4974,84.5493,12308.0
2016-10-26 14:00:00,97.77,97.84,97.68,97.8,21572.0,84.5493,84.6098,84.4715,84.5752,21572.0
2016-10-26 14:30:00,97.79,97.93,97.78,97.93,12395.0,84.5666,84.6876,84.5579,84.6876,12395.0
2016-10-26 15:00:00,97.92,98.0,97.86,97.97,4994.0,84.679,84.7482,84.6271,84.7222,4994.0
2016-10-26 15:30:00,97.98,97.99,97.89,97.91,11057.0,84.7309,84.7395,84.6531,84.6704,11057.0
2016-10-27 09:30:00,98.31,98.35,97.99,98.06,57250.0,85.0163,85.0509,84.7395,84.8001,57250.0
2016-10-27 10:00:00,98.06,98.06,97.66,97.73,13627.0,84.8001,84.8001,84.4542,84.5147,13627.0
2016-10-27 10:30:00,97.75,97.82,97.67,97.71,17069.0,84.532,84.5925,84.4628,84.4974,17069.0
2016-10-27 11:00:00,97.71,97.84,97.68,97.84,29852.0,84.4974,84.6098,84.4715,84.6098,29852.0
2016-10-27 11:30:00,97.83,98.02,97.72,98.02,9720.0,84.6012,84.7655,84.506,84.7655,9720.0
2016-10-27 12:00:00,98.01,98.03,97.92,97.97,9077.0,84.7568,84.7741,84.679,84.7222,9077.0
2016-10-27 12:30:00,97.91,97.91,97.79,97.84,10909.0,84.6704,84.6704,84.5666,84.6098,10909.0
2016-10-27 13:00:00,97.84,97.9,97.78,97.88,6526.0,84.6098,84.6617,84.5579,84.6444,6526.0
2016-10-27 13:30:00,97.87,97.92,97.83,97.86,16424.0,84.6358,84.679,84.6012,84.6271,16424.0
2016-10-27 14:00:00,97.89,97.95,97.84,97.9,13694.0,84.6531,84.7049,84.6098,84.6617,13694.0
2016-10-27 14:30:00,97.9,97.9,97.74,97.77,9688.0,84.6617,84.6617,84.5233,84.5493,9688.0
2016-10-27 15:00:00,97.81,97.81,97.61,97.67,9358.0,84.5839,84.5839,84.4109,84.4628,9358.0
2016-10-27 15:30:00,97.68,97.71,97.6,97.64,15200.0,84.4715,84.4974,84.4023,84.4369,15200.0
2016-10-28 09:30:00,97.51,97.75,97.39,97.66,39544.0,84.3244,84.532,84.2207,84.4542,39544.0
2016-10-28 10:00:00,97.64,97.72,97.5,97.7,7424.0,84.4369,84.506,84.3158,84.4887,7424.0
2016-10-28 10:30:00,97.74,97.96,97.73,97.87,5988.0,84.5233,84.7136,84.5147,84.6358,5988.0
2016-10-28 11:00:00,97.88,97.93,97.82,97.83,10385.0,84.6444,84.6876,84.5925,84.6012,10385.0
2016-10-28 11:30:00,97.88,97.91,97.81,97.81,5637.0,84.6444,84.6704,84.5839,84.5839,5637.0
2016-10-28 12:00:00,97.81,97.94,97.79,97.94,5662.0,84.5839,84.6963,84.5666,84.6963,5662.0
2016-10-28 12:30:00,97.89,97.96,97.87,97.93,8993.0,84.6531,84.7136,84.6358,84.6876,8993.0
2016-10-28 13:00:00,97.82,97.82,97.31,97.43,34478.0,84.5925,84.5925,84.1515,84.2553,34478.0
2016-10-28 13:30:00,97.38,97.41,97.07,97.11,42848.0,84.212,84.238,83.9439,83.9785,42848.0
2016-10-28 14:00:00,97.1,97.41,96.97,97.36,17559.0,83.9699,84.238,83.8575,84.1947,17559.0
2016-10-28 14:30:00,97.3,97.55,97.24,97.55,12816.0,84.1428,84.359,84.091,84.359,12816.0
2016-10-28 15:00:00,97.49,97.62,97.33,97.57,12132.0,84.3071,84.4196,84.1688,84.3763,12132.0
2016-10-28 15:30:00,97.57,97.57,97.28,97.3,23375.0,84.3763,84.3763,84.1255,84.1428,23375.0
2016-10-31 09:30:00,97.51,97.55,97.43,97.43,17275.0,84.3244,84.359,84.2553,84.2553,17275.0
2016-10-31 10:00:00,97.46,97.52,97.39,97.52,12382.0,84.2812,84.3331,84.2207,84.3331,12382.0
2016-10-31 10:30:00,97.53,97.53,97.3,97.45,9929.0,84.3417,84.3417,84.1428,84.2726,9929.0
2016-10-31 11:00:00,97.43,97.55,97.39,97.55,76091.0,84.2553,84.359,84.2207,84.359,76091.0
2016-10-31 11:30:00,97.6,97.62,97.56,97.62,3081.0,84.4023,84.4196,84.3677,84.4196,3081.0
2016-10-31 12:00:00,97.61,97.62,97.49,97.57,7043.0,84.4109,84.4196,84.3071,84.3763,7043.0
2016-10-31 12:30:00,97.56,97.61,97.52,97.56,9126.0,84.3677,84.4109,84.3331,84.3677,9126.0
2016-10-31 13:00:00,97.54,97.55,97.44,97.48,4354.0,84.3504,84.359,84.2639,84.2985,4354.0
2016-10-31 13:30:00,97.47,97.52,97.42,97.43,3794.0,84.2899,84.3331,84.2466,84.2553,3794.0
2016-10-31 14:00:00,97.42,97.47,97.31,97.31,7941.0,84.2466,84.2899,84.1515,84.1515,7941.0
2016-10-31 14:30:00,97.34,97.38,97.32,97.36,31029.0,84.1774,84.212,84.1601,84.1947,31029.0
2016-10-31 15:00:00,97.35,97.44,97.33,97.35,14512.0,84.1861,84.2639,84.1688,84.1861,14512.0
2016-10-31 15:30:00,97.43,97.48,97.32,97.36,17545.0,84.2553,84.2985,84.1601,84.1947,17545.0
2016-11-01 09:30:00,97.47,97.53,97.32,97.32,7569.0,84.2899,84.3417,84.1601,84.1601,7569.0
2016-11-01 10:00:00,97.3,97.36,97.15,97.2,15971.0,84.1428,84.1947,84.0131,84.0564,15971.0
2016-11-01 10:30:00,97.16,97.23,97.03,97.08,8840.0,84.0218,84.0823,83.9093,83.9526,8840.0
2016-11-01 11:00:00,97.18,97.19,97.09,97.1,9234.0,84.0391,84.0477,83.9612,83.9699,9234.0
2016-11-01 11:30:00,97.05,97.14,96.97,96.97,12397.0,83.9266,84.0045,83.8575,83.8575,12397.0
2016-11-01 12:00:00,96.98,96.99,96.74,96.76,8182.0,83.8661,83.8748,83.6586,83.6759,8182.0
2016-11-01 12:30:00,96.73,96.82,96.61,96.67,82011.0,83.6499,83.7277,83.5461,83.598,82011.0
2016-11-01 13:00:00,96.72,96.73,96.52,96.62,6016.0,83.6413,83.6499,83.4683,83.5548,6016.0
2016-11-01 13:30:00,96.57,96.58,96.3,96.36,17787.0,83.5116,83.5202,83.2781,83.3299,17787.0
2016-11-01 14:00:00,96.33,96.41,96.07,96.39,23575.0,83.304,83.3732,83.0792,83.3559,23575.0
2016-11-01 14:30:00,96.38,96.53,96.33,96.34,21091.0,83.3472,83.477,83.304,83.3127,21091.0
2016-11-01 15:00:00,96.29,96.55,96.29,96.54,18014.0,83.2694,83.4943,83.2694,83.4856,18014.0
2016-11-01 15:30:00,96.53,96.72,96.48,96.68,36257.0,83.477,83.6413,83.4337,83.6067,36257.0
2016-11-02 09:30:00,96.49,96.64,96.44,96.58,47342.0,83.4424,83.5721,83.3991,83.5202,47342.0
2016-11-02 10:00:00,96.54,96.67,96.41,96.42,8796.0,83.4856,83.598,83.3732,83.3818,8796.0
2016-11-02 10:30:00,96.47,96.47,96.27,96.29,12682.0,83.4251,83.4251,83.2521,83.2694,12682.0
2016-11-02 11:00:00,96.3,96.49,96.26,96.45,10327.0,83.2781,83.4424,83.2435,83.4078,10327.0
2016-11-02 11:30:00,96.44,96.45,96.32,96.34,7156.0,83.3991,83.4078,83.2954,83.3127,7156.0
2016-11-02 12:00:00,96.32,96.42,96.3,96.37,11585.0,83.2954,83.3818,83.2781,83.3386,11585.0
2016-11-02 12:30:00,96.36,96.38,96.28,96.36,6811.0,83.3299,83.3472,83.2608,83.3299,6811.0
2016-11-02 13:00:00,96.4,96.41,96.05,96.1,14522.0,83.3645,83.3732,83.0619,83.1051,14522.0
2016-11-02 13:30:00,96.14,96.23,96.09,96.19,19839.0,83.1397,83.2175,83.0965,83.1829,19839.0
2016-11-02 14:00:00,96.19,96.35,95.85,96.25,35128.0,83.1829,83.3213,82.8889,83.2348,35128.0
2016-11-02 14:30:00,96.28,96.38,96.12,96.16,18975.0,83.2608,83.3472,83.1224,83.157,18975.0
2016-11-02 15:00:00,96.13,96.34,96.13,96.33,23372.0,83.131,83.3127,83.131,83.304,23372.0
2016-11-02 15:30:00,96.3,96.31,96.02,96.04,29625.0,83.2781,83.2867,83.0359,83.0532,29625.0
2016-11-03 09:30:00,96.11,96.29,96.11,96.15,62020.0,83.1138,83.2694,83.1138,83.1483,62020.0
2016-11-03 10:00:00,96.07,96.26,96.05,96.22,11252.0,83.0792,83.2435,83.0619,83.2089,11252.0
2016-11-03 10:30:00,96.17,96.27,96.11,96.11,15892.0,83.1656,83.2521,83.1138,83.1138,15892.0
2016-11-03 11:00:00,96.09,96.22,96.09,96.2,9138.0,83.0965,83.2089,83.0965,83.1916,9138.0
2016-11-03 11:30:00,96.21,96.22,96.1,96.1,5064.0,83.2002,83.2089,83.1051,83.1051,5064.0
2016-11-03 12:00:00,96.08,96.11,95.89,95.93,11397.0,83.0878,83.1138,82.9235,82.9581,11397.0
2016-11-03 12:30:00,95.91,95.92,95.75,95.89,9355.0,82.9408,82.9494,82.8024,82.9235,9355.0
2016-11-03 13:00:00,95.84,95.9,95.78,95.9,3518.0,82.8803,82.9321,82.8284,82.9321,3518.0
2016-11-03 13:30:00,95.9,95.9,95.78,95.81,28899.0,82.9321,82.9321,82.8284,82.8543,28899.0
2016-11-03 14:00:00,95.82,95.92,95.77,95.82,20533.0,82.863,82.9494,82.8197,82.863,20533.0
2016-11-03 14:30:00,95.85,95.85,95.72,95.81,11579.0,82.8889,82.8889,82.7765,82.8543,11579.0
2016-11-03 15:00:00,95.84,95.84,95.66,95.72,17914.0,82.8803,82.8803,82.7246,82.7765,17914.0
2016-11-03 15:30:00,95.68,95.68,95.48,95.65,23913.0,82.7419,82.7419,82.5689,82.716,23913.0
2016-11-04 09:30:00,95.62,95.79,95.46,95.52,34341.0,82.69,82.837,82.5516,82.6035,34341.0
2016-11-04 10:00:00,95.56,95.82,95.56,95.76,50303.0,82.6381,82.863,82.6381,82.8111,50303.0
2016-11-04 10:30:00,95.75,95.93,95.74,95.89,16837.0,82.8024,82.9581,82.7938,82.9235,16837.0
2016-11-04 11:00:00,95.84,96.06,95.84,95.99,9972.0,82.8803,83.0705,82.8803,83.01,9972.0
2016-11-04 11:30:00,96.0,96.0,95.87,95.93,24864.0,83.0186,83.0186,82.9062,82.9581,24864.0
2016-11-04 12:00:00,95.95,96.15,95.91,96.1,42711.0,82.9754,83.1483,82.9408,83.1051,42711.0
2016-11-04 12:30:00,96.07,96.1,96.02,96.07,7359.0,83.0792,83.1051,83.0359,83.0792,7359.0
2016-11-04 13:00:00,96.06,96.12,96.04,96.05,10818.0,83.0705,83.1224,83.0532,83.0619,10818.0
2016-11-04 13:30:00,96.03,96.11,96.03,96.06,17890.0,83.0446,83.1138,83.0446,83.0705,17890.0
2016-11-04 14:00:00,96.03,96.07,95.99,96.02,14704.0,83.0446,83.0792,83.01,83.0359,14704.0
2016-11-04 14:30:00,96.01,96.03,95.81,95.82,41207.0,83.0273,83.0446,82.8543,82.863,41207.0
2016-11-04 15:00:00,95.8,95.8,95.68,95.7,14341.0,82.8457,82.8457,82.7419,82.7592,14341.0
2016-11-04 15:30:00,95.71,95.74,95.48,95.54,16522.0,82.7678,82.7938,82.5689,82.6208,16522.0
2016-11-07 09:30:00,96.98,97.05,96.85,96.99,72490.0,83.8661,83.9266,83.7537,83.8748,72490.0
2016-11-07 10:00:00,97.03,97.06,96.99,97.03,15360.0,83.9093,83.9353,83.8748,83.9093,15360.0
2016-11-07 10:30:00,97.03,97.26,97.03,97.25,17053.0,83.9093,84.1082,83.9093,84.0996,17053.0
2016-11-07 11:00:00,97.27,97.38,97.26,97.33,12180.0,84.1169,84.212,84.1082,84.1688,12180.0
2016-11-07 11:30:00,97.37,97.47,97.34,97.47,9467.0,84.2034,84.2899,84.1774,84.2899,9467.0
2016-11-07 12:00:00,97.47,97.54,97.46,97.47,11984.0,84.2899,84.3504,84.2812,84.2899,11984.0
2016-11-07 12:30:00,97.52,97.52,97.41,97.45,4434.0,84.3331,84.3331,84.238,84.2726,4434.0
2016-11-07 13:00:00,97.49,97.51,97.41,97.45,14202.0,84.3071,84.3244,84.238,84.2726,14202.0
2016-11-07 13:30:00,97.43,97.54,97.43,97.52,18002.0,84.2553,84.3504,84.2553,84.3331,18002.0
2016-11-07 14:00:00,97.52,97.53,97.46,97.51,10025.0,84.3331,84.3417,84.2812,84.3244,10025.0
2016-11-07 14:30:00,97.5,97.52,97.32,97.35,16092.0,84.3158,84.3331,84.1601,84.1861,16092.0
2016-11-07 15:00:00,97.37,97.42,97.3,97.35,24434.0,84.2034,84.2466,84.1428,84.1861,24434.0
2016-11-07 15:30:00,97.38,97.63,97.29,97.62,41299.0,84.212,84.4282,84.1342,84.4196,41299.0
2016-11-08 09:30:00,97.45,97.49,97.32,97.35,55130.0,84.2726,84.3071,84.1601,84.1861,55130.0
2016-11-08 10:00:00,97.35,97.49,97.35,97.49,12336.0,84.1861,84.3071,84.1861,84.3071,12336.0
2016-11-08 10:30:00,97.5,97.57,97.43,97.56,9441.0,84.3158,84.3763,84.2553,84.3677,9441.0
2016-11-08 11:00:00,97.58,98.0,97.56,97.89,16719.0,84.385,84.7482,84.3677,84.6531,16719.0
2016-11-08 11:30:00,97.89,98.05,97.89,98.04,14731.0,84.6531,84.7914,84.6531,84.7828,14731.0
2016-11-08 12:00:00,98.11,98.3,98.1,98.28,15533.0,84.8433,85.0076,84.8347,84.9903,15533.0
2016-11-08 12:30:00,98.26,98.38,98.19,98.34,9860.0,84.973,85.0768,84.9125,85.0422,9860.0
2016-11-08 13:00:00,98.37,98.37,98.12,98.19,12217.0,85.0681,85.0681,84.852,84.9125,12217.0
2016-11-08 13:30:00,98.17,98.27,98.17,98.19,8415.0,84.8952,84.9817,84.8952,84.9125,8415.0
2016-11-08 14:00:00,98.18,98.19,97.98,98.05,9171.0,84.9038,84.9125,84.7309,84.7914,9171.0
2016-11-08 14:30:00,97.97,98.0,97.86,97.98,9985.0,84.7222,84.7482,84.6271,84.7309,9985.0
2016-11-08 15:00:00,97.94,98.16,97.94,98.13,13864.0,84.6963,84.8865,84.6963,84.8606,13864.0
2016-11-08 15:30:00,98.17,98.28,97.96,98.04,29304.0,84.8952,84.9903,84.7136,84.7828,29304.0
2016-11-09 09:30:00,97.29,98.32,97.29,98.16,104137.0,84.1342,85.0249,84.1342,84.8865,104137.0
2016-11-09 10:00:00,98.23,98.24,97.62,97.8,35058.0,84.9471,84.9557,84.4196,84.5752,35058.0
2016-11-09 10:30:00,97.82,98.0,97.63,97.96,20913.0,84.5925,84.7482,84.4282,84.7136,20913.0
2016-11-09 11:00:00,97.99,98.54,97.98,98.49,36501.0,84.7395,85.2152,84.7309,85.1719,36501.0
2016-11-09 11:30:00,98.59,99.13,98.59,98.94,49708.0,85.2584,85.7254,85.2584,85.5611,49708.0
2016-11-09 12:00:00,98.96,98.99,98.54,98.74,12190.0,85.5784,85.6043,85.2152,85.3881,12190.0
2016-11-09 12:30:00,98.7,98.94,98.69,98.94,12860.0,85.3535,85.5611,85.3449,85.5611,12860.0
2016-11-09 13:00:00,98.95,99.06,98.61,98.68,15105.0,85.5697,85.6648,85.2757,85.3362,15105.0
2016-11-09 13:30:00,98.74,99.05,98.74,98.9,23792.0,85.3881,85.6562,85.3881,85.5265,23792.0
2016-11-09 14:00:00,98.88,99.1,98.82,99.0,21896.0,85.5092,85.6994,85.4573,85.613,21896.0
2016-11-09 14:30:00,99.04,99.34,99.01,99.19,29655.0,85.6476,85.907,85.6216,85.7773,29655.0
2016-11-09 15:00:00,99.2,99.42,99.18,99.34,12650.0,85.7859,85.9762,85.7686,85.907,12650.0
2016-11-09 15:30:00,99.38,99.38,99.0,99.12,40671.0,85.9416,85.9416,85.613,85.7167,40671.0
2016-11-10 09:30:00,99.64,100.06,99.57,99.65,99891.0,86.1664,86.5296,86.1059,86.1751,99891.0
2016-11-10 10:00:00,99.73,99.75,98.94,98.94,30547.0,86.2442,86.2615,85.5611,85.5611,30547.0
2016-11-10 10:30:00,99.0,99.14,98.6,98.74,46364.0,85.613,85.734,85.267,85.3881,46364.0
2016-11-10 11:00:00,98.7,99.09,98.61,99.0,46266.0,85.3535,85.6908,85.2757,85.613,46266.0
2016-11-10 11:30:00,99.01,99.25,98.9,98.99,27763.0,85.6216,85.8292,85.5265,85.6043,27763.0
2016-11-10 12:00:00,98.95,99.23,98.94,99.22,20860.0,85.5697,85.8119,85.5611,85.8032,20860.0
2016-11-10 12:30:00,99.22,99.44,99.07,99.43,20678.0,85.8032,85.9935,85.6735,85.9848,20678.0
2016-11-10 13:00:00,99.51,99.62,99.34,99.5,24751.0,86.054,86.1491,85.907,86.0453,24751.0
2016-11-10 13:30:00,99.55,99.82,99.44,99.69,26419.0,86.0886,86.3221,85.9935,86.2097,26419.0
2016-11-10 14:00:00,99.7,99.73,99.54,99.64,26606.0,86.2183,86.2442,86.0799,86.1664,26606.0
2016-11-10 14:30:00,99.63,99.66,99.48,99.62,13226.0,86.1578,86.1837,86.0281,86.1491,13226.0
2016-11-10 15:00:00,99.57,99.65,99.44,99.52,10271.0,86.1059,86.1751,85.9935,86.0626,10271.0
2016-11-10 15:30:00,99.52,99.52,99.25,99.31,35010.0,86.0626,86.0626,85.8292,85.881,35010.0
2016-11-11 09:30:00,98.96,99.2,98.87,98.97,39720.0,85.5784,85.7859,85.5005,85.587,39720.0
2016-11-11 10:00:00,98.97,99.2,98.82,98.88,6729.0,85.587,85.7859,85.4573,85.5092,6729.0
2016-11-11 10:30:00,98.89,99.03,98.8,98.81,21389.0,85.5178,85.6389,85.44,85.4487,21389.0
2016-11-11 11:00:00,98.86,98.86,98.62,98.67,12441.0,85.4919,85.4919,85.2843,85.3276,12441.0
2016-11-11 11:30:00,98.75,98.91,98.66,98.91,19156.0,85.3968,85.5351,85.3189,85.5351,19156.0
2016-11-11 12:00:00,98.84,99.18,98.84,99.13,7902.0,85.4746,85.7686,85.4746,85.7254,7902.0
2016-11-11 12:30:00,99.15,99.18,98.98,99.02,112275.0,85.7427,85.7686,85.5957,85.6303,112275.0
2016-11-11 13:00:00,99.03,99.16,99.02,99.15,37570.0,85.6389,85.7513,85.6303,85.7427,37570.0
2016-11-11 13:30:00,99.16,99.2,99.02,99.02,9274.0,85.7513,85.7859,85.6303,85.6303,9274.0
2016-11-11 14:00:00,98.96,99.12,98.96,98.98,13050.0,85.5784,85.7167,85.5784,85.5957,13050.0
2016-11-11 14:30:00,99.0,99.04,98.87,98.88,11379.0,85.613,85.6476,85.5005,85.5092,11379.0
2016-11-11 15:00:00,98.88,99.04,98.88,99.01,13836.0,85.5092,85.6476,85.5092,85.6216,13836.0
2016-11-11 15:30:00,99.06,99.27,99.03,99.2,20668.0,85.6648,85.8464,85.6389,85.7859,20668.0
2016-11-14 09:30:00,99.37,99.68,99.19,99.19,44828.0,85.9329,86.201,85.7773,85.7773,44828.0
2016-11-14 10:00:00,99.24,99.52,99.19,99.3,7667.0,85.8205,86.0626,85.7773,85.8724,7667.0
2016-11-14 10:30:00,99.31,99.33,99.08,99.08,7055.0,85.881,85.8983,85.6821,85.6821,7055.0
2016-11-14 11:00:00,99.01,99.17,98.94,99.07,18064.0,85.6216,85.76,85.5611,85.6735,18064.0
2016-11-14 11:30:00,99.02,99.19,99.02,99.05,5749.0,85.6303,85.7773,85.6303,85.6562,5749.0
2016-11-14 12:00:00,99.03,99.06,98.87,98.91,5583.0,85.6389,85.6648,85.5005,85.5351,5583.0
2016-11-14 12:30:00,98.92,98.98,98.83,98.96,3510.0,85.5438,85.5957,85.4659,85.5784,3510.0
2016-11-14 13:00:00,99.03,99.15,98.95,99.13,18005.0,85.6389,85.7427,85.5697,85.7254,18005.0
2016-11-14 13:30:00,99.15,99.28,99.08,99.1,16336.0,85.7427,85.8551,85.6821,85.6994,16336.0
2016-11-14 14:00:00,99.13,99.2,99.06,99.13,16135.0,85.7254,85.7859,85.6648,85.7254,16135.0
2016-11-14 14:30:00,99.12,99.33,99.02,99.33,14250.0,85.7167,85.8983,85.6303,85.8983,14250.0
2016-11-14 15:00:00,99.26,99.35,99.26,99.32,7088.0,85.8378,85.9156,85.8378,85.8897,7088.0
2016-11-14 15:30:00,99.34,99.37,99.09,99.21,29356.0,85.907,85.9329,85.6908,85.7946,29356.0
2016-11-15 09:30:00,99.38,99.51,99.37,99.41,38918.0,85.9416,86.054,85.9329,85.9675,38918.0
2016-11-15 10:00:00,99.4,99.63,99.39,99.54,15381.0,85.9589,86.1578,85.9502,86.0799,15381.0
2016-11-15 10:30:00,99.49,99.55,99.45,99.55,10048.0,86.0367,86.0886,86.0021,86.0886,10048.0
2016-11-15 11:00:00,99.56,99.62,99.53,99.56,10433.0,86.0972,86.1491,86.0713,86.0972,10433.0
2016-11-15 11:30:00,99.55,99.58,99.5,99.53,40220.0,86.0886,86.1145,86.0453,86.0713,40220.0
2016-11-15 12:00:00,99.55,99.61,99.5,99.55,19626.0,86.0886,86.1405,86.0453,86.0886,19626.0
2016-11-15 12:30:00,99.56,99.57,99.45,99.45,6993.0,86.0972,86.1059,86.0021,86.0021,6993.0
2016-11-15 13:00:00,99.48,99.55,99.46,99.51,12815.0,86.0281,86.0886,86.0108,86.054,12815.0
2016-11-15 13:30:00,99.5,99.62,99.5,99.61,167518.0,86.0453,86.1491,86.0453,86.1405,167518.0
2016-11-15 14:00:00,99.64,99.7,99.58,99.67,222983.0,86.1664,86.2183,86.1145,86.1924,222983.0
2016-11-15 14:30:00,99.7,99.94,99.7,99.91,24653.0,86.2183,86.4259,86.2183,86.3999,24653.0
2016-11-15 15:00:00,99.9,99.97,99.86,99.93,18503.0,86.3913,86.4518,86.3567,86.4172,18503.0
2016-11-15 15:30:00,99.9,100.0,99.88,99.97,34832.0,86.3913,86.4777,86.374,86.4518,34832.0
2016-11-16 09:30:00,99.7,99.88,99.67,99.67,40408.0,86.2183,86.374,86.1924,86.1924,40408.0
2016-11-16 10:00:00,99.71,99.84,99.7,99.82,10116.0,86.227,86.3394,86.2183,86.3221,10116.0
2016-11-16 10:30:00,99.79,99.92,99.79,99.86,9616.0,86.2961,86.4086,86.2961,86.3567,9616.0
2016-11-16 11:00:00,99.85,99.85,99.73,99.77,5513.0,86.348,86.348,86.2442,86.2788,5513.0
2016-11-16 11:30:00,99.78,99.86,99.7,99.75,15240.0,86.2875,86.3567,86.2183,86.2615,15240.0
2016-11-16 12:00:00,99.72,99.75,99.62,99.72,5159.0,86.2356,86.2615,86.1491,86.2356,5159.0
2016-11-16 12:30:00,99.77,99.77,99.69,99.74,6802.0,86.2788,86.2788,86.2097,86.2529,6802.0
2016-11-16 13:00:00,99.76,99.76,99.64,99.71,9211.0,86.2702,86.2702,86.1664,86.227,9211.0
2016-11-16 13:30:00,99.69,99.78,99.68,99.75,15114.0,86.2097,86.2875,86.201,86.2615,15114.0
2016-11-16 14:00:00,99.73,99.79,99.73,99.77,3104.0,86.2442,86.2961,86.2442,86.2788,3104.0
2016-11-16 14:30:00,99.74,99.86,99.74,99.84,14740.0,86.2529,86.3567,86.2529,86.3394,14740.0
2016-11-16 15:00:00,99.83,99.91,99.82,99.85,67856.0,86.3307,86.3999,86.3221,86.348,67856.0
2016-11-16 15:30:00,99.81,99.87,99.76,99.86,22805.0,86.3134,86.3653,86.2702,86.3567,22805.0
2016-11-17 09:30:00,99.88,100.2,99.86,100.15,77729.0,86.374,86.6507,86.3567,86.6075,77729.0
2016-11-17 10:00:00,100.14,100.18,100.06,100.06,8300.0,86.5988,86.6334,86.5296,86.5296,8300.0
2016-11-17 10:30:00,100.0,100.12,99.98,100.05,16135.0,86.4777,86.5815,86.4604,86.521,16135.0
2016-11-17 11:00:00,100.03,100.19,100.02,100.15,9879.0,86.5037,86.642,86.495,86.6075,9879.0
2016-11-17 11:30:00,100.15,100.32,100.09,100.26,28081.0,86.6075,86.7545,86.5556,86.7026,28081.0
2016-11-17 12:00:00,100.27,100.38,100.27,100.36,7099.0,86.7112,86.8064,86.7112,86.7891,7099.0
2016-11-17 12:30:00,100.36,100.38,100.27,100.29,5404.0,86.7891,86.8064,86.7112,86.7285,5404.0
2016-11-17 13:00:00,100.3,100.34,100.28,100.28,12545.0,86.7372,86.7718,86.7199,86.7199,12545.0
2016-11-17 13:30:00,100.31,100.35,100.25,100.25,20342.0,86.7458,86.7804,86.6939,86.6939,20342.0
2016-11-17 14:00:00,100.24,100.28,100.19,100.23,8741.0,86.6853,86.7199,86.642,86.6766,8741.0
2016-11-17 14:30:00,100.22,100.24,100.17,100.23,18897.0,86.668,86.6853,86.6247,86.6766,18897.0
2016-11-17 15:00:00,100.24,100.31,100.21,100.31,9938.0,86.6853,86.7458,86.6593,86.7458,9938.0
2016-11-17 15:30:00,100.28,100.35,100.28,100.33,28811.0,86.7199,86.7804,86.7199,86.7631,28811.0
2016-11-18 09:30:00,100.5,100.5,100.3,100.37,44200.0,86.9101,86.9101,86.7372,86.7977,44200.0
2016-11-18 10:00:00,100.31,100.4,100.25,100.32,15749.0,86.7458,86.8236,86.6939,86.7545,15749.0
2016-11-18 10:30:00,100.32,100.32,100.09,100.12,28062.0,86.7545,86.7545,86.5556,86.5815,28062.0
2016-11-18 11:00:00,100.08,100.18,100.08,100.18,14980.0,86.5469,86.6334,86.5469,86.6334,14980.0
2016-11-18 11:30:00,100.15,100.16,100.08,100.11,7214.0,86.6075,86.6161,86.5469,86.5729,7214.0
2016-11-18 12:00:00,100.11,100.14,100.07,100.12,11722.0,86.5729,86.5988,86.5383,86.5815,11722.0
2016-11-18 12:30:00,100.14,100.18,100.11,100.18,12211.0,86.5988,86.6334,86.5729,86.6334,12211.0
2016-11-18 13:00:00,100.17,100.24,100.16,100.22,7911.0,86.6247,86.6853,86.6161,86.668,7911.0
2016-11-18 13:30:00,100.21,100.26,100.19,100.2,16944.0,86.6593,86.7026,86.642,86.6507,16944.0
2016-11-18 14:00:00,100.2,100.21,100.13,100.14,12937.0,86.6507,86.6593,86.5902,86.5988,12937.0
2016-11-18 14:30:00,100.13,100.19,100.12,100.15,18267.0,86.5902,86.642,86.5815,86.6075,18267.0
2016-11-18 15:00:00,100.17,100.25,100.12,100.25,26491.0,86.6247,86.6939,86.5815,86.6939,26491.0
2016-11-18 15:30:00,100.26,100.27,100.07,100.12,24599.0,86.7026,86.7112,86.5383,86.5815,24599.0
2016-11-21 09:30:00,100.46,100.69,100.46,100.67,39434.0,86.8755,87.0744,86.8755,87.0571,39434.0
2016-11-21 10:00:00,100.67,100.67,100.41,100.46,13998.0,87.0571,87.0571,86.8323,86.8755,13998.0
2016-11-21 10:30:00,100.48,100.57,100.47,100.55,13568.0,86.8928,86.9707,86.8842,86.9534,13568.0
2016-11-21 11:00:00,100.57,100.66,100.55,100.64,8038.0,86.9707,87.0485,86.9534,87.0312,8038.0
2016-11-21 11:30:00,100.62,100.68,100.62,100.67,6939.0,87.0139,87.0658,87.0139,87.0571,6939.0
2016-11-21 12:00:00,100.7,100.71,100.65,100.68,4442.0,87.0831,87.0917,87.0398,87.0658,4442.0
2016-11-21 12:30:00,100.7,100.83,100.69,100.8,9457.0,87.0831,87.1955,87.0744,87.1696,9457.0
2016-11-21 13:00:00,100.79,100.84,100.79,100.81,11035.0,87.1609,87.2041,87.1609,87.1782,11035.0
2016-11-21 13:30:00,100.81,100.83,100.79,100.8,20098.0,87.1782,87.1955,87.1609,87.1696,20098.0
2016-11-21 14:00:00,100.78,100.79,100.74,100.77,14436.0,87.1523,87.1609,87.1177,87.1436,14436.0
2016-11-21 14:30:00,100.77,100.8,100.72,100.75,19562.0,87.1436,87.1696,87.1004,87.1263,19562.0
2016-11-21 15:00:00,100.74,100.8,100.72,100.78,18651.0,87.1177,87.1696,87.1004,87.1523,18651.0
2016-11-21 15:30:00,100.76,100.9,100.76,100.88,19978.0,87.135,87.256,87.135,87.2387,19978.0
2016-11-22 09:30:00,101.07,101.13,100.99,101.06,41782.0,87.403,87.4549,87.3339,87.3944,41782.0
2016-11-22 10:00:00,101.04,101.11,100.99,101.0,14693.0,87.3771,87.4376,87.3339,87.3425,14693.0
2016-11-22 10:30:00,101.02,101.05,100.89,100.94,5401.0,87.3598,87.3858,87.2474,87.2906,5401.0
2016-11-22 11:00:00,100.91,100.95,100.81,100.81,12346.0,87.2647,87.2993,87.1782,87.1782,12346.0
2016-11-22 11:30:00,100.81,100.81,100.72,100.77,6128.0,87.1782,87.1782,87.1004,87.1436,6128.0
2016-11-22 12:00:00,100.72,100.85,100.71,100.84,8056.0,87.1004,87.2128,87.0917,87.2041,8056.0
2016-11-22 12:30:00,100.83,100.86,100.83,100.86,10237.0,87.1955,87.2214,87.1955,87.2214,10237.0
2016-11-22 13:00:00,100.88,100.94,100.87,100.91,5398.0,87.2387,87.2906,87.2301,87.2647,5398.0
2016-11-22 13:30:00,100.91,100.93,100.88,100.88,31795.0,87.2647,87.282,87.2387,87.2387,31795.0
2016-11-22 14:00:00,100.89,100.9,100.85,100.9,16371.0,87.2474,87.256,87.2128,87.256,16371.0
2016-11-22 14:30:00,100.9,101.04,100.89,100.98,15826.0,87.256,87.3771,87.2474,87.3252,15826.0
2016-11-22 15:00:00,100.99,101.04,100.99,101.02,7775.0,87.3339,87.3771,87.3339,87.3598,7775.0
2016-11-22 15:30:00,101.05,101.17,101.04,101.09,28896.0,87.3858,87.4895,87.3771,87.4203,28896.0
2016-11-23 09:30:00,100.85,100.94,100.72,100.77,56695.0,87.2128,87.2906,87.1004,87.1436,56695.0
2016-11-23 10:00:00,100.78,100.97,100.78,100.95,10187.0,87.1523,87.3166,87.1523,87.2993,10187.0
2016-11-23 10:30:00,100.99,101.03,100.91,100.96,7761.0,87.3339,87.3685,87.2647,87.3079,7761.0
2016-11-23 11:00:00,101.0,101.0,100.84,100.84,7545.0,87.3425,87.3425,87.2041,87.2041,7545.0
2016-11-23 11:30:00,100.84,100.95,100.84,100.95,7787.0,87.2041,87.2993,87.2041,87.2993,7787.0
2016-11-23 12:00:00,100.98,101.02,100.96,101.0,34345.0,87.3252,87.3598,87.3079,87.3425,34345.0
2016-11-23 12:30:00,101.01,101.1,100.99,101.03,7704.0,87.3512,87.429,87.3339,87.3685,7704.0
2016-11-23 13:00:00,101.05,101.07,101.03,101.05,7725.0,87.3858,87.403,87.3685,87.3858,7725.0
2016-11-23 13:30:00,101.05,101.07,101.0,101.01,13519.0,87.3858,87.403,87.3425,87.3512,13519.0
2016-11-23 14:00:00,101.01,101.1,101.0,101.06,11380.0,87.3512,87.429,87.3425,87.3944,11380.0
2016-11-23 14:30:00,101.08,101.11,101.0,101.04,9137.0,87.4117,87.4376,87.3425,87.3771,9137.0
2016-11-23 15:00:00,101.06,101.07,101.03,101.07,3281.0,87.3944,87.403,87.3685,87.403,3281.0
2016-11-23 15:30:00,101.08,101.17,101.04,101.16,26351.0,87.4117,87.4895,87.3771,87.4809,26351.0
2016-11-25 09:30:00,101.28,101.41,101.26,101.41,49040.0,87.5847,87.6971,87.5674,87.6971,49040.0
2016-11-25 10:00:00,101.41,101.44,101.37,101.44,20668.0,87.6971,87.723,87.6625,87.723,20668.0
2016-11-25 10:30:00,101.43,101.44,101.39,101.42,5365.0,87.7144,87.723,87.6798,87.7057,5365.0
2016-11-25 11:00:00,101.42,101.45,101.41,101.44,2698.0,87.7057,87.7317,87.6971,87.723,2698.0
2016-11-25 11:30:00,101.43,101.45,101.41,101.44,8484.0,87.7144,87.7317,87.6971,87.723,8484.0
2016-11-25 12:00:00,101.44,101.46,101.42,101.46,13794.0,87.723,87.7403,87.7057,87.7403,13794.0
2016-11-25 12:30:00,101.44,101.52,101.43,101.52,8285.0,87.723,87.7922,87.7144,87.7922,8285.0
2016-11-28 09:30:00,101.36,101.43,101.27,101.37,33915.0,87.6538,87.7144,87.576,87.6625,33915.0
2016-11-28 10:00:00,101.37,101.41,101.28,101.33,6361.0,87.6625,87.6971,87.5847,87.6279,6361.0
2016-11-28 10:30:00,101.4,101.5,101.16,101.16,8251.0,87.6884,87.7749,87.4809,87.4809,8251.0
2016-11-28 11:00:00,101.17,101.24,101.11,101.2,7276.0,87.4895,87.5501,87.4376,87.5155,7276.0
2016-11-28 11:30:00,101.23,101.25,101.18,101.22,5790.0,87.5414,87.5587,87.4982,87.5328,5790.0
2016-11-28 12:00:00,101.28,101.32,101.26,101.3,20266.0,87.5847,87.6192,87.5674,87.6019,20266.0
2016-11-28 12:30:00,101.44,101.44,101.33,101.36,10151.0,87.723,87.723,87.6279,87.6538,10151.0
2016-11-28 13:00:00,101.35,101.36,101.29,101.3,11440.0,87.6452,87.6538,87.5933,87.6019,11440.0
2016-11-28 13:30:00,101.31,101.34,101.28,101.3,16940.0,87.6106,87.6365,87.5847,87.6019,16940.0
2016-11-28 14:00:00,101.33,101.37,101.28,101.28,4519.0,87.6279,87.6625,87.5847,87.5847,4519.0
2016-11-28 14:30:00,101.27,101.3,101.22,101.24,9404.0,87.576,87.6019,87.5328,87.5501,9404.0
2016-11-28 15:00:00,101.22,101.24,101.08,101.09,12276.0,87.5328,87.5501,87.4117,87.4203,12276.0
2016-11-28 15:30:00,101.09,101.11,100.99,101.06,16213.0,87.4203,87.4376,87.3339,87.3944,16213.0
2016-11-29 09:30:00,101.0,101.14,100.88,100.99,27835.0,87.3425,87.4636,87.2387,87.3339,27835.0
2016-11-29 10:00:00,100.96,101.13,100.96,101.1,6128.0,87.3079,87.4549,87.3079,87.429,6128.0
2016-11-29 10:30:00,101.07,101.28,101.06,101.28,7710.0,87.403,87.5847,87.3944,87.5847,7710.0
2016-11-29 11:00:00,101.28,101.28,101.19,101.28,11623.0,87.5847,87.5847,87.5068,87.5847,11623.0
2016-11-29 11:30:00,101.26,101.4,101.26,101.39,13323.0,87.5674,87.6884,87.5674,87.6798,13323.0
2016-11-29 12:00:00,101.37,101.39,101.26,101.27,1697.0,87.6625,87.6798,87.5674,87.576,1697.0
2016-11-29 12:30:00,101.28,101.37,101.28,101.34,8183.0,87.5847,87.6625,87.5847,87.6365,8183.0
2016-11-29 13:00:00,101.37,101.38,101.33,101.36,2893.0,87.6625,87.6711,87.6279,87.6538,2893.0
2016-11-29 13:30:00,101.36,101.42,101.35,101.42,15449.0,87.6538,87.7057,87.6452,87.7057,15449.0
2016-11-29 14:00:00,101.41,101.43,101.39,101.42,2570.0,87.6971,87.7144,87.6798,87.7057,2570.0
2016-11-29 14:30:00,101.4,101.46,101.38,101.4,7441.0,87.6884,87.7403,87.6711,87.6884,7441.0
2016-11-29 15:00:00,101.36,101.38,101.22,101.24,58811.0,87.6538,87.6711,87.5328,87.5501,58811.0
2016-11-29 15:30:00,101.23,101.24,101.14,101.21,17252.0,87.5414,87.5501,87.4636,87.5241,17252.0
2016-11-30 09:30:00,101.55,101.65,101.45,101.48,9820.0,87.8181,87.9046,87.7317,87.7576,9820.0
2016-11-30 10:00:00,101.47,101.51,101.25,101.29,32032.0,87.749,87.7836,87.5587,87.5933,32032.0
2016-11-30 10:30:00,101.28,101.4,101.28,101.36,8480.0,87.5847,87.6884,87.5847,87.6538,8480.0
2016-11-30 11:00:00,101.37,101.48,101.33,101.35,15956.0,87.6625,87.7576,87.6279,87.6452,15956.0
2016-11-30 11:30:00,101.29,101.4,101.27,101.29,11024.0,87.5933,87.6884,87.576,87.5933,11024.0
2016-11-30 12:00:00,101.3,101.33,101.22,101.26,10058.0,87.6019,87.6279,87.5328,87.5674,10058.0
2016-11-30 12:30:00,101.26,101.34,101.24,101.32,12610.0,87.5674,87.6365,87.5501,87.6192,12610.0
2016-11-30 13:00:00,101.31,101.38,101.31,101.34,5305.0,87.6106,87.6711,87.6106,87.6365,5305.0
2016-11-30 13:30:00,101.36,101.37,101.31,101.34,15789.0,87.6538,87.6625,87.6106,87.6365,15789.0
2016-11-30 14:00:00,101.34,101.34,101.11,101.16,10310.0,87.6365,87.6365,87.4376,87.4809,10310.0
2016-11-30 14:30:00,101.12,101.14,101.04,101.09,10008.0,87.4463,87.4636,87.3771,87.4203,10008.0
2016-11-30 15:00:00,101.08,101.29,101.02,101.26,12648.0,87.4117,87.5933,87.3598,87.5674,12648.0
2016-11-30 15:30:00,101.26,101.26,100.97,100.97,21279.0,87.5674,87.5674,87.3166,87.3166,21279.0
2016-12-01 09:30:00,101.15,101.16,100.8,100.86,24022.0,87.4722,87.4809,87.1696,87.2214,24022.0
2016-12-01 10:00:00,100.96,101.08,100.86,100.94,12019.0,87.3079,87.4117,87.2214,87.2906,12019.0
2016-12-01 10:30:00,100.86,100.97,100.67,100.71,7695.0,87.2214,87.3166,87.0571,87.0917,7695.0
2016-12-01 11:00:00,100.74,100.88,100.73,100.8,21138.0,87.1177,87.2387,87.109,87.1696,21138.0
2016-12-01 11:30:00,100.82,100.95,100.82,100.88,8380.0,87.1869,87.2993,87.1869,87.2387,8380.0
2016-12-01 12:00:00,100.84,100.84,100.75,100.75,3905.0,87.2041,87.2041,87.1263,87.1263,3905.0
2016-12-01 12:30:00,100.75,100.81,100.57,100.6,27209.0,87.1263,87.1782,86.9707,86.9966,27209.0
2016-12-01 13:00:00,100.57,100.57,100.46,100.54,25603.0,86.9707,86.9707,86.8755,86.9447,25603.0
2016-12-01 13:30:00,100.57,100.6,100.45,100.45,8134.0,86.9707,86.9966,86.8669,86.8669,8134.0
2016-12-01 14:00:00,100.52,100.63,100.47,100.51,14468.0,86.9274,87.0225,86.8842,86.9188,14468.0
2016-12-01 14:30:00,100.51,100.6,100.49,100.57,15261.0,86.9188,86.9966,86.9015,86.9707,15261.0
2016-12-01 15:00:00,100.56,100.58,100.41,100.45,10587.0,86.962,86.9793,86.8323,86.8669,10587.0
2016-12-01 15:30:00,100.46,100.58,100.38,100.58,27507.0,86.8755,86.9793,86.8064,86.9793,27507.0
2016-12-02 09:30:00,100.53,100.71,100.48,100.68,52654.0,86.9361,87.0917,86.8928,87.0658,52654.0
2016-12-02 10:00:00,100.73,100.75,100.58,100.63,9619.0,87.109,87.1263,86.9793,87.0225,9619.0
2016-12-02 10:30:00,100.64,100.81,100.63,100.74,11353.0,87.0312,87.1782,87.0225,87.1177,11353.0
2016-12-02 11:00:00,100.72,100.85,100.71,100.83,21108.0,87.1004,87.2128,87.0917,87.1955,21108.0
2016-12-02 11:30:00,100.81,100.82,100.7,100.72,12545.0,87.1782,87.1869,87.0831,87.1004,12545.0
2016-12-02 12:00:00,100.7,100.72,100.62,100.64,9367.0,87.0831,87.1004,87.0139,87.0312,9367.0
2016-12-02 12:30:00,100.64,100.7,100.54,100.7,50859.0,87.0312,87.0831,86.9447,87.0831,50859.0
2016-12-02 13:00:00,100.67,100.67,100.48,100.48,9023.0,87.0571,87.0571,86.8928,86.8928,9023.0
2016-12-02 13:30:00,100.46,100.53,100.44,100.49,18142.0,86.8755,86.9361,86.8582,86.9015,18142.0
2016-12-02 14:00:00,100.49,100.52,100.43,100.5,5147.0,86.9015,86.9274,86.8496,86.9101,5147.0
2016-12-02 14:30:00,100.52,100.53,100.49,100.5,14843.0,86.9274,86.9361,86.9015,86.9101,14843.0
2016-12-02 15:00:00,100.51,100.56,100.47,100.55,13403.0,86.9188,86.962,86.8842,86.9534,13403.0
2016-12-02 15:30:00,100.58,100.67,100.52,100.58,27088.0,86.9793,87.0571,86.9274,86.9793,27088.0
2016-12-05 09:30:00,100.99,101.3,100.95,101.25,55476.0,87.3339,87.6019,87.2993,87.5587,55476.0
2016-12-05 10:00:00,101.29,101.39,101.21,101.25,15639.0,87.5933,87.6798,87.5241,87.5587,15639.0
2016-12-05 10:30:00,101.28,101.35,101.22,101.31,9829.0,87.5847,87.6452,87.5328,87.6106,9829.0
2016-12-05 11:00:00,101.32,101.37,101.26,101.27,5566.0,87.6192,87.6625,87.5674,87.576,5566.0
2016-12-05 11:30:00,101.27,101.31,101.2,101.23,18503.0,87.576,87.6106,87.5155,87.5414,18503.0
2016-12-05 12:00:00,101.23,101.26,101.13,101.18,11946.0,87.5414,87.5674,87.4549,87.4982,11946.0
2016-12-05 12:30:00,101.15,101.17,101.11,101.15,3230.0,87.4722,87.4895,87.4376,87.4722,3230.0
2016-12-05 13:00:00,101.2,101.24,101.16,101.18,10279.0,87.5155,87.5501,87.4809,87.4982,10279.0
2016-12-05 13:30:00,101.2,101.21,101.13,101.14,17535.0,87.5155,87.5241,87.4549,87.4636,17535.0
2016-12-05 14:00:00,101.14,101.14,101.04,101.07,6177.0,87.4636,87.4636,87.3771,87.403,6177.0
2016-12-05 14:30:00,101.06,101.13,101.03,101.11,26479.0,87.3944,87.4549,87.3685,87.4376,26479.0
2016-12-05 15:00:00,101.11,101.21,101.11,101.18,11444.0,87.4376,87.5241,87.4376,87.4982,11444.0
2016-12-05 15:30:00,101.19,101.22,101.15,101.2,9791.0,87.5068,87.5328,87.4722,87.5155,9791.0
2016-12-06 09:30:00,101.29,101.31,101.13,101.16,37744.0,87.5933,87.6106,87.4549,87.4809,37744.0
2016-12-06 10:00:00,101.17,101.19,101.07,101.09,5082.0,87.4895,87.5068,87.403,87.4203,5082.0
2016-12-06 10:30:00,101.11,101.27,101.11,101.25,10934.0,87.4376,87.576,87.4376,87.5587,10934.0
2016-12-06 11:00:00,101.23,101.29,101.18,101.27,14425.0,87.5414,87.5933,87.4982,87.576,14425.0
2016-12-06 11:30:00,101.28,101.28,101.18,101.28,1772.0,87.5847,87.5847,87.4982,87.5847,1772.0
2016-12-06 12:00:00,101.28,101.35,101.26,101.34,6818.0,87.5847,87.6452,87.5674,87.6365,6818.0
2016-12-06 12:30:00,101.39,101.4,101.33,101.37,4821.0,87.6798,87.6884,87.6279,87.6625,4821.0
2016-12-06 13:00:00,101.38,101.41,101.35,101.37,5756.0,87.6711,87.6971,87.6452,87.6625,5756.0
2016-12-06 13:30:00,101.38,101.45,101.35,101.41,17793.0,87.6711,87.7317,87.6452,87.6971,17793.0
2016-12-06 14:00:00,101.41,101.48,101.38,101.45,11354.0,87.6971,87.7576,87.6711,87.7317,11354.0
2016-12-06 14:30:00,101.47,101.52,101.44,101.52,7453.0,87.749,87.7922,87.723,87.7922,7453.0
2016-12-06 15:00:00,101.53,101.53,101.4,101.4,6727.0,87.8008,87.8008,87.6884,87.6884,6727.0
2016-12-06 15:30:00,101.42,101.57,101.41,101.55,23541.0,87.7057,87.8354,87.6971,87.8181,23541.0
2016-12-07 09:30:00,101.51,101.57,101.43,101.45,93179.0,87.7836,87.8354,87.7144,87.7317,93179.0
2016-12-07 10:00:00,101.45,101.69,101.45,101.69,34662.0,87.7317,87.9392,87.7317,87.9392,34662.0
2016-12-07 10:30:00,101.69,101.72,101.55,101.69,30767.0,87.9392,87.9652,87.8181,87.9392,30767.0
2016-12-07 11:00:00,101.69,101.71,101.64,101.67,29926.0,87.9392,87.9565,87.896,87.9219,29926.0
2016-12-07 11:30:00,101.66,101.88,101.66,101.88,24399.0,87.9133,88.1035,87.9133,88.1035,24399.0
2016-12-07 12:00:00,101.88,101.92,101.82,101.9,24539.0,88.1035,88.1381,88.0516,88.1208,24539.0
2016-12-07 12:30:00,101.9,102.08,101.89,102.08,28749.0,88.1208,88.2765,88.1122,88.2765,28749.0
2016-12-07 13:00:00,102.09,102.38,102.08,102.3,39093.0,88.2851,88.5359,88.2765,88.4667,39093.0
2016-12-07 13:30:00,102.28,102.6,102.28,102.6,36654.0,88.4494,88.7262,88.4494,88.7262,36654.0
2016-12-07 14:00:00,102.59,102.67,102.49,102.53,28643.0,88.7175,88.7867,88.631,88.6656,28643.0
2016-12-07 14:30:00,102.56,102.68,102.53,102.65,33771.0,88.6916,88.7953,88.6656,88.7694,33771.0
2016-12-07 15:00:00,102.66,102.87,102.56,102.83,62282.0,88.778,88.9596,88.6916,88.9251,62282.0
2016-12-07 15:30:00,102.8,102.95,102.72,102.89,69185.0,88.8991,89.0288,88.8299,88.9769,69185.0
2016-12-08 09:30:00,102.91,103.03,102.85,102.9,15457.0,88.9942,89.098,88.9424,88.9856,15457.0
2016-12-08 10:00:00,102.86,102.9,102.77,102.78,8070.0,88.951,88.9856,88.8732,88.8818,8070.0
2016-12-08 10:30:00,102.89,102.96,102.84,102.96,3942.0,88.9769,89.0375,88.9337,89.0375,3942.0
2016-12-08 11:00:00,102.98,103.04,102.92,102.97,6412.0,89.0548,89.1067,89.0029,89.0461,6412.0
2016-12-08 11:30:00,102.98,103.02,102.9,102.99,36057.0,89.0548,89.0894,88.9856,89.0634,36057.0
2016-12-08 12:00:00,103.01,103.26,102.99,103.26,4236.0,89.0807,89.2969,89.0634,89.2969,4236.0
2016-12-08 12:30:00,103.25,103.28,103.2,103.24,4711.0,89.2883,89.3142,89.245,89.2796,4711.0
2016-12-08 13:00:00,103.22,103.24,103.17,103.23,4486.0,89.2623,89.2796,89.2191,89.271,4486.0
2016-12-08 13:30:00,103.19,103.4,103.18,103.38,7828.0,89.2364,89.418,89.2277,89.4007,7828.0
2016-12-08 14:00:00,103.36,103.36,103.11,103.15,21558.0,89.3834,89.3834,89.1672,89.2018,21558.0
2016-12-08 14:30:00,103.2,103.21,102.98,103.08,21627.0,89.245,89.2537,89.0548,89.1413,21627.0
2016-12-08 15:00:00,103.09,103.13,103.06,103.07,9194.0,89.1499,89.1845,89.124,89.1326,9194.0
2016-12-08 15:30:00,103.09,103.19,103.05,103.12,11330.0,89.1499,89.2364,89.1153,89.1758,11330.0
2016-12-09 09:30:00,103.32,103.47,103.24,103.46,17577.0,89.3488,89.4785,89.2796,89.4699,17577.0
2016-12-09 10:00:00,103.42,103.44,103.31,103.38,5947.0,89.4353,89.4526,89.3401,89.4007,5947.0
2016-12-09 10:30:00,103.42,103.55,103.42,103.45,54465.0,89.4353,89.5477,89.4353,89.4612,54465.0
2016-12-09 11:00:00,103.39,103.5,103.39,103.39,9747.0,89.4093,89.5045,89.4093,89.4093,9747.0
2016-12-09 11:30:00,103.36,103.47,103.36,103.41,8727.0,89.3834,89.4785,89.3834,89.4266,8727.0
2016-12-09 12:00:00,103.4,103.44,103.38,103.41,11148.0,89.418,89.4526,89.4007,89.4266,11148.0
2016-12-09 12:30:00,103.46,103.51,103.42,103.45,5365.0,89.4699,89.5131,89.4353,89.4612,5365.0
2016-12-09 13:00:00,103.46,103.46,103.4,103.43,1808.0,89.4699,89.4699,89.418,89.4439,1808.0
2016-12-09 13:30:00,103.44,103.48,103.42,103.48,18531.0,89.4526,89.4872,89.4353,89.4872,18531.0
2016-12-09 14:00:00,103.49,103.55,103.45,103.48,10039.0,89.4958,89.5477,89.4612,89.4872,10039.0
2016-12-09 14:30:00,103.45,103.55,103.45,103.55,5231.0,89.4612,89.5477,89.4612,89.5477,5231.0
2016-12-09 15:00:00,103.55,103.73,103.53,103.72,19301.0,89.5477,89.7034,89.5304,89.6947,19301.0
2016-12-09 15:30:00,103.73,103.73,103.63,103.72,19868.0,89.7034,89.7034,89.6169,89.6947,19868.0
2016-12-12 09:30:00,103.64,103.85,103.58,103.83,42095.0,89.6255,89.8071,89.5736,89.7898,42095.0
2016-12-12 10:00:00,103.9,103.92,103.6,103.6,11579.0,89.8504,89.8677,89.5909,89.5909,11579.0
2016-12-12 10:30:00,103.64,103.73,103.58,103.63,11610.0,89.6255,89.7034,89.5736,89.6169,11610.0
2016-12-12 11:00:00,103.66,103.73,103.6,103.66,9135.0,89.6428,89.7034,89.5909,89.6428,9135.0
2016-12-12 11:30:00,103.66,103.67,103.5,103.52,18605.0,89.6428,89.6515,89.5045,89.5218,18605.0
2016-12-12 12:00:00,103.5,103.5,103.37,103.42,4260.0,89.5045,89.5045,89.392,89.4353,4260.0
2016-12-12 12:30:00,103.45,103.55,103.44,103.48,10489.0,89.4612,89.5477,89.4526,89.4872,10489.0
2016-12-12 13:00:00,103.48,103.56,103.47,103.53,16194.0,89.4872,89.5563,89.4785,89.5304,16194.0
2016-12-12 13:30:00,103.5,103.51,103.43,103.47,54787.0,89.5045,89.5131,89.4439,89.4785,54787.0
2016-12-12 14:00:00,103.47,103.58,103.46,103.51,8981.0,89.4785,89.5736,89.4699,89.5131,8981.0
2016-12-12 14:30:00,103.52,103.53,103.44,103.49,10413.0,89.5218,89.5304,89.4526,89.4958,10413.0
2016-12-12 15:00:00,103.48,103.54,103.47,103.51,13651.0,89.4872,89.539,89.4785,89.5131,13651.0
2016-12-12 15:30:00,103.48,103.62,103.47,103.59,12132.0,89.4872,89.6082,89.4785,89.5823,12132.0
2016-12-13 09:30:00,103.96,104.34,103.95,104.18,52144.0,89.9023,90.2309,89.8936,90.0925,52144.0
2016-12-13 10:00:00,104.18,104.22,104.07,104.14,7907.0,90.0925,90.1271,89.9974,90.0579,7907.0
2016-12-13 10:30:00,104.13,104.15,103.97,104.12,10233.0,90.0493,90.0666,89.9109,90.0406,10233.0
2016-12-13 11:00:00,104.13,104.21,104.05,104.2,68280.0,90.0493,90.1184,89.9801,90.1098,68280.0
2016-12-13 11:30:00,104.15,104.18,104.15,104.17,2261.0,90.0666,90.0925,90.0666,90.0839,2261.0
2016-12-13 12:00:00,104.29,104.36,104.26,104.28,17138.0,90.1876,90.2482,90.1617,90.179,17138.0
2016-12-13 12:30:00,104.31,104.34,104.29,104.31,2866.0,90.2049,90.2309,90.1876,90.2049,2866.0
2016-12-13 13:00:00,104.3,104.53,104.3,104.53,8851.0,90.1963,90.3952,90.1963,90.3952,8851.0
2016-12-13 13:30:00,104.51,104.52,104.41,104.42,10479.0,90.3779,90.3865,90.2914,90.3001,10479.0
2016-12-13 14:00:00,104.43,104.44,104.25,104.25,25893.0,90.3087,90.3173,90.153,90.153,25893.0
2016-12-13 14:30:00,104.23,104.38,104.23,104.32,10450.0,90.1357,90.2655,90.1357,90.2136,10450.0
2016-12-13 15:00:00,104.32,104.35,104.28,104.35,14250.0,90.2136,90.2395,90.179,90.2395,14250.0
2016-12-13 15:30:00,104.35,104.42,104.25,104.28,11131.0,90.2395,90.3001,90.153,90.179,11131.0
2016-12-14 09:30:00,104.1,104.32,104.08,104.21,37064.0,90.0233,90.2136,90.006,90.1184,37064.0
2016-12-14 10:00:00,104.21,104.21,104.05,104.18,7698.0,90.1184,90.1184,89.9801,90.0925,7698.0
2016-12-14 10:30:00,104.17,104.22,104.08,104.14,7733.0,90.0839,90.1271,90.006,90.0579,7733.0
2016-12-14 11:00:00,104.12,104.17,104.04,104.12,32174.0,90.0406,90.0839,89.9714,90.0406,32174.0
2016-12-14 11:30:00,104.1,104.1,103.95,104.05,5363.0,90.0233,90.0233,89.8936,89.9801,5363.0
2016-12-14 12:00:00,104.09,104.21,104.07,104.18,5344.0,90.0147,90.1184,89.9974,90.0925,5344.0
2016-12-14 12:30:00,104.18,104.24,104.18,104.23,3161.0,90.0925,90.1444,90.0925,90.1357,3161.0
2016-12-14 13:00:00,104.26,104.3,104.2,104.29,20013.0,90.1617,90.1963,90.1098,90.1876,20013.0
2016-12-14 13:30:00,104.34,104.34,104.26,104.3,8453.0,90.2309,90.2309,90.1617,90.1963,8453.0
2016-12-14 14:00:00,104.3,104.42,103.66,103.66,20306.0,90.1963,90.3001,89.6428,89.6428,20306.0
2016-12-14 14:30:00,103.69,104.05,103.65,103.65,44863.0,89.6688,89.9801,89.6342,89.6342,44863.0
2016-12-14 15:00:00,103.67,103.81,103.25,103.54,53267.0,89.6515,89.7725,89.2883,89.539,53267.0
2016-12-14 15:30:00,103.56,103.97,103.36,103.43,47550.0,89.5563,89.9109,89.3834,89.4439,47550.0
2016-12-15 09:30:00,103.53,103.99,103.44,103.99,34638.0,89.5304,89.9282,89.4526,89.9282,34638.0
2016-12-15 10:00:00,104.06,104.14,103.93,103.97,13516.0,89.9887,90.0579,89.8763,89.9109,13516.0
2016-12-15 10:30:00,103.98,104.14,103.96,104.06,13055.0,89.9196,90.0579,89.9023,89.9887,13055.0
2016-12-15 11:00:00,104.09,104.31,104.09,104.21,4789.0,90.0147,90.2049,90.0147,90.1184,4789.0
2016-12-15 11:30:00,104.18,104.24,104.03,104.1,6615.0,90.0925,90.1444,89.9628,90.0233,6615.0
2016-12-15 12:00:00,104.12,104.15,104.02,104.13,8594.0,90.0406,90.0666,89.9541,90.0493,8594.0
2016-12-15 12:30:00,104.09,104.11,103.95,104.02,9471.0,90.0147,90.032,89.8936,89.9541,9471.0
2016-12-15 13:00:00,104.02,104.15,104.01,104.09,16466.0,89.9541,90.0666,89.9455,90.0147,16466.0
2016-12-15 13:30:00,104.1,104.11,103.7,103.76,24817.0,90.0233,90.032,89.6774,89.7293,24817.0
2016-12-15 14:00:00,103.67,103.89,103.67,103.88,325500.0,89.6515,89.8417,89.6515,89.8331,325500.0
2016-12-15 14:30:00,103.87,103.96,103.86,103.91,23564.0,89.8244,89.9023,89.8158,89.859,23564.0
2016-12-15 15:00:00,103.89,103.94,103.82,103.82,102544.0,89.8417,89.885,89.7812,89.7812,102544.0
2016-12-15 15:30:00,103.84,103.95,103.8,103.85,16759.0,89.7985,89.8936,89.7639,89.8071,16759.0
2016-12-16 09:30:00,104.11,104.14,103.92,104.04,54440.0,90.032,90.0579,89.8677,89.9714,54440.0
2016-12-16 10:00:00,104.01,104.03,103.9,103.98,12041.0,89.9455,89.9628,89.8504,89.9196,12041.0
2016-12-16 10:30:00,103.95,104.09,103.88,104.03,10151.0,89.8936,90.0147,89.8331,89.9628,10151.0
2016-12-16 11:00:00,103.98,103.98,103.68,103.69,60308.0,89.9196,89.9196,89.6601,89.6688,60308.0
2016-12-16 11:30:00,103.66,103.91,103.65,103.91,27862.0,89.6428,89.859,89.6342,89.859,27862.0
2016-12-16 12:00:00,103.93,103.93,103.75,103.81,11758.0,89.8763,89.8763,89.7207,89.7725,11758.0
2016-12-16 12:30:00,103.79,103.85,103.66,103.72,9573.0,89.7552,89.8071,89.6428,89.6947,9573.0
2016-12-16 13:00:00,103.69,103.69,103.54,103.59,10402.0,89.6688,89.6688,89.539,89.5823,10402.0
2016-12-16 13:30:00,103.59,103.67,103.58,103.65,21838.0,89.5823,89.6515,89.5736,89.6342,21838.0
2016-12-16 14:00:00,103.63,103.73,103.56,103.63,7514.0,89.6169,89.7034,89.5563,89.6169,7514.0
2016-12-16 14:30:00,103.63,103.74,103.63,103.71,12844.0,89.6169,89.712,89.6169,89.6861,12844.0
2016-12-16 15:00:00,103.7,103.72,103.54,103.61,18541.0,89.6774,89.6947,89.539,89.5996,18541.0
2016-12-16 15:30:00,103.61,103.69,103.53,103.67,25501.0,89.5996,89.6688,89.5304,89.6515,25501.0
2016-12-19 09:30:00,103.71,104.0,103.7,103.94,59396.0,89.6861,89.9368,89.6774,89.885,59396.0
2016-12-19 10:00:00,103.91,103.98,103.86,103.88,14500.0,89.859,89.9196,89.8158,89.8331,14500.0
2016-12-19 10:30:00,103.92,104.06,103.92,104.04,14315.0,89.8677,89.9887,89.8677,89.9714,14315.0
2016-12-19 11:00:00,104.07,104.11,103.88,103.92,18541.0,89.9974,90.032,89.8331,89.8677,18541.0
2016-12-19 11:30:00,103.91,103.94,103.78,103.8,12058.0,89.859,89.885,89.7466,89.7639,12058.0
2016-12-19 12:00:00,103.79,103.92,103.78,103.89,7148.0,89.7552,89.8677,89.7466,89.8417,7148.0
2016-12-19 12:30:00,103.92,103.96,103.89,103.93,11237.0,89.8677,89.9023,89.8417,89.8763,11237.0
2016-12-19 13:00:00,103.93,103.95,103.87,103.91,9137.0,89.8763,89.8936,89.8244,89.859,9137.0
2016-12-19 13:30:00,103.94,104.0,103.87,104.0,22674.0,89.885,89.9368,89.8244,89.9368,22674.0
2016-12-19 14:00:00,104.01,104.05,103.98,104.0,3935.0,89.9455,89.9801,89.9196,89.9368,3935.0
2016-12-19 14:30:00,103.99,103.99,103.82,103.83,21193.0,89.9282,89.9282,89.7812,89.7898,21193.0
2016-12-19 15:00:00,103.82,103.86,103.69,103.79,12073.0,89.7812,89.8158,89.6688,89.7552,12073.0
2016-12-19 15:30:00,103.81,103.91,103.76,103.88,23692.0,89.7725,89.859,89.7293,89.8331,23692.0
2016-12-20 09:30:00,104.1,104.36,104.1,104.29,54991.0,90.0233,90.2482,90.0233,90.1876,54991.0
2016-12-20 10:00:00,104.29,104.3,104.18,104.2,10233.0,90.1876,90.1963,90.0925,90.1098,10233.0
2016-12-20 10:30:00,104.2,104.32,104.19,104.32,6962.0,90.1098,90.2136,90.1012,90.2136,6962.0
2016-12-20 11:00:00,104.32,104.33,104.26,104.27,8387.0,90.2136,90.2222,90.1617,90.1703,8387.0
2016-12-20 11:30:00,104.26,104.26,104.09,104.15,5395.0,90.1617,90.1617,90.0147,90.0666,5395.0
2016-12-20 12:00:00,104.14,104.19,104.12,104.18,4569.0,90.0579,90.1012,90.0406,90.0925,4569.0
2016-12-20 12:30:00,104.18,104.23,104.16,104.21,3891.0,90.0925,90.1357,90.0752,90.1184,3891.0
2016-12-20 13:00:00,104.23,104.26,104.21,104.25,5657.0,90.1357,90.1617,90.1184,90.153,5657.0
2016-12-20 13:30:00,104.26,104.27,104.19,104.24,18607.0,90.1617,90.1703,90.1012,90.1444,18607.0
2016-12-20 14:00:00,104.24,104.25,104.16,104.18,9255.0,90.1444,90.153,90.0752,90.0925,9255.0
2016-12-20 14:30:00,104.18,104.18,104.07,104.13,12601.0,90.0925,90.0925,89.9974,90.0493,12601.0
2016-12-20 15:00:00,104.13,104.2,104.11,104.2,13388.0,90.0493,90.1098,90.032,90.1098,13388.0
2016-12-20 15:30:00,104.2,104.26,104.17,104.26,11443.0,90.1098,90.1617,90.0839,90.1617,11443.0
2016-12-21 09:30:00,104.17,104.3,104.13,104.18,37938.0,90.0839,90.1963,90.0493,90.0925,37938.0
2016-12-21 10:00:00,104.2,104.21,104.16,104.17,13289.0,90.1098,90.1184,90.0752,90.0839,13289.0
2016-12-21 10:30:00,104.14,104.2,104.1,104.13,12460.0,90.0579,90.1098,90.0233,90.0493,12460.0
2016-12-21 11:00:00,104.12,104.16,104.1,104.16,34486.0,90.0406,90.0752,90.0233,90.0752,34486.0
2016-12-21 11:30:00,104.15,104.19,104.13,104.15,11598.0,90.0666,90.1012,90.0493,90.0666,11598.0
2016-12-21 12:00:00,104.15,104.21,104.14,104.21,2870.0,90.0666,90.1184,90.0579,90.1184,2870.0
2016-12-21 12:30:00,104.21,104.22,104.19,104.19,12786.0,90.1184,90.1271,90.1012,90.1012,12786.0
2016-12-21 13:00:00,104.2,104.2,104.13,104.15,2911.0,90.1098,90.1098,90.0493,90.0666,2911.0
2016-12-21 13:30:00,104.18,104.21,104.15,104.15,41044.0,90.0925,90.1184,90.0666,90.0666,41044.0
2016-12-21 14:00:00,104.17,104.21,104.16,104.19,3362.0,90.0839,90.1184,90.0752,90.1012,3362.0
2016-12-21 14:30:00,104.19,104.21,104.16,104.21,25654.0,90.1012,90.1184,90.0752,90.1184,25654.0
2016-12-21 15:00:00,104.2,104.21,104.08,104.1,7560.0,90.1098,90.1184,90.006,90.0233,7560.0
2016-12-21 15:30:00,104.08,104.11,104.03,104.04,10099.0,90.006,90.032,89.9628,89.9714,10099.0
2016-12-22 09:30:00,103.35,103.35,103.15,103.25,49313.0,89.8864,89.8864,89.7124,89.7994,49313.0
2016-12-22 10:00:00,103.26,103.28,103.19,103.26,13587.0,89.8081,89.8255,89.7472,89.8081,13587.0
2016-12-22 10:30:00,103.29,103.3,103.16,103.16,6493.0,89.8342,89.8429,89.7211,89.7211,6493.0
2016-12-22 11:00:00,103.17,103.2,103.1,103.11,5542.0,89.7298,89.7559,89.6689,89.6776,5542.0
2016-12-22 11:30:00,103.1,103.13,103.03,103.03,8758.0,89.6689,89.695,89.6081,89.6081,8758.0
2016-12-22 12:00:00,103.06,103.08,103.03,103.06,2315.0,89.6341,89.6515,89.6081,89.6341,2315.0
2016-12-22 12:30:00,103.1,103.16,103.1,103.15,8615.0,89.6689,89.7211,89.6689,89.7124,8615.0
2016-12-22 13:00:00,103.12,103.16,103.11,103.15,7593.0,89.6863,89.7211,89.6776,89.7124,7593.0
2016-12-22 13:30:00,103.12,103.26,103.12,103.24,20911.0,89.6863,89.8081,89.6863,89.7907,20911.0
2016-12-22 14:00:00,103.24,103.27,103.23,103.25,7990.0,89.7907,89.8168,89.782,89.7994,7990.0
2016-12-22 14:30:00,103.24,103.25,103.19,103.22,11279.0,89.7907,89.7994,89.7472,89.7733,11279.0
2016-12-22 15:00:00,103.22,103.24,103.08,103.14,15211.0,89.7733,89.7907,89.6515,89.7037,15211.0
2016-12-22 15:30:00,103.13,103.24,103.08,103.24,10355.0,89.695,89.7907,89.6515,89.7907,10355.0
2016-12-23 09:30:00,103.2,103.3,103.2,103.29,36522.0,89.7559,89.8429,89.7559,89.8342,36522.0
2016-12-23 10:00:00,103.31,103.32,103.27,103.28,4260.0,89.8516,89.8603,89.8168,89.8255,4260.0
2016-12-23 10:30:00,103.28,103.31,103.21,103.24,15142.0,89.8255,89.8516,89.7646,89.7907,15142.0
2016-12-23 11:00:00,103.24,103.27,103.15,103.23,24956.0,89.7907,89.8168,89.7124,89.782,24956.0
2016-12-23 11:30:00,103.21,103.26,103.21,103.23,6587.0,89.7646,89.8081,89.7646,89.782,6587.0
2016-12-23 12:00:00,103.25,103.28,103.22,103.27,18835.0,89.7994,89.8255,89.7733,89.8168,18835.0
2016-12-23 12:30:00,103.27,103.27,103.21,103.23,3498.0,89.8168,89.8168,89.7646,89.782,3498.0
2016-12-23 13:00:00,103.24,103.26,103.21,103.26,6627.0,89.7907,89.8081,89.7646,89.8081,6627.0
2016-12-23 13:30:00,103.27,103.28,103.24,103.28,5943.0,89.8168,89.8255,89.7907,89.8255,5943.0
2016-12-23 14:00:00,103.28,103.3,103.25,103.27,19796.0,89.8255,89.8429,89.7994,89.8168,19796.0
2016-12-23 14:30:00,103.28,103.3,103.25,103.3,19133.0,89.8255,89.8429,89.7994,89.8429,19133.0
2016-12-23 15:00:00,103.3,103.31,103.28,103.29,25537.0,89.8429,89.8516,89.8255,89.8342,25537.0
2016-12-23 15:30:00,103.27,103.4,103.27,103.39,21271.0,89.8168,89.9299,89.8168,89.9212,21271.0
2016-12-27 09:30:00,103.48,103.85,103.45,103.79,71242.0,89.9994,90.3212,89.9733,90.269,71242.0
2016-12-27 10:00:00,103.8,103.84,103.76,103.8,10166.0,90.2777,90.3125,90.243,90.2777,10166.0
2016-12-27 10:30:00,103.79,103.79,103.77,103.77,24120.0,90.269,90.269,90.2517,90.2517,24120.0
2016-12-27 11:00:00,103.78,103.79,103.69,103.71,22622.0,90.2604,90.269,90.1821,90.1995,22622.0
2016-12-27 11:30:00,103.73,103.75,103.65,103.67,10528.0,90.2169,90.2343,90.1473,90.1647,10528.0
2016-12-27 12:00:00,103.67,103.67,103.63,103.64,7354.0,90.1647,90.1647,90.1299,90.1386,7354.0
2016-12-27 12:30:00,103.66,103.69,103.63,103.68,16034.0,90.156,90.1821,90.1299,90.1734,16034.0
2016-12-27 13:00:00,103.67,103.7,103.66,103.69,12056.0,90.1647,90.1908,90.156,90.1821,12056.0
2016-12-27 13:30:00,103.68,103.73,103.67,103.7,41150.0,90.1734,90.2169,90.1647,90.1908,41150.0
2016-12-27 14:00:00,103.66,103.75,103.64,103.73,25752.0,90.156,90.2343,90.1386,90.2169,25752.0
2016-12-27 14:30:00,103.71,103.74,103.68,103.68,13532.0,90.1995,90.2256,90.1734,90.1734,13532.0
2016-12-27 15:00:00,103.7,103.72,103.66,103.68,5272.0,90.1908,90.2082,90.156,90.1734,5272.0
2016-12-27 15:30:00,103.66,103.68,103.57,103.63,37274.0,90.156,90.1734,90.0777,90.1299,37274.0
2016-12-28 09:30:00,103.75,103.76,103.3,103.3,32336.0,90.2343,90.243,89.8429,89.8429,32336.0
2016-12-28 10:00:00,103.32,103.33,103.21,103.28,3557.0,89.8603,89.869,89.7646,89.8255,3557.0
2016-12-28 10:30:00,103.3,103.3,103.22,103.26,4911.0,89.8429,89.8429,89.7733,89.8081,4911.0
2016-12-28 11:00:00,103.25,103.37,103.25,103.37,7521.0,89.7994,89.9038,89.7994,89.9038,7521.0
2016-12-28 11:30:00,103.35,103.37,103.25,103.26,6195.0,89.8864,89.9038,89.7994,89.8081,6195.0
2016-12-28 12:00:00,103.22,103.22,102.97,103.05,16088.0,89.7733,89.7733,89.5559,89.6255,16088.0
2016-12-28 12:30:00,103.03,103.03,102.87,102.94,13001.0,89.6081,89.6081,89.4689,89.5298,13001.0
2016-12-28 13:00:00,102.95,102.98,102.9,102.97,2643.0,89.5385,89.5646,89.495,89.5559,2643.0
2016-12-28 13:30:00,102.96,102.97,102.87,102.89,7934.0,89.5472,89.5559,89.4689,89.4863,7934.0
2016-12-28 14:00:00,102.91,102.95,102.78,102.82,11656.0,89.5037,89.5385,89.3906,89.4254,11656.0
2016-12-28 14:30:00,102.87,102.88,102.79,102.87,11605.0,89.4689,89.4776,89.3993,89.4689,11605.0
2016-12-28 15:00:00,102.86,102.92,102.83,102.85,16172.0,89.4602,89.5124,89.4341,89.4515,16172.0
2016-12-28 15:30:00,102.84,102.86,102.72,102.75,21887.0,89.4428,89.4602,89.3384,89.3645,21887.0
2016-12-29 09:30:00,102.88,103.01,102.76,102.87,57451.0,89.4776,89.5907,89.3732,89.4689,57451.0
2016-12-29 10:00:00,102.88,102.95,102.79,102.9,13299.0,89.4776,89.5385,89.3993,89.495,13299.0
2016-12-29 10:30:00,102.89,102.9,102.73,102.77,6070.0,89.4863,89.495,89.3471,89.3819,6070.0
2016-12-29 11:00:00,102.73,102.77,102.67,102.73,9206.0,89.3471,89.3819,89.295,89.3471,9206.0
2016-12-29 11:30:00,102.75,102.77,102.65,102.65,9002.0,89.3645,89.3819,89.2776,89.2776,9002.0
2016-12-29 12:00:00,102.65,102.69,102.54,102.69,5791.0,89.2776,89.3123,89.1819,89.3123,5791.0
2016-12-29 12:30:00,102.68,102.74,102.64,102.67,7992.0,89.3037,89.3558,89.2689,89.295,7992.0
2016-12-29 13:00:00,102.69,102.69,102.63,102.67,8113.0,89.3123,89.3123,89.2602,89.295,8113.0
2016-12-29 13:30:00,102.66,102.67,102.58,102.66,10414.0,89.2863,89.295,89.2167,89.2863,10414.0
2016-12-29 14:00:00,102.69,102.81,102.69,102.76,14740.0,89.3123,89.4167,89.3123,89.3732,14740.0
2016-12-29 14:30:00,102.75,102.76,102.68,102.75,8184.0,89.3645,89.3732,89.3037,89.3645,8184.0
2016-12-29 15:00:00,102.74,102.76,102.7,102.73,2832.0,89.3558,89.3732,89.321,89.3471,2832.0
2016-12-29 15:30:00,102.7,102.75,102.69,102.74,9469.0,89.321,89.3645,89.3123,89.3558,9469.0
2016-12-30 09:30:00,102.99,102.99,102.5,102.5,39632.0,89.5733,89.5733,89.1471,89.1471,39632.0
2016-12-30 10:00:00,102.49,102.55,102.42,102.43,28592.0,89.1384,89.1906,89.0775,89.0862,28592.0
2016-12-30 10:30:00,102.47,102.56,102.47,102.56,15602.0,89.121,89.1993,89.121,89.1993,15602.0
2016-12-30 11:00:00,102.55,102.64,102.47,102.61,10357.0,89.1906,89.2689,89.121,89.2428,10357.0
2016-12-30 11:30:00,102.62,102.67,102.57,102.6,9544.0,89.2515,89.295,89.208,89.2341,9544.0
2016-12-30 12:00:00,102.58,102.6,102.5,102.52,15917.0,89.2167,89.2341,89.1471,89.1645,15917.0
2016-12-30 12:30:00,102.52,102.54,102.34,102.42,14400.0,89.1645,89.1819,89.0079,89.0775,14400.0
2016-12-30 13:00:00,102.43,102.51,102.39,102.48,17893.0,89.0862,89.1558,89.0514,89.1297,17893.0
2016-12-30 13:30:00,102.47,102.49,102.37,102.37,36946.0,89.121,89.1384,89.034,89.034,36946.0
2016-12-30 14:00:00,102.37,102.38,102.26,102.26,15584.0,89.034,89.0427,88.9384,88.9384,15584.0
2016-12-30 14:30:00,102.23,102.3,102.05,102.13,17699.0,88.9123,88.9732,88.7557,88.8253,17699.0
2016-12-30 15:00:00,102.11,102.31,102.09,102.31,17777.0,88.8079,88.9819,88.7905,88.9819,17777.0
2016-12-30 15:30:00,102.33,102.38,102.09,102.36,70637.0,88.9992,89.0427,88.7905,89.0253,70637.0
2017-01-03 09:30:00,103.03,103.17,102.93,103.05,33100.0,89.6081,89.7298,89.5211,89.6255,33100.0
2017-01-03 10:00:00,103.07,103.41,103.03,103.29,36379.0,89.6428,89.9386,89.6081,89.8342,36379.0
2017-01-03 10:30:00,103.29,103.36,102.88,102.9,70134.0,89.8342,89.8951,89.4776,89.495,70134.0
2017-01-03 11:00:00,102.84,102.95,102.81,102.81,20454.0,89.4428,89.5385,89.4167,89.4167,20454.0
2017-01-03 11:30:00,102.85,102.89,102.57,102.72,96753.0,89.4515,89.4863,89.208,89.3384,96753.0
2017-01-03 12:00:00,102.73,102.78,102.67,102.72,5268.0,89.3471,89.3906,89.295,89.3384,5268.0
2017-01-03 12:30:00,102.7,102.73,102.58,102.7,19826.0,89.321,89.3471,89.2167,89.321,19826.0
2017-01-03 13:00:00,102.71,102.77,102.63,102.77,6130.0,89.3297,89.3819,89.2602,89.3819,6130.0
2017-01-03 13:30:00,102.76,102.77,102.61,102.63,10822.0,89.3732,89.3819,89.2428,89.2602,10822.0
2017-01-03 14:00:00,102.62,102.73,102.62,102.67,41971.0,89.2515,89.3471,89.2515,89.295,41971.0
2017-01-03 14:30:00,102.65,102.77,102.63,102.77,7769.0,89.2776,89.3819,89.2602,89.3819,7769.0
2017-01-03 15:00:00,102.82,102.88,102.73,102.79,22933.0,89.4254,89.4776,89.3471,89.3993,22933.0
2017-01-03 15:30:00,102.77,103.1,102.72,103.09,17731.0,89.3819,89.6689,89.3384,89.6602,17731.0
2017-01-04 09:30:00,103.34,103.64,103.34,103.56,38696.0,89.8777,90.1386,89.8777,90.069,38696.0
2017-01-04 10:00:00,103.57,103.65,103.49,103.49,15297.0,90.0777,90.1473,90.0081,90.0081,15297.0
2017-01-04 10:30:00,103.46,103.62,103.46,103.59,9076.0,89.982,90.1212,89.982,90.0951,9076.0
2017-01-04 11:00:00,103.61,103.66,103.59,103.63,9079.0,90.1125,90.156,90.0951,90.1299,9079.0
2017-01-04 11:30:00,103.68,103.76,103.67,103.74,22299.0,90.1734,90.243,90.1647,90.2256,22299.0
2017-01-04 12:00:00,103.75,103.79,103.73,103.73,11656.0,90.2343,90.269,90.2169,90.2169,11656.0
2017-01-04 12:30:00,103.72,103.76,103.72,103.75,4462.0,90.2082,90.243,90.2082,90.2343,4462.0
2017-01-04 13:00:00,103.73,103.74,103.71,103.72,4774.0,90.2169,90.2256,90.1995,90.2082,4774.0
2017-01-04 13:30:00,103.72,103.76,103.72,103.74,38303.0,90.2082,90.243,90.2082,90.2256,38303.0
2017-01-04 14:00:00,103.74,103.87,103.71,103.82,33142.0,90.2256,90.3386,90.1995,90.2951,33142.0
2017-01-04 14:30:00,103.84,103.85,103.74,103.78,19533.0,90.3125,90.3212,90.2256,90.2604,19533.0
2017-01-04 15:00:00,103.79,103.85,103.79,103.83,12913.0,90.269,90.3212,90.269,90.3038,12913.0
2017-01-04 15:30:00,103.83,103.91,103.76,103.8,17438.0,90.3038,90.3734,90.243,90.2777,17438.0
2017-01-05 09:30:00,103.72,103.83,103.65,103.73,49637.0,90.2082,90.3038,90.1473,90.2169,49637.0
2017-01-05 10:00:00,103.71,103.85,103.71,103.84,24543.0,90.1995,90.3212,90.1995,90.3125,24543.0
2017-01-05 10:30:00,103.82,103.82,103.66,103.75,6695.0,90.2951,90.2951,90.156,90.2343,6695.0
2017-01-05 11:00:00,103.73,103.75,103.45,103.53,12113.0,90.2169,90.2343,89.9733,90.0429,12113.0
2017-01-05 11:30:00,103.56,103.56,103.33,103.42,28518.0,90.069,90.069,89.869,89.9473,28518.0
2017-01-05 12:00:00,103.44,103.54,103.37,103.52,12094.0,89.9646,90.0516,89.9038,90.0342,12094.0
2017-01-05 12:30:00,103.53,103.56,103.47,103.53,5380.0,90.0429,90.069,89.9907,90.0429,5380.0
2017-01-05 13:00:00,103.54,103.63,103.52,103.55,10889.0,90.0516,90.1299,90.0342,90.0603,10889.0
2017-01-05 13:30:00,103.54,103.6,103.54,103.59,19837.0,90.0516,90.1038,90.0516,90.0951,19837.0
2017-01-05 14:00:00,103.62,103.71,103.61,103.65,12162.0,90.1212,90.1995,90.1125,90.1473,12162.0
2017-01-05 14:30:00,103.65,103.66,103.57,103.58,15752.0,90.1473,90.156,90.0777,90.0864,15752.0
2017-01-05 15:00:00,103.58,103.68,103.58,103.68,6908.0,90.0864,90.1734,90.0864,90.1734,6908.0
2017-01-05 15:30:00,103.72,103.77,103.66,103.74,11141.0,90.2082,90.2517,90.156,90.2256,11141.0
2017-01-06 09:30:00,103.85,103.85,103.53,103.68,27442.0,90.3212,90.3212,90.0429,90.1734,27442.0
2017-01-06 10:00:00,103.8,103.85,103.75,103.82,8511.0,90.2777,90.3212,90.2343,90.2951,8511.0
2017-01-06 10:30:00,103.79,103.88,103.65,103.85,13815.0,90.269,90.3473,90.1473,90.3212,13815.0
2017-01-06 11:00:00,103.84,104.01,103.82,104.01,5244.0,90.3125,90.4604,90.2951,90.4604,5244.0
2017-01-06 11:30:00,104.01,104.2,104.01,104.18,7656.0,90.4604,90.6256,90.4604,90.6082,7656.0
2017-01-06 12:00:00,104.15,104.23,104.1,104.23,2519.0,90.5822,90.6517,90.5387,90.6517,2519.0
2017-01-06 12:30:00,104.25,104.34,104.25,104.32,17332.0,90.6691,90.7474,90.6691,90.73,17332.0
2017-01-06 13:00:00,104.33,104.34,104.21,104.21,64703.0,90.7387,90.7474,90.6343,90.6343,64703.0
2017-01-06 13:30:00,104.21,104.33,104.2,104.26,24683.0,90.6343,90.7387,90.6256,90.6778,24683.0
2017-01-06 14:00:00,104.26,104.37,104.23,104.25,13441.0,90.6778,90.7735,90.6517,90.6691,13441.0
2017-01-06 14:30:00,104.27,104.3,104.21,104.22,32700.0,90.6865,90.7126,90.6343,90.643,32700.0
2017-01-06 15:00:00,104.24,104.3,104.2,104.21,15979.0,90.6604,90.7126,90.6256,90.6343,15979.0
2017-01-06 15:30:00,104.2,104.29,104.11,104.13,13860.0,90.6256,90.7039,90.5474,90.5648,13860.0
2017-01-09 09:30:00,104.02,104.02,103.77,103.91,51843.0,90.4691,90.4691,90.2517,90.3734,51843.0
2017-01-09 10:00:00,103.88,103.93,103.78,103.92,6779.0,90.3473,90.3908,90.2604,90.3821,6779.0
2017-01-09 10:30:00,103.9,104.03,103.87,104.02,18323.0,90.3647,90.4778,90.3386,90.4691,18323.0
2017-01-09 11:00:00,103.99,104.05,103.98,104.03,7339.0,90.443,90.4952,90.4343,90.4778,7339.0
2017-01-09 11:30:00,104.01,104.03,103.92,103.96,3592.0,90.4604,90.4778,90.3821,90.4169,3592.0
2017-01-09 12:00:00,103.95,104.01,103.92,103.94,4127.0,90.4082,90.4604,90.3821,90.3995,4127.0
2017-01-09 12:30:00,103.98,104.05,103.93,103.99,7225.0,90.4343,90.4952,90.3908,90.443,7225.0
2017-01-09 13:00:00,104.0,104.01,103.9,103.91,3136.0,90.4517,90.4604,90.3647,90.3734,3136.0
2017-01-09 13:30:00,103.91,103.95,103.88,103.91,14979.0,90.3734,90.4082,90.3473,90.3734,14979.0
2017-01-09 14:00:00,103.93,103.95,103.84,103.87,15096.0,90.3908,90.4082,90.3125,90.3386,15096.0
2017-01-09 14:30:00,103.86,103.87,103.78,103.83,5418.0,90.3299,90.3386,90.2604,90.3038,5418.0
2017-01-09 15:00:00,103.84,103.94,103.84,103.94,11377.0,90.3125,90.3995,90.3125,90.3995,11377.0
2017-01-09 15:30:00,103.92,103.94,103.79,103.79,22923.0,90.3821,90.3995,90.269,90.269,22923.0
2017-01-10 09:30:00,103.8,103.84,103.61,103.7,37388.0,90.2777,90.3125,90.1125,90.1908,37388.0
2017-01-10 10:00:00,103.77,103.79,103.71,103.77,13104.0,90.2517,90.269,90.1995,90.2517,13104.0
2017-01-10 10:30:00,103.8,103.94,103.8,103.9,15542.0,90.2777,90.3995,90.2777,90.3647,15542.0
2017-01-10 11:00:00,103.93,104.09,103.92,104.06,7513.0,90.3908,90.53,90.3821,90.5039,7513.0
2017-01-10 11:30:00,104.06,104.18,104.05,104.13,9166.0,90.5039,90.6082,90.4952,90.5648,9166.0
2017-01-10 12:00:00,104.13,104.23,104.13,104.21,4031.0,90.5648,90.6517,90.5648,90.6343,4031.0
2017-01-10 12:30:00,104.23,104.23,104.12,104.14,1573.0,90.6517,90.6517,90.5561,90.5735,1573.0
2017-01-10 13:00:00,104.14,104.17,104.11,104.11,8767.0,90.5735,90.5995,90.5474,90.5474,8767.0
2017-01-10 13:30:00,104.1,104.12,103.9,103.9,18017.0,90.5387,90.5561,90.3647,90.3647,18017.0
2017-01-10 14:00:00,103.87,103.91,103.79,103.83,18634.0,90.3386,90.3734,90.269,90.3038,18634.0
2017-01-10 14:30:00,103.83,103.92,103.83,103.87,8699.0,90.3038,90.3821,90.3038,90.3386,8699.0
2017-01-10 15:00:00,103.85,103.97,103.85,103.93,12608.0,90.3212,90.4256,90.3212,90.3908,12608.0
2017-01-10 15:30:00,103.97,104.03,103.82,103.83,9222.0,90.4256,90.4778,90.2951,90.3038,9222.0
2017-01-11 09:30:00,103.74,103.94,103.74,103.94,28694.0,90.2256,90.3995,90.2256,90.3995,28694.0
2017-01-11 10:00:00,103.98,103.99,103.84,103.96,7645.0,90.4343,90.443,90.3125,90.4169,7645.0
2017-01-11 10:30:00,103.94,104.05,103.85,103.86,7152.0,90.3995,90.4952,90.3212,90.3299,7152.0
2017-01-11 11:00:00,103.9,104.04,103.68,103.69,17961.0,90.3647,90.4865,90.1734,90.1821,17961.0
2017-01-11 11:30:00,103.69,103.86,103.46,103.85,14656.0,90.1821,90.3299,89.982,90.3212,14656.0
2017-01-11 12:00:00,103.88,103.96,103.7,103.79,10665.0,90.3473,90.4169,90.1908,90.269,10665.0
2017-01-11 12:30:00,103.79,103.79,103.52,103.67,13939.0,90.269,90.269,90.0342,90.1647,13939.0
2017-01-11 13:00:00,103.73,103.74,103.45,103.49,11130.0,90.2169,90.2256,89.9733,90.0081,11130.0
2017-01-11 13:30:00,103.46,103.78,103.45,103.72,24692.0,89.982,90.2604,89.9733,90.2082,24692.0
2017-01-11 14:00:00,103.74,103.84,103.71,103.78,5974.0,90.2256,90.3125,90.1995,90.2604,5974.0
2017-01-11 14:30:00,103.82,103.91,103.81,103.86,10818.0,90.2951,90.3734,90.2864,90.3299,10818.0
2017-01-11 15:00:00,103.89,103.98,103.88,103.92,11063.0,90.356,90.4343,90.3473,90.3821,11063.0
2017-01-11 15:30:00,103.94,104.07,103.94,104.05,17032.0,90.3995,90.5126,90.3995,90.4952,17032.0
2017-01-12 09:30:00,103.81,103.81,103.53,103.61,35091.0,90.2864,90.2864,90.0429,90.1125,35091.0
2017-01-12 10:00:00,103.55,103.55,103.21,103.3,15024.0,90.0603,90.0603,89.7646,89.8429,15024.0
2017-01-12 10:30:00,103.32,103.39,103.22,103.24,11580.0,89.8603,89.9212,89.7733,89.7907,11580.0
2017-01-12 11:00:00,103.23,103.33,103.1,103.33,17052.0,89.782,89.869,89.6689,89.869,17052.0
2017-01-12 11:30:00,103.34,103.36,103.25,103.26,7733.0,89.8777,89.8951,89.7994,89.8081,7733.0
2017-01-12 12:00:00,103.29,103.53,103.28,103.48,12992.0,89.8342,90.0429,89.8255,89.9994,12992.0
2017-01-12 12:30:00,103.54,103.61,103.5,103.57,22998.0,90.0516,90.1125,90.0168,90.0777,22998.0
2017-01-12 13:00:00,103.59,103.67,103.54,103.59,8834.0,90.0951,90.1647,90.0516,90.0951,8834.0
2017-01-12 13:30:00,103.62,103.77,103.62,103.71,22407.0,90.1212,90.2517,90.1212,90.1995,22407.0
2017-01-12 14:00:00,103.71,103.77,103.67,103.76,17584.0,90.1995,90.2517,90.1647,90.243,17584.0
2017-01-12 14:30:00,103.75,103.86,103.75,103.84,51348.0,90.2343,90.3299,90.2343,90.3125,51348.0
2017-01-12 15:00:00,103.85,103.85,103.71,103.76,34523.0,90.3212,90.3212,90.1995,90.243,34523.0
2017-01-12 15:30:00,103.77,103.92,103.77,103.86,13080.0,90.2517,90.3821,90.2517,90.3299,13080.0
2017-01-13 09:30:00,103.9,104.25,103.9,104.19,46145.0,90.3647,90.6691,90.3647,90.6169,46145.0
2017-01-13 10:00:00,104.15,104.2,104.07,104.13,21730.0,90.5822,90.6256,90.5126,90.5648,21730.0
2017-01-13 10:30:00,104.14,104.21,104.12,104.18,8021.0,90.5735,90.6343,90.5561,90.6082,8021.0
2017-01-13 11:00:00,104.2,104.2,104.11,104.19,17656.0,90.6256,90.6256,90.5474,90.6169,17656.0
2017-01-13 11:30:00,104.21,104.22,104.13,104.2,12357.0,90.6343,90.643,90.5648,90.6256,12357.0
2017-01-13 12:00:00,104.21,104.21,104.0,104.02,13195.0,90.6343,90.6343,90.4517,90.4691,13195.0
2017-01-13 12:30:00,104.04,104.12,104.03,104.11,18956.0,90.4865,90.5561,90.4778,90.5474,18956.0
2017-01-13 13:00:00,104.12,104.14,104.1,104.13,3563.0,90.5561,90.5735,90.5387,90.5648,3563.0
2017-01-13 13:30:00,104.1,104.14,104.05,104.06,10295.0,90.5387,90.5735,90.4952,90.5039,10295.0
2017-01-13 14:00:00,104.09,104.1,103.93,103.93,5923.0,90.53,90.5387,90.3908,90.3908,5923.0
2017-01-13 14:30:00,103.94,104.07,103.94,104.07,10143.0,90.3995,90.5126,90.3995,90.5126,10143.0
2017-01-13 15:00:00,104.06,104.07,104.02,104.03,2665.0,90.5039,90.5126,90.4691,90.4778,2665.0
2017-01-13 15:30:00,104.02,104.14,103.99,104.02,13758.0,90.4691,90.5735,90.443,90.4691,13758.0
2017-01-17 09:30:00,103.78,103.86,103.62,103.69,27608.0,90.2604,90.3299,90.1212,90.1821,27608.0
2017-01-17 10:00:00,103.67,103.93,103.67,103.85,59339.0,90.1647,90.3908,90.1647,90.3212,59339.0
2017-01-17 10:30:00,103.86,103.94,103.85,103.9,6644.0,90.3299,90.3995,90.3212,90.3647,6644.0
2017-01-17 11:00:00,103.91,103.94,103.74,103.8,7608.0,90.3734,90.3995,90.2256,90.2777,7608.0
2017-01-17 11:30:00,103.78,103.87,103.78,103.87,6911.0,90.2604,90.3386,90.2604,90.3386,6911.0
2017-01-17 12:00:00,103.87,103.9,103.78,103.85,3433.0,90.3386,90.3647,90.2604,90.3212,3433.0
2017-01-17 12:30:00,103.85,103.86,103.8,103.82,7328.0,90.3212,90.3299,90.2777,90.2951,7328.0
2017-01-17 13:00:00,103.82,103.91,103.82,103.9,4668.0,90.2951,90.3734,90.2951,90.3647,4668.0
2017-01-17 13:30:00,103.9,103.91,103.84,103.86,25835.0,90.3647,90.3734,90.3125,90.3299,25835.0
2017-01-17 14:00:00,103.87,103.88,103.67,103.67,17401.0,90.3386,90.3473,90.1647,90.1647,17401.0
2017-01-17 14:30:00,103.67,103.69,103.55,103.59,29940.0,90.1647,90.1821,90.0603,90.0951,29940.0
2017-01-17 15:00:00,103.6,103.63,103.51,103.55,6892.0,90.1038,90.1299,90.0255,90.0603,6892.0
2017-01-17 15:30:00,103.58,103.74,103.57,103.74,8195.0,90.0864,90.2256,90.0777,90.2256,8195.0
2017-01-18 09:30:00,103.79,103.84,103.57,103.79,40322.0,90.269,90.3125,90.0777,90.269,40322.0
2017-01-18 10:00:00,103.81,103.86,103.78,103.84,122374.0,90.2864,90.3299,90.2604,90.3125,122374.0
2017-01-18 10:30:00,103.83,103.88,103.72,103.77,8687.0,90.3038,90.3473,90.2082,90.2517,8687.0
2017-01-18 11:00:00,103.83,103.86,103.8,103.85,24053.0,90.3038,90.3299,90.2777,90.3212,24053.0
2017-01-18 11:30:00,103.86,103.88,103.69,103.73,22872.0,90.3299,90.3473,90.1821,90.2169,22872.0
2017-01-18 12:00:00,103.71,103.83,103.71,103.76,9902.0,90.1995,90.3038,90.1995,90.243,9902.0
2017-01-18 12:30:00,103.76,103.81,103.7,103.72,9962.0,90.243,90.2864,90.1908,90.2082,9962.0
2017-01-18 13:00:00,103.73,103.81,103.71,103.74,10267.0,90.2169,90.2864,90.1995,90.2256,10267.0
2017-01-18 13:30:00,103.77,103.79,103.74,103.74,13012.0,90.2517,90.269,90.2256,90.2256,13012.0
2017-01-18 14:00:00,103.73,103.85,103.73,103.83,9534.0,90.2169,90.3212,90.2169,90.3038,9534.0
2017-01-18 14:30:00,103.82,103.84,103.76,103.83,10914.0,90.2951,90.3125,90.243,90.3038,10914.0
2017-01-18 15:00:00,103.81,103.86,103.8,103.82,4974.0,90.2864,90.3299,90.2777,90.2951,4974.0
2017-01-18 15:30:00,103.82,103.97,103.81,103.97,9291.0,90.2951,90.4256,90.2864,90.4256,9291.0
2017-01-19 09:30:00,104.01,104.07,103.93,103.98,50889.0,90.4604,90.5126,90.3908,90.4343,50889.0
2017-01-19 10:00:00,103.97,103.97,103.77,103.88,48775.0,90.4256,90.4256,90.2517,90.3473,48775.0
2017-01-19 10:30:00,103.88,103.88,103.8,103.83,11087.0,90.3473,90.3473,90.2777,90.3038,11087.0
2017-01-19 11:00:00,103.8,103.85,103.66,103.82,11279.0,90.2777,90.3212,90.156,90.2951,11279.0
2017-01-19 11:30:00,103.82,103.85,103.78,103.81,4846.0,90.2951,90.3212,90.2604,90.2864,4846.0
2017-01-19 12:00:00,103.81,103.82,103.75,103.78,10815.0,90.2864,90.2951,90.2343,90.2604,10815.0
2017-01-19 12:30:00,103.8,103.8,103.72,103.77,7222.0,90.2777,90.2777,90.2082,90.2517,7222.0
2017-01-19 13:00:00,103.78,103.81,103.68,103.68,6617.0,90.2604,90.2864,90.1734,90.1734,6617.0
2017-01-19 13:30:00,103.7,103.77,103.67,103.69,18786.0,90.1908,90.2517,90.1647,90.1821,18786.0
2017-01-19 14:00:00,103.67,103.69,103.36,103.53,18097.0,90.1647,90.1821,89.8951,90.0429,18097.0
2017-01-19 14:30:00,103.52,103.56,103.48,103.51,6220.0,90.0342,90.069,89.9994,90.0255,6220.0
2017-01-19 15:00:00,103.51,103.62,103.45,103.62,60501.0,90.0255,90.1212,89.9733,90.1212,60501.0
2017-01-19 15:30:00,103.61,103.64,103.53,103.6,9004.0,90.1125,90.1386,90.0429,90.1038,9004.0
2017-01-20 09:30:00,103.97,104.23,103.97,104.15,39049.0,90.4256,90.6517,90.4256,90.5822,39049.0
2017-01-20 10:00:00,104.14,104.15,104.01,104.01,7247.0,90.5735,90.5822,90.4604,90.4604,7247.0
2017-01-20 10:30:00,104.04,104.07,103.99,104.06,9123.0,90.4865,90.5126,90.443,90.5039,9123.0
2017-01-20 11:00:00,104.08,104.11,104.02,104.03,6440.0,90.5213,90.5474,90.4691,90.4778,6440.0
2017-01-20 11:30:00,104.0,104.07,104.0,104.04,4258.0,90.4517,90.5126,90.4517,90.4865,4258.0
2017-01-20 12:00:00,104.07,104.07,103.78,103.83,14886.0,90.5126,90.5126,90.2604,90.3038,14886.0
2017-01-20 12:30:00,103.72,103.81,103.65,103.77,9662.0,90.2082,90.2864,90.1473,90.2517,9662.0
2017-01-20 13:00:00,103.75,103.92,103.73,103.89,4262.0,90.2343,90.3821,90.2169,90.356,4262.0
2017-01-20 13:30:00,103.9,103.9,103.79,103.81,17235.0,90.3647,90.3647,90.269,90.2864,17235.0
2017-01-20 14:00:00,103.82,103.83,103.67,103.72,10769.0,90.2951,90.3038,90.1647,90.2082,10769.0
2017-01-20 14:30:00,103.72,103.79,103.69,103.76,9482.0,90.2082,90.269,90.1821,90.243,9482.0
2017-01-20 15:00:00,103.76,103.87,103.7,103.7,5780.0,90.243,90.3386,90.1908,90.1908,5780.0
2017-01-20 15:30:00,103.74,103.92,103.74,103.92,8968.0,90.2256,90.3821,90.2256,90.3821,8968.0
2017-01-23 09:30:00,103.72,103.96,103.7,103.78,34793.0,90.2082,90.4169,90.1908,90.2604,34793.0
2017-01-23 10:00:00,103.81,103.82,103.58,103.59,6187.0,90.2864,90.2951,90.0864,90.0951,6187.0
2017-01-23 10:30:00,103.57,103.59,103.47,103.52,25136.0,90.0777,90.0951,89.9907,90.0342,25136.0
2017-01-23 11:00:00,103.53,103.59,103.42,103.45,14010.0,90.0429,90.0951,89.9473,89.9733,14010.0
2017-01-23 11:30:00,103.51,103.52,103.29,103.38,8610.0,90.0255,90.0342,89.8342,89.9125,8610.0
2017-01-23 12:00:00,103.39,103.46,103.31,103.45,5513.0,89.9212,89.982,89.8516,89.9733,5513.0
2017-01-23 12:30:00,103.48,103.52,103.45,103.51,8212.0,89.9994,90.0342,89.9733,90.0255,8212.0
2017-01-23 13:00:00,103.5,103.54,103.49,103.5,2248.0,90.0168,90.0516,90.0081,90.0168,2248.0
2017-01-23 13:30:00,103.5,103.7,103.49,103.56,10744.0,90.0168,90.1908,90.0081,90.069,10744.0
2017-01-23 14:00:00,103.58,103.58,103.46,103.49,109811.0,90.0864,90.0864,89.982,90.0081,109811.0
2017-01-23 14:30:00,103.53,103.62,103.51,103.61,7190.0,90.0429,90.1212,90.0255,90.1125,7190.0
2017-01-23 15:00:00,103.62,103.68,103.55,103.64,21214.0,90.1212,90.1734,90.0603,90.1386,21214.0
2017-01-23 15:30:00,103.65,103.75,103.64,103.68,26518.0,90.1473,90.2343,90.1386,90.1734,26518.0
2017-01-24 09:30:00,103.77,103.89,103.77,103.84,41823.0,90.2517,90.356,90.2517,90.3125,41823.0
2017-01-24 10:00:00,103.8,103.92,103.76,103.86,10574.0,90.2777,90.3821,90.243,90.3299,10574.0
2017-01-24 10:30:00,103.87,103.9,103.84,103.88,8560.0,90.3386,90.3647,90.3125,90.3473,8560.0
2017-01-24 11:00:00,103.9,104.0,103.88,103.95,17388.0,90.3647,90.4517,90.3473,90.4082,17388.0
2017-01-24 11:30:00,103.96,104.05,103.94,104.02,7965.0,90.4169,90.4952,90.3995,90.4691,7965.0
2017-01-24 12:00:00,104.04,104.17,104.03,104.16,5084.0,90.4865,90.5995,90.4778,90.5908,5084.0
2017-01-24 12:30:00,104.16,104.2,104.13,104.18,5917.0,90.5908,90.6256,90.5648,90.6082,5917.0
2017-01-24 13:00:00,104.19,104.31,104.18,104.29,8150.0,90.6169,90.7213,90.6082,90.7039,8150.0
2017-01-24 13:30:00,104.31,104.47,104.31,104.4,12115.0,90.7213,90.8605,90.7213,90.7996,12115.0
2017-01-24 14:00:00,104.4,104.44,104.37,104.41,32538.0,90.7996,90.8344,90.7735,90.8083,32538.0
2017-01-24 14:30:00,104.41,104.49,104.4,104.48,113239.0,90.8083,90.8779,90.7996,90.8692,113239.0
2017-01-24 15:00:00,104.48,104.56,104.44,104.44,39291.0,90.8692,90.9387,90.8344,90.8344,39291.0
2017-01-24 15:30:00,104.47,104.48,104.35,104.37,33228.0,90.8605,90.8692,90.7561,90.7735,33228.0
2017-01-25 09:30:00,104.8,104.95,104.8,104.95,21358.0,91.1475,91.2779,91.1475,91.2779,21358.0
2017-01-25 10:00:00,104.98,105.02,104.93,104.95,36664.0,91.304,91.3388,91.2605,91.2779,36664.0
2017-01-25 10:30:00,104.94,105.07,104.91,105.04,8239.0,91.2692,91.3823,91.2431,91.3562,8239.0
2017-01-25 11:00:00,105.07,105.14,105.04,105.06,13856.0,91.3823,91.4432,91.3562,91.3736,13856.0
2017-01-25 11:30:00,105.06,105.06,104.92,104.99,10620.0,91.3736,91.3736,91.2518,91.3127,10620.0
2017-01-25 12:00:00,104.99,105.05,104.97,105.02,10684.0,91.3127,91.3649,91.2953,91.3388,10684.0
2017-01-25 12:30:00,105.03,105.06,105.0,105.05,3013.0,91.3475,91.3736,91.3214,91.3649,3013.0
2017-01-25 13:00:00,105.08,105.13,105.08,105.11,9666.0,91.391,91.4345,91.391,91.4171,9666.0
2017-01-25 13:30:00,105.08,105.17,105.08,105.16,11945.0,91.391,91.4693,91.391,91.4606,11945.0
2017-01-25 14:00:00,105.15,105.22,105.15,105.2,13697.0,91.4519,91.5128,91.4519,91.4954,13697.0
2017-01-25 14:30:00,105.2,105.21,105.09,105.1,8086.0,91.4954,91.5041,91.3997,91.4084,8086.0
2017-01-25 15:00:00,105.11,105.16,105.07,105.15,11597.0,91.4171,91.4606,91.3823,91.4519,11597.0
2017-01-25 15:30:00,105.16,105.26,105.13,105.2,18062.0,91.4606,91.5475,91.4345,91.4954,18062.0
2017-01-26 09:30:00,105.26,105.32,105.12,105.29,20670.0,91.5475,91.5997,91.4258,91.5736,20670.0
2017-01-26 10:00:00,105.25,105.33,105.17,105.19,9203.0,91.5389,91.6084,91.4693,91.4867,9203.0
2017-01-26 10:30:00,105.2,105.32,105.14,105.18,5431.0,91.4954,91.5997,91.4432,91.478,5431.0
2017-01-26 11:00:00,105.17,105.23,105.13,105.2,45394.0,91.4693,91.5215,91.4345,91.4954,45394.0
2017-01-26 11:30:00,105.16,105.24,105.13,105.18,5275.0,91.4606,91.5302,91.4345,91.478,5275.0
2017-01-26 12:00:00,105.17,105.18,105.11,105.15,8463.0,91.4693,91.478,91.4171,91.4519,8463.0
2017-01-26 12:30:00,105.13,105.14,105.09,105.12,4694.0,91.4345,91.4432,91.3997,91.4258,4694.0
2017-01-26 13:00:00,105.14,105.15,105.04,105.08,8101.0,91.4432,91.4519,91.3562,91.391,8101.0
2017-01-26 13:30:00,105.07,105.14,105.05,105.14,17026.0,91.3823,91.4432,91.3649,91.4432,17026.0
2017-01-26 14:00:00,105.15,105.2,105.09,105.2,3794.0,91.4519,91.4954,91.3997,91.4954,3794.0
2017-01-26 14:30:00,105.23,105.23,105.17,105.17,11240.0,91.5215,91.5215,91.4693,91.4693,11240.0
2017-01-26 15:00:00,105.15,105.17,105.09,105.14,10117.0,91.4519,91.4693,91.3997,91.4432,10117.0
2017-01-26 15:30:00,105.14,105.2,105.05,105.15,32906.0,91.4432,91.4954,91.3649,91.4519,32906.0
2017-01-27 09:30:00,105.13,105.29,105.01,105.01,34542.0,91.4345,91.5736,91.3301,91.3301,34542.0
2017-01-27 10:00:00,105.06,105.06,104.95,104.97,19770.0,91.3736,91.3736,91.2779,91.2953,19770.0
2017-01-27 10:30:00,104.98,105.05,104.91,104.91,7059.0,91.304,91.3649,91.2431,91.2431,7059.0
2017-01-27 11:00:00,104.96,105.02,104.94,105.02,5717.0,91.2866,91.3388,91.2692,91.3388,5717.0
2017-01-27 11:30:00,104.99,105.02,104.96,105.02,2540.0,91.3127,91.3388,91.2866,91.3388,2540.0
2017-01-27 12:00:00,105.05,105.06,105.01,105.03,9354.0,91.3649,91.3736,91.3301,91.3475,9354.0
2017-01-27 12:30:00,105.02,105.03,104.96,105.01,975.0,91.3388,91.3475,91.2866,91.3301,975.0
2017-01-27 13:00:00,104.99,105.0,104.95,104.99,8054.0,91.3127,91.3214,91.2779,91.3127,8054.0
2017-01-27 13:30:00,105.0,105.0,104.97,104.97,15033.0,91.3214,91.3214,91.2953,91.2953,15033.0
2017-01-27 14:00:00,104.95,104.99,104.94,104.96,13987.0,91.2779,91.3127,91.2692,91.2866,13987.0
2017-01-27 14:30:00,104.96,105.01,104.96,104.97,5602.0,91.2866,91.3301,91.2866,91.2953,5602.0
2017-01-27 15:00:00,104.97,104.98,104.88,104.88,13323.0,91.2953,91.304,91.2171,91.2171,13323.0
2017-01-27 15:30:00,104.93,105.04,104.92,105.01,12749.0,91.2605,91.3562,91.2518,91.3301,12749.0
2017-01-30 09:30:00,104.56,104.7,104.07,104.23,70009.0,90.9387,91.0605,90.5126,90.6517,70009.0
2017-01-30 10:00:00,104.15,104.22,103.96,104.06,8246.0,90.5822,90.643,90.4169,90.5039,8246.0
2017-01-30 10:30:00,104.05,104.07,103.81,103.88,10979.0,90.4952,90.5126,90.2864,90.3473,10979.0
2017-01-30 11:00:00,103.89,104.08,103.86,103.98,22192.0,90.356,90.5213,90.3299,90.4343,22192.0
2017-01-30 11:30:00,103.97,104.14,103.97,104.13,8675.0,90.4256,90.5735,90.4256,90.5648,8675.0
2017-01-30 12:00:00,104.12,104.15,104.05,104.12,8013.0,90.5561,90.5822,90.4952,90.5561,8013.0
2017-01-30 12:30:00,104.09,104.09,104.0,104.03,13368.0,90.53,90.53,90.4517,90.4778,13368.0
2017-01-30 13:00:00,104.06,104.11,104.01,104.01,2946.0,90.5039,90.5474,90.4604,90.4604,2946.0
2017-01-30 13:30:00,104.05,104.05,103.97,104.01,16185.0,90.4952,90.4952,90.4256,90.4604,16185.0
2017-01-30 14:00:00,104.04,104.22,104.03,104.22,7845.0,90.4865,90.643,90.4778,90.643,7845.0
2017-01-30 14:30:00,104.21,104.26,104.16,104.23,13320.0,90.6343,90.6778,90.5908,90.6517,13320.0
2017-01-30 15:00:00,104.21,104.21,104.11,104.14,6179.0,90.6343,90.6343,90.5474,90.5735,6179.0
2017-01-30 15:30:00,104.17,104.43,104.13,104.4,19749.0,90.5995,90.8257,90.5648,90.7996,19749.0
2017-01-31 09:30:00,104.01,104.19,104.01,104.03,55361.0,90.4604,90.6169,90.4604,90.4778,55361.0
2017-01-31 10:00:00,104.03,104.12,103.88,104.0,7695.0,90.4778,90.5561,90.3473,90.4517,7695.0
2017-01-31 10:30:00,104.04,104.12,103.88,103.95,11695.0,90.4865,90.5561,90.3473,90.4082,11695.0
2017-01-31 11:00:00,103.92,104.05,103.9,103.93,25477.0,90.3821,90.4952,90.3647,90.3908,25477.0
2017-01-31 11:30:00,103.93,103.95,103.81,103.86,17019.0,90.3908,90.4082,90.2864,90.3299,17019.0
2017-01-31 12:00:00,103.87,104.05,103.86,104.02,9150.0,90.3386,90.4952,90.3299,90.4691,9150.0
2017-01-31 12:30:00,104.04,104.07,104.01,104.01,1985.0,90.4865,90.5126,90.4604,90.4604,1985.0
2017-01-31 13:00:00,104.02,104.02,103.91,104.0,5565.0,90.4691,90.4691,90.3734,90.4517,5565.0
2017-01-31 13:30:00,104.03,104.03,103.86,103.89,23280.0,90.4778,90.4778,90.3299,90.356,23280.0
2017-01-31 14:00:00,103.89,103.99,103.86,103.98,17851.0,90.356,90.443,90.3299,90.4343,17851.0
2017-01-31 14:30:00,103.98,104.14,103.93,104.13,109391.0,90.4343,90.5735,90.3908,90.5648,109391.0
2017-01-31 15:00:00,104.16,104.24,104.13,104.19,19205.0,90.5908,90.6604,90.5648,90.6169,19205.0
2017-01-31 15:30:00,104.24,104.36,104.24,104.36,17814.0,90.6604,90.7648,90.6604,90.7648,17814.0
2017-02-01 09:30:00,104.66,104.83,104.62,104.66,20878.0,91.0257,91.1736,90.9909,91.0257,20878.0
2017-02-01 10:00:00,104.66,104.72,104.46,104.5,9498.0,91.0257,91.0779,90.8518,90.8866,9498.0
2017-02-01 10:30:00,104.49,104.49,104.2,104.2,11676.0,90.8779,90.8779,90.6256,90.6256,11676.0
2017-02-01 11:00:00,104.27,104.35,104.17,104.18,8960.0,90.6865,90.7561,90.5995,90.6082,8960.0
2017-02-01 11:30:00,104.24,104.26,104.1,104.2,51175.0,90.6604,90.6778,90.5387,90.6256,51175.0
2017-02-01 12:00:00,104.22,104.25,104.16,104.22,10438.0,90.643,90.6691,90.5908,90.643,10438.0
2017-02-01 12:30:00,104.23,104.32,104.23,104.29,8261.0,90.6517,90.73,90.6517,90.7039,8261.0
2017-02-01 13:00:00,104.27,104.36,104.26,104.29,7191.0,90.6865,90.7648,90.6778,90.7039,7191.0
2017-02-01 13:30:00,104.27,104.33,104.16,104.2,56306.0,90.6865,90.7387,90.5908,90.6256,56306.0
2017-02-01 14:00:00,104.17,104.52,104.12,104.44,31231.0,90.5995,90.904,90.5561,90.8344,31231.0
2017-02-01 14:30:00,104.45,104.45,104.19,104.26,24693.0,90.8431,90.8431,90.6169,90.6778,24693.0
2017-02-01 15:00:00,104.29,104.39,104.29,104.39,9204.0,90.7039,90.7909,90.7039,90.7909,9204.0
2017-02-01 15:30:00,104.4,104.49,104.39,104.4,21282.0,90.7996,90.8779,90.7909,90.7996,21282.0
2017-02-02 09:30:00,104.16,104.31,104.05,104.31,38755.0,90.5908,90.7213,90.4952,90.7213,38755.0
2017-02-02 10:00:00,104.3,104.39,104.23,104.29,10039.0,90.7126,90.7909,90.6517,90.7039,10039.0
2017-02-02 10:30:00,104.33,104.58,104.26,104.58,11587.0,90.7387,90.9561,90.6778,90.9561,11587.0
2017-02-02 11:00:00,104.57,104.59,104.48,104.48,7630.0,90.9474,90.9648,90.8692,90.8692,7630.0
2017-02-02 11:30:00,104.47,104.48,104.24,104.24,5024.0,90.8605,90.8692,90.6604,90.6604,5024.0
2017-02-02 12:00:00,104.23,104.32,104.2,104.29,5328.0,90.6517,90.73,90.6256,90.7039,5328.0
2017-02-02 12:30:00,104.32,104.46,104.31,104.44,2034.0,90.73,90.8518,90.7213,90.8344,2034.0
2017-02-02 13:00:00,104.44,104.45,104.33,104.33,4357.0,90.8344,90.8431,90.7387,90.7387,4357.0
2017-02-02 13:30:00,104.32,104.5,104.3,104.49,9275.0,90.73,90.8866,90.7126,90.8779,9275.0
2017-02-02 14:00:00,104.47,104.47,104.26,104.26,21275.0,90.8605,90.8605,90.6778,90.6778,21275.0
2017-02-02 14:30:00,104.26,104.3,104.22,104.29,34868.0,90.6778,90.7126,90.643,90.7039,34868.0
2017-02-02 15:00:00,104.27,104.47,104.26,104.47,9708.0,90.6865,90.8605,90.6778,90.8605,9708.0
2017-02-02 15:30:00,104.47,104.5,104.4,104.45,20792.0,90.8605,90.8866,90.7996,90.8431,20792.0
2017-02-03 09:30:00,104.94,104.98,104.8,104.87,35275.0,91.2692,91.304,91.1475,91.2084,35275.0
2017-02-03 10:00:00,105.0,105.11,104.97,105.11,3040.0,91.3214,91.4171,91.2953,91.4171,3040.0
2017-02-03 10:30:00,105.06,105.21,105.04,105.17,8494.0,91.3736,91.5041,91.3562,91.4693,8494.0
2017-02-03 11:00:00,105.21,105.28,105.13,105.15,5938.0,91.5041,91.5649,91.4345,91.4519,5938.0
2017-02-03 11:30:00,105.15,105.18,105.08,105.13,8658.0,91.4519,91.478,91.391,91.4345,8658.0
2017-02-03 12:00:00,105.16,105.22,105.16,105.19,5617.0,91.4606,91.5128,91.4606,91.4867,5617.0
2017-02-03 12:30:00,105.19,105.23,105.19,105.23,6802.0,91.4867,91.5215,91.4867,91.5215,6802.0
2017-02-03 13:00:00,105.2,105.23,105.17,105.2,3946.0,91.4954,91.5215,91.4693,91.4954,3946.0
2017-02-03 13:30:00,105.18,105.2,105.14,105.17,17292.0,91.478,91.4954,91.4432,91.4693,17292.0
2017-02-03 14:00:00,105.15,105.22,105.14,105.16,9213.0,91.4519,91.5128,91.4432,91.4606,9213.0
2017-02-03 14:30:00,105.17,105.24,105.17,105.22,14335.0,91.4693,91.5302,91.4693,91.5128,14335.0
2017-02-03 15:00:00,105.21,105.27,105.19,105.21,9436.0,91.5041,91.5562,91.4867,91.5041,9436.0
2017-02-03 15:30:00,105.21,105.29,105.18,105.22,20499.0,91.5041,91.5736,91.478,91.5128,20499.0
2017-02-06 09:30:00,105.05,105.13,104.96,105.11,49042.0,91.3649,91.4345,91.2866,91.4171,49042.0
2017-02-06 10:00:00,105.11,105.2,105.07,105.18,4621.0,91.4171,91.4954,91.3823,91.478,4621.0
2017-02-06 10:30:00,105.13,105.13,105.02,105.04,5448.0,91.4345,91.4345,91.3388,91.3562,5448.0
2017-02-06 11:00:00,105.01,105.16,105.01,105.13,4637.0,91.3301,91.4606,91.3301,91.4345,4637.0
2017-02-06 11:30:00,105.15,105.15,105.05,105.05,17329.0,91.4519,91.4519,91.3649,91.3649,17329.0
2017-02-06 12:00:00,105.06,105.07,105.02,105.02,2233.0,91.3736,91.3823,91.3388,91.3388,2233.0
2017-02-06 12:30:00,105.03,105.04,104.93,104.93,6411.0,91.3475,91.3562,91.2605,91.2605,6411.0
2017-02-06 13:00:00,104.92,104.96,104.88,104.91,8945.0,91.2518,91.2866,91.2171,91.2431,8945.0
2017-02-06 13:30:00,104.92,104.98,104.84,104.95,17148.0,91.2518,91.304,91.1823,91.2779,17148.0
2017-02-06 14:00:00,104.96,104.97,104.91,104.92,4725.0,91.2866,91.2953,91.2431,91.2518,4725.0
2017-02-06 14:30:00,104.94,104.99,104.91,104.95,10581.0,91.2692,91.3127,91.2431,91.2779,10581.0
2017-02-06 15:00:00,104.95,104.99,104.94,104.96,12251.0,91.2779,91.3127,91.2692,91.2866,12251.0
2017-02-06 15:30:00,104.97,105.04,104.94,105.04,13234.0,91.2953,91.3562,91.2692,91.3562,13234.0
2017-02-07 09:30:00,105.17,105.34,105.17,105.27,38818.0,91.4693,91.6171,91.4693,91.5562,38818.0
2017-02-07 10:00:00,105.27,105.32,105.25,105.29,4134.0,91.5562,91.5997,91.5389,91.5736,4134.0
2017-02-07 10:30:00,105.25,105.31,105.23,105.28,10880.0,91.5389,91.591,91.5215,91.5649,10880.0
2017-02-07 11:00:00,105.28,105.34,105.1,105.1,6323.0,91.5649,91.6171,91.4084,91.4084,6323.0
2017-02-07 11:30:00,105.15,105.19,105.13,105.19,4143.0,91.4519,91.4867,91.4345,91.4867,4143.0
2017-02-07 12:00:00,105.19,105.23,105.05,105.06,5377.0,91.4867,91.5215,91.3649,91.3736,5377.0
2017-02-07 12:30:00,105.01,105.11,104.93,104.98,5432.0,91.3301,91.4171,91.2605,91.304,5432.0
2017-02-07 13:00:00,104.99,105.05,104.94,105.04,6028.0,91.3127,91.3649,91.2692,91.3562,6028.0
2017-02-07 13:30:00,105.06,105.11,105.04,105.04,8429.0,91.3736,91.4171,91.3562,91.3562,8429.0
2017-02-07 14:00:00,105.07,105.07,105.01,105.03,6127.0,91.3823,91.3823,91.3301,91.3475,6127.0
2017-02-07 14:30:00,105.02,105.09,105.02,105.07,6549.0,91.3388,91.3997,91.3388,91.3823,6549.0
2017-02-07 15:00:00,105.1,105.13,105.05,105.06,7963.0,91.4084,91.4345,91.3649,91.3736,7963.0
2017-02-07 15:30:00,105.06,105.07,104.98,105.06,12620.0,91.3736,91.3823,91.304,91.3736,12620.0
2017-02-08 09:30:00,104.93,104.95,104.77,104.8,31234.0,91.2605,91.2779,91.1214,91.1475,31234.0
2017-02-08 10:00:00,104.84,104.96,104.84,104.89,9059.0,91.1823,91.2866,91.1823,91.2257,9059.0
2017-02-08 10:30:00,104.93,105.07,104.87,105.0,10039.0,91.2605,91.3823,91.2084,91.3214,10039.0
2017-02-08 11:00:00,105.07,105.17,105.05,105.11,14040.0,91.3823,91.4693,91.3649,91.4171,14040.0
2017-02-08 11:30:00,105.11,105.12,104.99,105.0,3993.0,91.4171,91.4258,91.3127,91.3214,3993.0
2017-02-08 12:00:00,105.07,105.11,105.05,105.06,12301.0,91.3823,91.4171,91.3649,91.3736,12301.0
2017-02-08 12:30:00,105.04,105.05,105.0,105.02,1718.0,91.3562,91.3649,91.3214,91.3388,1718.0
2017-02-08 13:00:00,105.06,105.14,105.06,105.13,2246.0,91.3736,91.4432,91.3736,91.4345,2246.0
2017-02-08 13:30:00,105.15,105.2,105.11,105.18,5496.0,91.4519,91.4954,91.4171,91.478,5496.0
2017-02-08 14:00:00,105.17,105.2,105.14,105.16,23338.0,91.4693,91.4954,91.4432,91.4606,23338.0
2017-02-08 14:30:00,105.16,105.21,105.15,105.17,9300.0,91.4606,91.5041,91.4519,91.4693,9300.0
2017-02-08 15:00:00,105.12,105.23,105.12,105.23,8456.0,91.4258,91.5215,91.4258,91.5215,8456.0
2017-02-08 15:30:00,105.22,105.23,105.18,105.19,12504.0,91.5128,91.5215,91.478,91.4867,12504.0
2017-02-09 09:30:00,105.31,105.45,105.31,105.45,35603.0,91.591,91.7128,91.591,91.7128,35603.0
2017-02-09 10:00:00,105.46,105.64,105.45,105.61,11225.0,91.7215,91.878,91.7128,91.852,11225.0
2017-02-09 10:30:00,105.66,105.76,105.6,105.75,6848.0,91.8954,91.9824,91.8433,91.9737,6848.0
2017-02-09 11:00:00,105.74,105.89,105.72,105.89,10246.0,91.965,92.0955,91.9476,92.0955,10246.0
2017-02-09 11:30:00,105.9,105.91,105.8,105.82,11941.0,92.1042,92.1129,92.0172,92.0346,11941.0
2017-02-09 12:00:00,105.82,105.88,105.77,105.79,10484.0,92.0346,92.0868,91.9911,92.0085,10484.0
2017-02-09 12:30:00,105.79,105.82,105.75,105.76,4217.0,92.0085,92.0346,91.9737,91.9824,4217.0
2017-02-09 13:00:00,105.77,105.86,105.77,105.85,5252.0,91.9911,92.0694,91.9911,92.0607,5252.0
2017-02-09 13:30:00,105.83,105.88,105.8,105.88,15100.0,92.0433,92.0868,92.0172,92.0868,15100.0
2017-02-09 14:00:00,105.88,105.9,105.85,105.89,8379.0,92.0868,92.1042,92.0607,92.0955,8379.0
2017-02-09 14:30:00,105.89,105.96,105.88,105.94,7435.0,92.0955,92.1564,92.0868,92.139,7435.0
2017-02-09 15:00:00,105.95,105.97,105.87,105.89,10886.0,92.1477,92.1651,92.0781,92.0955,10886.0
2017-02-09 15:30:00,105.88,105.88,105.8,105.81,14533.0,92.0868,92.0868,92.0172,92.0259,14533.0
2017-02-10 09:30:00,106.0,106.09,105.97,106.03,34780.0,92.1911,92.2694,92.1651,92.2172,34780.0
2017-02-10 10:00:00,106.03,106.05,105.96,106.01,3233.0,92.2172,92.2346,92.1564,92.1998,3233.0
2017-02-10 10:30:00,106.05,106.15,106.05,106.09,7349.0,92.2346,92.3216,92.2346,92.2694,7349.0
2017-02-10 11:00:00,106.08,106.09,106.02,106.05,6441.0,92.2607,92.2694,92.2085,92.2346,6441.0
2017-02-10 11:30:00,106.04,106.11,106.03,106.1,6462.0,92.2259,92.2868,92.2172,92.2781,6462.0
2017-02-10 12:00:00,106.09,106.16,106.08,106.15,6427.0,92.2694,92.3303,92.2607,92.3216,6427.0
2017-02-10 12:30:00,106.16,106.22,106.15,106.19,5060.0,92.3303,92.3825,92.3216,92.3564,5060.0
2017-02-10 13:00:00,106.2,106.3,106.19,106.23,5950.0,92.3651,92.4521,92.3564,92.3912,5950.0
2017-02-10 13:30:00,106.23,106.33,106.23,106.27,38592.0,92.3912,92.4782,92.3912,92.426,38592.0
2017-02-10 14:00:00,106.26,106.3,106.23,106.27,15582.0,92.4173,92.4521,92.3912,92.426,15582.0
2017-02-10 14:30:00,106.28,106.28,106.17,106.18,12190.0,92.4347,92.4347,92.339,92.3477,12190.0
2017-02-10 15:00:00,106.18,106.23,106.18,106.23,14291.0,92.3477,92.3912,92.3477,92.3912,14291.0
2017-02-10 15:30:00,106.23,106.27,106.19,106.21,6782.0,92.3912,92.426,92.3564,92.3738,6782.0
2017-02-13 09:30:00,106.51,106.65,106.48,106.58,41113.0,92.6347,92.7565,92.6086,92.6956,41113.0
2017-02-13 10:00:00,106.59,106.69,106.59,106.64,20225.0,92.7043,92.7913,92.7043,92.7478,20225.0
2017-02-13 10:30:00,106.69,106.69,106.61,106.67,3123.0,92.7913,92.7913,92.7217,92.7739,3123.0
2017-02-13 11:00:00,106.68,106.74,106.61,106.72,16685.0,92.7826,92.8347,92.7217,92.8174,16685.0
2017-02-13 11:30:00,106.69,106.71,106.64,106.64,14257.0,92.7913,92.8087,92.7478,92.7478,14257.0
2017-02-13 12:00:00,106.64,106.7,106.63,106.7,7914.0,92.7478,92.8,92.7391,92.8,7914.0
2017-02-13 12:30:00,106.71,106.79,106.7,106.78,9721.0,92.8087,92.8782,92.8,92.8695,9721.0
2017-02-13 13:00:00,106.78,106.88,106.76,106.87,6259.0,92.8695,92.9565,92.8521,92.9478,6259.0
2017-02-13 13:30:00,106.9,106.94,106.86,106.87,12287.0,92.9739,93.0087,92.9391,92.9478,12287.0
2017-02-13 14:00:00,106.87,106.9,106.84,106.87,8836.0,92.9478,92.9739,92.9217,92.9478,8836.0
2017-02-13 14:30:00,106.85,106.85,106.78,106.79,10501.0,92.9304,92.9304,92.8695,92.8782,10501.0
2017-02-13 15:00:00,106.77,106.83,106.77,106.79,9308.0,92.8608,92.913,92.8608,92.8782,9308.0
2017-02-13 15:30:00,106.79,106.84,106.74,106.78,14430.0,92.8782,92.9217,92.8347,92.8695,14430.0
2017-02-14 09:30:00,106.64,106.88,106.64,106.66,39450.0,92.7478,92.9565,92.7478,92.7652,39450.0
2017-02-14 10:00:00,106.64,106.76,106.58,106.68,26927.0,92.7478,92.8521,92.6956,92.7826,26927.0
2017-02-14 10:30:00,106.68,106.7,106.54,106.66,6662.0,92.7826,92.8,92.6608,92.7652,6662.0
2017-02-14 11:00:00,106.67,106.75,106.52,106.72,11649.0,92.7739,92.8434,92.6434,92.8174,11649.0
2017-02-14 11:30:00,106.76,106.83,106.71,106.82,4012.0,92.8521,92.913,92.8087,92.9043,4012.0
2017-02-14 12:00:00,106.77,106.83,106.77,106.8,2950.0,92.8608,92.913,92.8608,92.8869,2950.0
2017-02-14 12:30:00,106.82,107.0,106.81,106.98,16423.0,92.9043,93.0609,92.8956,93.0435,16423.0
2017-02-14 13:00:00,106.99,107.1,106.98,107.05,5308.0,93.0522,93.1478,93.0435,93.1044,5308.0
2017-02-14 13:30:00,107.08,107.14,107.02,107.13,24037.0,93.1305,93.1826,93.0783,93.1739,24037.0
2017-02-14 14:00:00,107.11,107.2,107.1,107.13,12029.0,93.1565,93.2348,93.1478,93.1739,12029.0
2017-02-14 14:30:00,107.13,107.14,107.04,107.07,7905.0,93.1739,93.1826,93.0957,93.1218,7905.0
2017-02-14 15:00:00,107.11,107.11,107.05,107.1,16178.0,93.1565,93.1565,93.1044,93.1478,16178.0
2017-02-14 15:30:00,107.08,107.21,107.07,107.21,10945.0,93.1305,93.2435,93.1218,93.2435,10945.0
2017-02-15 09:30:00,107.09,107.26,107.09,107.26,32128.0,93.1392,93.287,93.1392,93.287,32128.0
2017-02-15 10:00:00,107.25,107.28,107.15,107.28,24938.0,93.2783,93.3044,93.1913,93.3044,24938.0
2017-02-15 10:30:00,107.29,107.43,107.28,107.41,7805.0,93.3131,93.4349,93.3044,93.4175,7805.0
2017-02-15 11:00:00,107.4,107.56,107.4,107.54,13134.0,93.4088,93.5479,93.4088,93.5305,13134.0
2017-02-15 11:30:00,107.56,107.56,107.33,107.39,9294.0,93.5479,93.5479,93.3479,93.4001,9294.0
2017-02-15 12:00:00,107.43,107.46,107.37,107.46,14166.0,93.4349,93.461,93.3827,93.461,14166.0
2017-02-15 12:30:00,107.46,107.53,107.44,107.5,10731.0,93.461,93.5218,93.4436,93.4957,10731.0
2017-02-15 13:00:00,107.52,107.56,107.48,107.54,8002.0,93.5131,93.5479,93.4783,93.5305,8002.0
2017-02-15 13:30:00,107.53,107.69,107.52,107.64,20087.0,93.5218,93.661,93.5131,93.6175,20087.0
2017-02-15 14:00:00,107.64,107.67,107.59,107.67,6941.0,93.6175,93.6436,93.574,93.6436,6941.0
2017-02-15 14:30:00,107.67,107.72,107.66,107.7,16113.0,93.6436,93.6871,93.6349,93.6697,16113.0
2017-02-15 15:00:00,107.73,107.87,107.7,107.84,17166.0,93.6958,93.8175,93.6697,93.7914,17166.0
2017-02-15 15:30:00,107.82,107.84,107.74,107.78,55134.0,93.7741,93.7914,93.7045,93.7393,55134.0
2017-02-16 09:30:00,107.76,107.91,107.61,107.7,40165.0,93.7219,93.8523,93.5914,93.6697,40165.0
2017-02-16 10:00:00,107.68,107.72,107.6,107.67,13289.0,93.6523,93.6871,93.5827,93.6436,13289.0
2017-02-16 10:30:00,107.75,107.79,107.37,107.41,8956.0,93.7132,93.748,93.3827,93.4175,8956.0
2017-02-16 11:00:00,107.46,107.52,107.33,107.52,22801.0,93.461,93.5131,93.3479,93.5131,22801.0
2017-02-16 11:30:00,107.5,107.58,107.46,107.58,3673.0,93.4957,93.5653,93.461,93.5653,3673.0
2017-02-16 12:00:00,107.6,107.6,107.47,107.55,9562.0,93.5827,93.5827,93.4696,93.5392,9562.0
2017-02-16 12:30:00,107.55,107.64,107.53,107.57,6363.0,93.5392,93.6175,93.5218,93.5566,6363.0
2017-02-16 13:00:00,107.52,107.53,107.43,107.48,235804.0,93.5131,93.5218,93.4349,93.4783,235804.0
2017-02-16 13:30:00,107.48,107.5,107.42,107.47,192178.0,93.4783,93.4957,93.4262,93.4696,192178.0
2017-02-16 14:00:00,107.49,107.52,107.37,107.42,142768.0,93.487,93.5131,93.3827,93.4262,142768.0
2017-02-16 14:30:00,107.42,107.51,107.38,107.5,116523.0,93.4262,93.5044,93.3914,93.4957,116523.0
2017-02-16 15:00:00,107.5,107.57,107.5,107.55,104103.0,93.4957,93.5566,93.4957,93.5392,104103.0
2017-02-16 15:30:00,107.55,107.66,107.55,107.65,38803.0,93.5392,93.6349,93.5392,93.6262,38803.0
2017-02-17 09:30:00,107.29,107.52,107.29,107.44,33948.0,93.3131,93.5131,93.3131,93.4436,33948.0
2017-02-17 10:00:00,107.52,107.54,107.45,107.53,7388.0,93.5131,93.5305,93.4523,93.5218,7388.0
2017-02-17 10:30:00,107.45,107.49,107.43,107.44,8116.0,93.4523,93.487,93.4349,93.4436,8116.0
2017-02-17 11:00:00,107.43,107.48,107.35,107.36,6559.0,93.4349,93.4783,93.3653,93.374,6559.0
2017-02-17 11:30:00,107.39,107.5,107.38,107.45,6489.0,93.4001,93.4957,93.3914,93.4523,6489.0
2017-02-17 12:00:00,107.44,107.52,107.44,107.52,16046.0,93.4436,93.5131,93.4436,93.5131,16046.0
2017-02-17 12:30:00,107.48,107.5,107.47,107.5,5658.0,93.4783,93.4957,93.4696,93.4957,5658.0
2017-02-17 13:00:00,107.53,107.53,107.46,107.49,22562.0,93.5218,93.5218,93.461,93.487,22562.0
2017-02-17 13:30:00,107.5,107.53,107.49,107.52,3110.0,93.4957,93.5218,93.487,93.5131,3110.0
2017-02-17 14:00:00,107.5,107.61,107.5,107.59,20683.0,93.4957,93.5914,93.4957,93.574,20683.0
2017-02-17 14:30:00,107.61,107.66,107.6,107.63,9251.0,93.5914,93.6349,93.5827,93.6088,9251.0
2017-02-17 15:00:00,107.62,107.7,107.62,107.69,6184.0,93.6001,93.6697,93.6001,93.661,6184.0
2017-02-17 15:30:00,107.7,107.82,107.67,107.82,40955.0,93.6697,93.7741,93.6436,93.7741,40955.0
2017-02-21 09:30:00,108.0,108.32,108.0,108.29,45740.0,93.9306,94.2089,93.9306,94.1828,45740.0
2017-02-21 10:00:00,108.31,108.49,108.29,108.46,8922.0,94.2002,94.3568,94.1828,94.3307,8922.0
2017-02-21 10:30:00,108.45,108.53,108.4,108.45,8484.0,94.322,94.3916,94.2785,94.322,8484.0
2017-02-21 11:00:00,108.43,108.45,108.25,108.25,13604.0,94.3046,94.322,94.148,94.148,13604.0
2017-02-21 11:30:00,108.23,108.3,108.18,108.29,8173.0,94.1306,94.1915,94.0872,94.1828,8173.0
2017-02-21 12:00:00,108.31,108.37,108.29,108.37,9115.0,94.2002,94.2524,94.1828,94.2524,9115.0
2017-02-21 12:30:00,108.35,108.37,108.3,108.31,5752.0,94.235,94.2524,94.1915,94.2002,5752.0
2017-02-21 13:00:00,108.29,108.35,108.27,108.35,9264.0,94.1828,94.235,94.1654,94.235,9264.0
2017-02-21 13:30:00,108.31,108.32,108.23,108.28,5145.0,94.2002,94.2089,94.1306,94.1741,5145.0
2017-02-21 14:00:00,108.26,108.4,108.26,108.38,16870.0,94.1567,94.2785,94.1567,94.2611,16870.0
2017-02-21 14:30:00,108.39,108.46,108.39,108.44,10325.0,94.2698,94.3307,94.2698,94.3133,10325.0
2017-02-21 15:00:00,108.43,108.52,108.41,108.51,10379.0,94.3046,94.3829,94.2872,94.3742,10379.0
2017-02-21 15:30:00,108.51,108.57,108.46,108.48,8376.0,94.3742,94.4263,94.3307,94.3481,8376.0
2017-02-22 09:30:00,108.25,108.33,108.2,108.27,37527.0,94.148,94.2176,94.1045,94.1654,37527.0
2017-02-22 10:00:00,108.27,108.43,108.26,108.42,9670.0,94.1654,94.3046,94.1567,94.2959,9670.0
2017-02-22 10:30:00,108.43,108.52,108.39,108.39,11395.0,94.3046,94.3829,94.2698,94.2698,11395.0
2017-02-22 11:00:00,108.4,108.4,108.3,108.35,5395.0,94.2785,94.2785,94.1915,94.235,5395.0
2017-02-22 11:30:00,108.38,108.4,108.32,108.32,8054.0,94.2611,94.2785,94.2089,94.2089,8054.0
2017-02-22 12:00:00,108.31,108.39,108.3,108.38,3786.0,94.2002,94.2698,94.1915,94.2611,3786.0
2017-02-22 12:30:00,108.39,108.43,108.38,108.43,1655.0,94.2698,94.3046,94.2611,94.3046,1655.0
2017-02-22 13:00:00,108.45,108.45,108.42,108.45,5912.0,94.322,94.322,94.2959,94.322,5912.0
2017-02-22 13:30:00,108.46,108.49,108.44,108.47,13776.0,94.3307,94.3568,94.3133,94.3394,13776.0
2017-02-22 14:00:00,108.46,108.49,108.3,108.42,26875.0,94.3307,94.3568,94.1915,94.2959,26875.0
2017-02-22 14:30:00,108.41,108.42,108.32,108.37,15042.0,94.2872,94.2959,94.2089,94.2524,15042.0
2017-02-22 15:00:00,108.32,108.45,108.32,108.44,8617.0,94.2089,94.322,94.2089,94.3133,8617.0
2017-02-22 15:30:00,108.43,108.44,108.36,108.39,12152.0,94.3046,94.3133,94.2437,94.2698,12152.0
2017-02-23 09:30:00,108.68,108.72,108.52,108.54,33079.0,94.522,94.5568,94.3829,94.4003,33079.0
2017-02-23 10:00:00,108.59,108.59,108.29,108.33,3221.0,94.4437,94.4437,94.1828,94.2176,3221.0
2017-02-23 10:30:00,108.35,108.39,108.18,108.19,7242.0,94.235,94.2698,94.0872,94.0959,7242.0
2017-02-23 11:00:00,108.22,108.24,108.07,108.16,15431.0,94.1219,94.1393,93.9915,94.0698,15431.0
2017-02-23 11:30:00,108.15,108.32,108.15,108.26,7785.0,94.0611,94.2089,94.0611,94.1567,7785.0
2017-02-23 12:00:00,108.28,108.45,108.28,108.44,5862.0,94.1741,94.322,94.1741,94.3133,5862.0
2017-02-23 12:30:00,108.43,108.51,108.42,108.43,5816.0,94.3046,94.3742,94.2959,94.3046,5816.0
2017-02-23 13:00:00,108.41,108.45,108.36,108.38,8299.0,94.2872,94.322,94.2437,94.2611,8299.0
2017-02-23 13:30:00,108.36,108.45,108.36,108.45,18977.0,94.2437,94.322,94.2437,94.322,18977.0
2017-02-23 14:00:00,108.42,108.47,108.42,108.47,9055.0,94.2959,94.3394,94.2959,94.3394,9055.0
2017-02-23 14:30:00,108.45,108.54,108.44,108.54,5490.0,94.322,94.4003,94.3133,94.4003,5490.0
2017-02-23 15:00:00,108.53,108.55,108.46,108.46,14716.0,94.3916,94.409,94.3307,94.3307,14716.0
2017-02-23 15:30:00,108.46,108.46,108.37,108.44,36541.0,94.3307,94.3307,94.2524,94.3133,36541.0
2017-02-24 09:30:00,107.96,108.21,107.95,108.21,55292.0,93.8958,94.1132,93.8871,94.1132,55292.0
2017-02-24 10:00:00,108.23,108.29,108.1,108.11,25742.0,94.1306,94.1828,94.0176,94.0263,25742.0
2017-02-24 10:30:00,108.12,108.26,108.1,108.24,11394.0,94.035,94.1567,94.0176,94.1393,11394.0
2017-02-24 11:00:00,108.25,108.35,108.25,108.29,11935.0,94.148,94.235,94.148,94.1828,11935.0
2017-02-24 11:30:00,108.3,108.3,108.18,108.19,15697.0,94.1915,94.1915,94.0872,94.0959,15697.0
2017-02-24 12:00:00,108.18,108.33,108.18,108.33,12371.0,94.0872,94.2176,94.0872,94.2176,12371.0
2017-02-24 12:30:00,108.32,108.35,108.28,108.32,12403.0,94.2089,94.235,94.1741,94.2089,12403.0
2017-02-24 13:00:00,108.31,108.31,108.2,108.2,10790.0,94.2002,94.2002,94.1045,94.1045,10790.0
2017-02-24 13:30:00,108.23,108.29,108.2,108.29,17478.0,94.1306,94.1828,94.1045,94.1828,17478.0
2017-02-24 14:00:00,108.29,108.3,108.24,108.26,31507.0,94.1828,94.1915,94.1393,94.1567,31507.0
2017-02-24 14:30:00,108.29,108.32,108.25,108.27,26926.0,94.1828,94.2089,94.148,94.1654,26926.0
2017-02-24 15:00:00,108.27,108.37,108.23,108.37,30506.0,94.1654,94.2524,94.1306,94.2524,30506.0
2017-02-24 15:30:00,108.37,108.62,108.37,108.62,30950.0,94.2524,94.4698,94.2524,94.4698,30950.0
2017-02-27 09:30:00,108.55,108.59,108.42,108.57,66597.0,94.409,94.4437,94.2959,94.4263,66597.0
2017-02-27 10:00:00,108.6,108.69,108.5,108.69,25705.0,94.4524,94.5307,94.3655,94.5307,25705.0
2017-02-27 10:30:00,108.7,108.74,108.65,108.65,17987.0,94.5394,94.5742,94.4959,94.4959,17987.0
2017-02-27 11:00:00,108.65,108.71,108.6,108.65,18235.0,94.4959,94.5481,94.4524,94.4959,18235.0
2017-02-27 11:30:00,108.64,108.64,108.57,108.57,17416.0,94.4872,94.4872,94.4263,94.4263,17416.0
2017-02-27 12:00:00,108.57,108.65,108.55,108.64,20557.0,94.4263,94.4959,94.409,94.4872,20557.0
2017-02-27 12:30:00,108.65,108.66,108.6,108.6,16698.0,94.4959,94.5046,94.4524,94.4524,16698.0
2017-02-27 13:00:00,108.61,108.7,108.59,108.69,40002.0,94.4611,94.5394,94.4437,94.5307,40002.0
2017-02-27 13:30:00,108.71,108.74,108.7,108.72,104699.0,94.5481,94.5742,94.5394,94.5568,104699.0
2017-02-27 14:00:00,108.73,108.78,108.7,108.76,12119.0,94.5655,94.609,94.5394,94.5916,12119.0
2017-02-27 14:30:00,108.76,108.81,108.75,108.8,12804.0,94.5916,94.6351,94.5829,94.6264,12804.0
2017-02-27 15:00:00,108.77,108.85,108.77,108.83,16366.0,94.6003,94.6699,94.6003,94.6525,16366.0
2017-02-27 15:30:00,108.85,108.85,108.74,108.79,16442.0,94.6699,94.6699,94.5742,94.6177,16442.0
2017-02-28 09:30:00,108.52,108.63,108.52,108.57,48245.0,94.3829,94.4785,94.3829,94.4263,48245.0
2017-02-28 10:00:00,108.58,108.67,108.57,108.6,9058.0,94.435,94.5133,94.4263,94.4524,9058.0
2017-02-28 10:30:00,108.61,108.67,108.57,108.67,8231.0,94.4611,94.5133,94.4263,94.5133,8231.0
2017-02-28 11:00:00,108.67,108.69,108.63,108.68,19233.0,94.5133,94.5307,94.4785,94.522,19233.0
2017-02-28 11:30:00,108.65,108.66,108.61,108.62,4192.0,94.4959,94.5046,94.4611,94.4698,4192.0
2017-02-28 12:00:00,108.6,108.61,108.27,108.33,10498.0,94.4524,94.4611,94.1654,94.2176,10498.0
2017-02-28 12:30:00,108.34,108.44,108.33,108.43,3640.0,94.2263,94.3133,94.2176,94.3046,3640.0
2017-02-28 13:00:00,108.43,108.49,108.43,108.45,5202.0,94.3046,94.3568,94.3046,94.322,5202.0
2017-02-28 13:30:00,108.46,108.53,108.46,108.52,32493.0,94.3307,94.3916,94.3307,94.3829,32493.0
2017-02-28 14:00:00,108.54,108.54,108.38,108.45,18812.0,94.4003,94.4003,94.2611,94.322,18812.0
2017-02-28 14:30:00,108.43,108.52,108.41,108.48,13148.0,94.3046,94.3829,94.2872,94.3481,13148.0
2017-02-28 15:00:00,108.47,108.53,108.44,108.47,14158.0,94.3394,94.3916,94.3133,94.3394,14158.0
2017-02-28 15:30:00,108.46,108.57,108.34,108.48,17397.0,94.3307,94.4263,94.2263,94.3481,17397.0
2017-03-01 09:30:00,109.3,109.51,109.3,109.51,24223.0,95.0612,95.2439,95.0612,95.2439,24223.0
2017-03-01 10:00:00,109.54,109.69,109.53,109.64,12570.0,95.27,95.4004,95.2613,95.357,12570.0
2017-03-01 10:30:00,109.65,109.65,109.54,109.59,6116.0,95.3657,95.3657,95.27,95.3135,6116.0
2017-03-01 11:00:00,109.64,109.81,109.63,109.81,43144.0,95.357,95.5048,95.3483,95.5048,43144.0
2017-03-01 11:30:00,109.79,109.9,109.79,109.86,12428.0,95.4874,95.5831,95.4874,95.5483,12428.0
2017-03-01 12:00:00,109.87,110.1,109.87,110.05,36463.0,95.557,95.757,95.557,95.7135,36463.0
2017-03-01 12:30:00,110.05,110.05,109.95,109.97,9631.0,95.7135,95.7135,95.6266,95.644,9631.0
2017-03-01 13:00:00,109.97,110.04,109.96,109.99,17980.0,95.644,95.7048,95.6353,95.6614,17980.0
2017-03-01 13:30:00,109.99,110.03,109.96,110.01,22923.0,95.6614,95.6962,95.6353,95.6788,22923.0
2017-03-01 14:00:00,110.0,110.19,109.96,110.15,38161.0,95.6701,95.8353,95.6353,95.8005,38161.0
2017-03-01 14:30:00,110.16,110.19,110.1,110.18,11966.0,95.8092,95.8353,95.757,95.8266,11966.0
2017-03-01 15:00:00,110.18,110.18,110.06,110.06,16861.0,95.8266,95.8266,95.7222,95.7222,16861.0
2017-03-01 15:30:00,110.06,110.15,109.94,109.96,18594.0,95.7222,95.8005,95.6179,95.6353,18594.0
2017-03-02 09:30:00,109.83,109.83,109.69,109.78,25498.0,95.5222,95.5222,95.4004,95.4787,25498.0
2017-03-02 10:00:00,109.76,109.77,109.6,109.69,5533.0,95.4613,95.47,95.3222,95.4004,5533.0
2017-03-02 10:30:00,109.7,109.71,109.62,109.63,6585.0,95.4091,95.4178,95.3396,95.3483,6585.0
2017-03-02 11:00:00,109.61,109.62,109.48,109.55,8746.0,95.3309,95.3396,95.2178,95.2787,8746.0
2017-03-02 11:30:00,109.54,109.58,109.4,109.58,10284.0,95.27,95.3048,95.1482,95.3048,10284.0
2017-03-02 12:00:00,109.57,109.59,109.44,109.47,9564.0,95.2961,95.3135,95.183,95.2091,9564.0
2017-03-02 12:30:00,109.49,109.54,109.45,109.53,11774.0,95.2265,95.27,95.1917,95.2613,11774.0
2017-03-02 13:00:00,109.53,109.56,109.47,109.56,14891.0,95.2613,95.2874,95.2091,95.2874,14891.0
2017-03-02 13:30:00,109.55,109.56,109.46,109.52,6584.0,95.2787,95.2874,95.2004,95.2526,6584.0
2017-03-02 14:00:00,109.52,109.57,109.44,109.56,25176.0,95.2526,95.2961,95.183,95.2874,25176.0
2017-03-02 14:30:00,109.57,109.62,109.56,109.59,14597.0,95.2961,95.3396,95.2874,95.3135,14597.0
2017-03-02 15:00:00,109.56,109.56,109.35,109.39,7689.0,95.2874,95.2874,95.1047,95.1395,7689.0
2017-03-02 15:30:00,109.44,109.45,109.24,109.3,36525.0,95.183,95.1917,95.0091,95.0612,36525.0
2017-03-03 09:30:00,109.25,109.36,109.16,109.18,34373.0,95.0178,95.1134,94.9395,94.9569,34373.0
2017-03-03 10:00:00,109.16,109.26,109.07,109.09,3248.0,94.9395,95.0265,94.8612,94.8786,3248.0
2017-03-03 10:30:00,109.06,109.15,109.01,109.09,7434.0,94.8525,94.9308,94.809,94.8786,7434.0
2017-03-03 11:00:00,109.08,109.16,109.05,109.12,7830.0,94.8699,94.9395,94.8438,94.9047,7830.0
2017-03-03 11:30:00,109.1,109.18,109.08,109.17,21846.0,94.8873,94.9569,94.8699,94.9482,21846.0
2017-03-03 12:00:00,109.16,109.2,109.14,109.19,9468.0,94.9395,94.9743,94.9221,94.9656,9468.0
2017-03-03 12:30:00,109.2,109.27,109.2,109.23,9174.0,94.9743,95.0352,94.9743,95.0004,9174.0
2017-03-03 13:00:00,109.22,109.29,109.11,109.17,17125.0,94.9917,95.0526,94.896,94.9482,17125.0
2017-03-03 13:30:00,109.19,109.29,109.13,109.29,3359.0,94.9656,95.0526,94.9134,95.0526,3359.0
2017-03-03 14:00:00,109.26,109.33,109.22,109.22,21522.0,95.0265,95.0873,94.9917,94.9917,21522.0
2017-03-03 14:30:00,109.22,109.31,109.21,109.31,4781.0,94.9917,95.0699,94.983,95.0699,4781.0
2017-03-03 15:00:00,109.3,109.37,109.25,109.37,12060.0,95.0612,95.1221,95.0178,95.1221,12060.0
2017-03-03 15:30:00,109.34,109.42,109.29,109.35,10903.0,95.096,95.1656,95.0526,95.1047,10903.0
2017-03-06 09:30:00,108.93,108.96,108.77,108.95,41586.0,94.7395,94.7655,94.6003,94.7568,41586.0
2017-03-06 10:00:00,108.93,108.96,108.81,108.82,9448.0,94.7395,94.7655,94.6351,94.6438,9448.0
2017-03-06 10:30:00,108.77,108.8,108.7,108.72,21722.0,94.6003,94.6264,94.5394,94.5568,21722.0
2017-03-06 11:00:00,108.68,108.83,108.68,108.82,4230.0,94.522,94.6525,94.522,94.6438,4230.0
2017-03-06 11:30:00,108.8,108.81,108.73,108.76,5842.0,94.6264,94.6351,94.5655,94.5916,5842.0
2017-03-06 12:00:00,108.75,108.87,108.75,108.84,9067.0,94.5829,94.6873,94.5829,94.6612,9067.0
2017-03-06 12:30:00,108.83,108.91,108.83,108.9,9662.0,94.6525,94.7221,94.6525,94.7134,9662.0
2017-03-06 13:00:00,108.91,109.09,108.91,109.08,10850.0,94.7221,94.8786,94.7221,94.8699,10850.0
2017-03-06 13:30:00,109.07,109.09,108.99,109.03,9312.0,94.8612,94.8786,94.7916,94.8264,9312.0
2017-03-06 14:00:00,109.02,109.05,109.01,109.02,7797.0,94.8177,94.8438,94.809,94.8177,7797.0
2017-03-06 14:30:00,109.02,109.06,109.0,109.03,6856.0,94.8177,94.8525,94.8003,94.8264,6856.0
2017-03-06 15:00:00,109.04,109.14,109.04,109.09,23360.0,94.8351,94.9221,94.8351,94.8786,23360.0
2017-03-06 15:30:00,109.06,109.18,109.05,109.05,6413.0,94.8525,94.9569,94.8438,94.8438,6413.0
2017-03-07 09:30:00,108.77,108.93,108.65,108.75,35089.0,94.6003,94.7395,94.4959,94.5829,35089.0
2017-03-07 10:00:00,108.76,108.98,108.74,108.98,7613.0,94.5916,94.7829,94.5742,94.7829,7613.0
2017-03-07 10:30:00,108.97,109.03,108.89,108.9,7477.0,94.7742,94.8264,94.7047,94.7134,7477.0
2017-03-07 11:00:00,108.92,108.92,108.74,108.74,10404.0,94.7308,94.7308,94.5742,94.5742,10404.0
2017-03-07 11:30:00,108.72,108.8,108.69,108.78,12746.0,94.5568,94.6264,94.5307,94.609,12746.0
2017-03-07 12:00:00,108.79,108.8,108.7,108.77,7083.0,94.6177,94.6264,94.5394,94.6003,7083.0
2017-03-07 12:30:00,108.76,108.82,108.74,108.81,5195.0,94.5916,94.6438,94.5742,94.6351,5195.0
2017-03-07 13:00:00,108.83,108.89,108.8,108.85,9392.0,94.6525,94.7047,94.6264,94.6699,9392.0
2017-03-07 13:30:00,108.85,108.86,108.76,108.76,14781.0,94.6699,94.6786,94.5916,94.5916,14781.0
2017-03-07 14:00:00,108.78,108.82,108.76,108.8,6543.0,94.609,94.6438,94.5916,94.6264,6543.0
2017-03-07 14:30:00,108.8,108.87,108.75,108.86,14183.0,94.6264,94.6873,94.5829,94.6786,14183.0
2017-03-07 15:00:00,108.84,108.88,108.77,108.77,10949.0,94.6612,94.696,94.6003,94.6003,10949.0
2017-03-07 15:30:00,108.79,108.79,108.59,108.67,20664.0,94.6177,94.6177,94.4437,94.5133,20664.0
2017-03-08 09:30:00,108.77,108.93,108.76,108.82,16314.0,94.6003,94.7395,94.5916,94.6438,16314.0
2017-03-08 10:00:00,108.86,108.91,108.75,108.88,10667.0,94.6786,94.7221,94.5829,94.696,10667.0
2017-03-08 10:30:00,108.9,108.92,108.8,108.81,24008.0,94.7134,94.7308,94.6264,94.6351,24008.0
2017-03-08 11:00:00,108.88,108.9,108.79,108.86,3379.0,94.696,94.7134,94.6177,94.6786,3379.0
2017-03-08 11:30:00,108.79,108.79,108.65,108.67,14129.0,94.6177,94.6177,94.4959,94.5133,14129.0
2017-03-08 12:00:00,108.69,108.76,108.68,108.74,7993.0,94.5307,94.5916,94.522,94.5742,7993.0
2017-03-08 12:30:00,108.79,108.79,108.76,108.77,3657.0,94.6177,94.6177,94.5916,94.6003,3657.0
2017-03-08 13:00:00,108.77,108.9,108.77,108.85,4804.0,94.6003,94.7134,94.6003,94.6699,4804.0
2017-03-08 13:30:00,108.85,108.89,108.8,108.83,6427.0,94.6699,94.7047,94.6264,94.6525,6427.0
2017-03-08 14:00:00,108.81,108.84,108.57,108.59,17541.0,94.6351,94.6612,94.4263,94.4437,17541.0
2017-03-08 14:30:00,108.61,108.73,108.58,108.71,13646.0,94.4611,94.5655,94.435,94.5481,13646.0
2017-03-08 15:00:00,108.71,108.74,108.64,108.64,22273.0,94.5481,94.5742,94.4872,94.4872,22273.0
2017-03-08 15:30:00,108.64,108.64,108.42,108.49,23464.0,94.4872,94.4872,94.2959,94.3568,23464.0
2017-03-09 09:30:00,108.48,108.69,108.47,108.63,25902.0,94.3481,94.5307,94.3394,94.4785,25902.0
2017-03-09 10:00:00,108.64,108.79,108.64,108.67,150013.0,94.4872,94.6177,94.4872,94.5133,150013.0
2017-03-09 10:30:00,108.66,108.68,108.56,108.64,5787.0,94.5046,94.522,94.4177,94.4872,5787.0
2017-03-09 11:00:00,108.65,108.69,108.57,108.65,9886.0,94.4959,94.5307,94.4263,94.4959,9886.0
2017-03-09 11:30:00,108.65,108.71,108.61,108.62,5114.0,94.4959,94.5481,94.4611,94.4698,5114.0
2017-03-09 12:00:00,108.63,108.65,108.56,108.56,3559.0,94.4785,94.4959,94.4177,94.4177,3559.0
2017-03-09 12:30:00,108.57,108.59,108.54,108.59,6077.0,94.4263,94.4437,94.4003,94.4437,6077.0
2017-03-09 13:00:00,108.6,108.64,108.59,108.59,5160.0,94.4524,94.4872,94.4437,94.4437,5160.0
2017-03-09 13:30:00,108.54,108.54,108.42,108.44,6824.0,94.4003,94.4003,94.2959,94.3133,6824.0
2017-03-09 14:00:00,108.45,108.45,108.12,108.25,34995.0,94.322,94.322,94.035,94.148,34995.0
2017-03-09 14:30:00,108.24,108.35,108.22,108.34,11305.0,94.1393,94.235,94.1219,94.2263,11305.0
2017-03-09 15:00:00,108.35,108.53,108.35,108.52,12723.0,94.235,94.3916,94.235,94.3829,12723.0
2017-03-09 15:30:00,108.54,108.64,108.53,108.57,27968.0,94.4003,94.4872,94.3916,94.4263,27968.0
2017-03-10 09:30:00,109.09,109.11,108.87,109.11,106821.0,94.8786,94.896,94.6873,94.896,106821.0
2017-03-10 10:00:00,109.11,109.11,108.98,108.98,6064.0,94.896,94.896,94.7829,94.7829,6064.0
2017-03-10 10:30:00,108.96,108.96,108.77,108.79,16867.0,94.7655,94.7655,94.6003,94.6177,16867.0
2017-03-10 11:00:00,108.77,108.88,108.68,108.88,11877.0,94.6003,94.696,94.522,94.696,11877.0
2017-03-10 11:30:00,108.86,108.88,108.77,108.81,16086.0,94.6786,94.696,94.6003,94.6351,16086.0
2017-03-10 12:00:00,108.82,108.86,108.78,108.86,7606.0,94.6438,94.6786,94.609,94.6786,7606.0
2017-03-10 12:30:00,108.83,108.83,108.6,108.69,9438.0,94.6525,94.6525,94.4524,94.5307,9438.0
2017-03-10 13:00:00,108.67,108.68,108.52,108.61,43751.0,94.5133,94.522,94.3829,94.4611,43751.0
2017-03-10 13:30:00,108.63,108.72,108.57,108.69,10371.0,94.4785,94.5568,94.4263,94.5307,10371.0
2017-03-10 14:00:00,108.68,108.82,108.68,108.81,8599.0,94.522,94.6438,94.522,94.6351,8599.0
2017-03-10 14:30:00,108.8,108.85,108.77,108.8,52842.0,94.6264,94.6699,94.6003,94.6264,52842.0
2017-03-10 15:00:00,108.81,108.93,108.8,108.93,10682.0,94.6351,94.7395,94.6264,94.7395,10682.0
2017-03-10 15:30:00,108.92,108.97,108.87,108.94,15152.0,94.7308,94.7742,94.6873,94.7481,15152.0
2017-03-13 09:30:00,108.95,109.1,108.89,108.89,31275.0,94.7568,94.8873,94.7047,94.7047,31275.0
2017-03-13 10:00:00,108.89,108.98,108.87,108.93,14052.0,94.7047,94.7829,94.6873,94.7395,14052.0
2017-03-13 10:30:00,108.95,108.96,108.87,108.93,10433.0,94.7568,94.7655,94.6873,94.7395,10433.0
2017-03-13 11:00:00,108.89,108.91,108.82,108.82,3122.0,94.7047,94.7221,94.6438,94.6438,3122.0
2017-03-13 11:30:00,108.84,108.97,108.8,108.96,14911.0,94.6612,94.7742,94.6264,94.7655,14911.0
2017-03-13 12:00:00,108.98,108.99,108.86,108.89,8848.0,94.7829,94.7916,94.6786,94.7047,8848.0
2017-03-13 12:30:00,108.87,108.93,108.86,108.93,5886.0,94.6873,94.7395,94.6786,94.7395,5886.0
2017-03-13 13:00:00,108.93,108.95,108.88,108.9,2836.0,94.7395,94.7568,94.696,94.7134,2836.0
2017-03-13 13:30:00,108.89,108.91,108.83,108.89,6248.0,94.7047,94.7221,94.6525,94.7047,6248.0
2017-03-13 14:00:00,108.89,108.96,108.86,108.94,18332.0,94.7047,94.7655,94.6786,94.7481,18332.0
2017-03-13 14:30:00,108.92,108.99,108.92,108.98,17377.0,94.7308,94.7916,94.7308,94.7829,17377.0
2017-03-13 15:00:00,108.98,109.02,108.96,108.97,15014.0,94.7829,94.8177,94.7655,94.7742,15014.0
2017-03-13 15:30:00,108.97,109.07,108.96,109.03,13161.0,94.7742,94.8612,94.7655,94.8264,13161.0
2017-03-14 09:30:00,108.72,108.78,108.56,108.59,9785.0,94.5568,94.609,94.4177,94.4437,9785.0
2017-03-14 10:00:00,108.55,108.6,108.38,108.39,7080.0,94.409,94.4524,94.2611,94.2698,7080.0
2017-03-14 10:30:00,108.34,108.45,108.32,108.44,201267.0,94.2263,94.322,94.2089,94.3133,201267.0
2017-03-14 11:00:00,108.49,108.63,108.39,108.6,9368.0,94.3568,94.4785,94.2698,94.4524,9368.0
2017-03-14 11:30:00,108.58,108.68,108.58,108.65,9586.0,94.435,94.522,94.435,94.4959,9586.0
2017-03-14 12:00:00,108.66,108.66,108.4,108.47,7761.0,94.5046,94.5046,94.2785,94.3394,7761.0
2017-03-14 12:30:00,108.48,108.5,108.43,108.44,3066.0,94.3481,94.3655,94.3046,94.3133,3066.0
2017-03-14 13:00:00,108.48,108.61,108.45,108.61,5970.0,94.3481,94.4611,94.322,94.4611,5970.0
2017-03-14 13:30:00,108.6,108.62,108.55,108.57,17342.0,94.4524,94.4698,94.409,94.4263,17342.0
2017-03-14 14:00:00,108.56,108.6,108.5,108.6,10040.0,94.4177,94.4524,94.3655,94.4524,10040.0
2017-03-14 14:30:00,108.57,108.65,108.55,108.55,6649.0,94.4263,94.4959,94.409,94.409,6649.0
2017-03-14 15:00:00,108.57,108.69,108.56,108.69,16469.0,94.4263,94.5307,94.4177,94.5307,16469.0
2017-03-14 15:30:00,108.67,108.69,108.62,108.65,19997.0,94.5133,94.5307,94.4698,94.4959,19997.0
2017-03-15 09:30:00,108.91,108.98,108.86,108.96,29624.0,94.7221,94.7829,94.6786,94.7655,29624.0
2017-03-15 10:00:00,108.97,109.0,108.91,109.0,8294.0,94.7742,94.8003,94.7221,94.8003,8294.0
2017-03-15 10:30:00,109.02,109.03,108.91,108.95,12493.0,94.8177,94.8264,94.7221,94.7568,12493.0
2017-03-15 11:00:00,108.99,109.04,108.97,109.01,5432.0,94.7916,94.8351,94.7742,94.809,5432.0
2017-03-15 11:30:00,109.02,109.05,108.99,109.03,4579.0,94.8177,94.8438,94.7916,94.8264,4579.0
2017-03-15 12:00:00,109.06,109.08,109.05,109.08,5074.0,94.8525,94.8699,94.8438,94.8699,5074.0
2017-03-15 12:30:00,109.08,109.22,109.07,109.18,7221.0,94.8699,94.9917,94.8612,94.9569,7221.0
2017-03-15 13:00:00,109.18,109.2,109.05,109.07,8246.0,94.9569,94.9743,94.8438,94.8612,8246.0
2017-03-15 13:30:00,109.06,109.1,109.04,109.06,5913.0,94.8525,94.8873,94.8351,94.8525,5913.0
2017-03-15 14:00:00,109.08,109.47,109.08,109.4,39537.0,94.8699,95.2091,94.8699,95.1482,39537.0
2017-03-15 14:30:00,109.36,109.61,109.27,109.49,17115.0,95.1134,95.3309,95.0352,95.2265,17115.0
2017-03-15 15:00:00,109.54,109.65,109.48,109.64,14891.0,95.27,95.3657,95.2178,95.357,14891.0
2017-03-15 15:30:00,109.68,109.8,109.56,109.56,20117.0,95.3917,95.4961,95.2874,95.2874,20117.0
2017-03-16 09:30:00,109.69,109.7,109.58,109.65,30372.0,95.4004,95.4091,95.3048,95.3657,30372.0
2017-03-16 10:00:00,109.63,109.71,109.43,109.5,15948.0,95.3483,95.4178,95.1743,95.2352,15948.0
2017-03-16 10:30:00,109.51,109.54,109.44,109.46,7354.0,95.2439,95.27,95.183,95.2004,7354.0
2017-03-16 11:00:00,109.48,109.48,109.27,109.32,8160.0,95.2178,95.2178,95.0352,95.0786,8160.0
2017-03-16 11:30:00,109.3,109.4,109.25,109.4,59685.0,95.0612,95.1482,95.0178,95.1482,59685.0
2017-03-16 12:00:00,109.38,109.48,109.31,109.45,16787.0,95.1308,95.2178,95.0699,95.1917,16787.0
2017-03-16 12:30:00,109.46,109.49,109.42,109.47,9790.0,95.2004,95.2265,95.1656,95.2091,9790.0
2017-03-16 13:00:00,109.46,109.46,109.36,109.38,5221.0,95.2004,95.2004,95.1134,95.1308,5221.0
2017-03-16 13:30:00,109.36,109.49,109.36,109.44,26928.0,95.1134,95.2265,95.1134,95.183,26928.0
2017-03-16 14:00:00,109.43,109.46,109.41,109.44,16608.0,95.1743,95.2004,95.1569,95.183,16608.0
2017-03-16 14:30:00,109.46,109.48,109.28,109.28,11501.0,95.2004,95.2178,95.0439,95.0439,11501.0
2017-03-16 15:00:00,109.27,109.38,109.24,109.38,17786.0,95.0352,95.1308,95.0091,95.1308,17786.0
2017-03-16 15:30:00,109.32,109.42,109.32,109.41,22622.0,95.0786,95.1656,95.0786,95.1569,22622.0
2017-03-17 09:30:00,109.59,109.59,109.41,109.48,1126140.0,95.3135,95.3135,95.1569,95.2178,1126140.0
2017-03-17 10:00:00,109.45,109.47,109.36,109.4,12753.0,95.1917,95.2091,95.1134,95.1482,12753.0
2017-03-17 10:30:00,109.41,109.44,109.32,109.36,4704.0,95.1569,95.183,95.0786,95.1134,4704.0
2017-03-17 11:00:00,109.32,109.35,109.27,109.32,3672.0,95.0786,95.1047,95.0352,95.0786,3672.0
2017-03-17 11:30:00,109.32,109.35,109.25,109.35,5618.0,95.0786,95.1047,95.0178,95.1047,5618.0
2017-03-17 12:00:00,109.4,109.45,109.39,109.4,3249.0,95.1482,95.1917,95.1395,95.1482,3249.0
2017-03-17 12:30:00,109.42,109.43,109.4,109.43,3804.0,95.1656,95.1743,95.1482,95.1743,3804.0
2017-03-17 13:00:00,109.41,109.5,109.4,109.49,8314.0,95.1569,95.2352,95.1482,95.2265,8314.0
2017-03-17 13:30:00,109.52,109.52,109.44,109.49,15096.0,95.2526,95.2526,95.183,95.2265,15096.0
2017-03-17 14:00:00,109.49,109.61,109.49,109.55,9213.0,95.2265,95.3309,95.2265,95.2787,9213.0
2017-03-17 14:30:00,109.56,109.57,109.49,109.51,7852.0,95.2874,95.2961,95.2265,95.2439,7852.0
2017-03-17 15:00:00,109.5,109.52,109.4,109.4,7069.0,95.2352,95.2526,95.1482,95.1482,7069.0
2017-03-17 15:30:00,109.4,109.41,109.24,109.24,15077.0,95.1482,95.1569,95.0091,95.0091,15077.0
2017-03-20 09:30:00,109.21,109.21,109.07,109.15,35663.0,94.983,94.983,94.8612,94.9308,35663.0
2017-03-20 10:00:00,109.14,109.32,109.11,109.32,14460.0,94.9221,95.0786,94.896,95.0786,14460.0
2017-03-20 10:30:00,109.31,109.33,109.25,109.28,29481.0,95.0699,95.0873,95.0178,95.0439,29481.0
2017-03-20 11:00:00,109.27,109.3,109.21,109.21,7309.0,95.0352,95.0612,94.983,94.983,7309.0
2017-03-20 11:30:00,109.18,109.27,109.17,109.27,3590.0,94.9569,95.0352,94.9482,95.0352,3590.0
2017-03-20 12:00:00,109.25,109.25,109.15,109.18,4815.0,95.0178,95.0178,94.9308,94.9569,4815.0
2017-03-20 12:30:00,109.19,109.25,109.17,109.23,9246.0,94.9656,95.0178,94.9482,95.0004,9246.0
2017-03-20 13:00:00,109.23,109.23,109.16,109.17,1755.0,95.0004,95.0004,94.9395,94.9482,1755.0
2017-03-20 13:30:00,109.17,109.19,108.96,109.02,13440.0,94.9482,94.9656,94.7655,94.8177,13440.0
2017-03-20 14:00:00,109.03,109.09,109.03,109.09,5286.0,94.8264,94.8786,94.8264,94.8786,5286.0
2017-03-20 14:30:00,109.07,109.08,108.88,108.93,7962.0,94.8612,94.8699,94.696,94.7395,7962.0
2017-03-20 15:00:00,108.95,109.13,108.94,109.12,8123.0,94.7568,94.9134,94.7481,94.9047,8123.0
2017-03-20 15:30:00,109.14,109.17,109.04,109.05,8627.0,94.9221,94.9482,94.8351,94.8438,8627.0
2017-03-21 09:30:00,109.33,109.45,109.25,109.25,34864.0,95.0873,95.1917,95.0178,95.0178,34864.0
2017-03-21 10:00:00,109.16,109.16,108.71,108.73,15046.0,94.9395,94.9395,94.5481,94.5655,15046.0
2017-03-21 10:30:00,108.7,108.78,108.37,108.41,18975.0,94.5394,94.609,94.2524,94.2872,18975.0
2017-03-21 11:00:00,108.44,108.44,108.03,108.15,26725.0,94.3133,94.3133,93.9567,94.0611,26725.0
2017-03-21 11:30:00,108.16,108.27,107.87,108.27,38853.0,94.0698,94.1654,93.8175,94.1654,38853.0
2017-03-21 12:00:00,108.24,108.39,108.12,108.21,16901.0,94.1393,94.2698,94.035,94.1132,16901.0
2017-03-21 12:30:00,108.22,108.22,107.98,108.07,13321.0,94.1219,94.1219,93.9132,93.9915,13321.0
2017-03-21 13:00:00,108.07,108.13,107.83,108.0,17011.0,93.9915,94.0437,93.7827,93.9306,17011.0
2017-03-21 13:30:00,108.02,108.04,107.74,107.77,29664.0,93.948,93.9654,93.7045,93.7306,29664.0
2017-03-21 14:00:00,107.8,108.01,107.7,107.94,10782.0,93.7567,93.9393,93.6697,93.8784,10782.0
2017-03-21 14:30:00,107.92,108.09,107.8,107.95,15453.0,93.861,94.0089,93.7567,93.8871,15453.0
2017-03-21 15:00:00,107.96,108.06,107.9,107.97,19278.0,93.8958,93.9828,93.8436,93.9045,19278.0
2017-03-21 15:30:00,107.97,107.98,107.58,107.69,30342.0,93.9045,93.9132,93.5653,93.661,30342.0
2017-03-22 09:30:00,107.58,107.72,107.4,107.44,75934.0,93.5653,93.6871,93.4088,93.4436,75934.0
2017-03-22 10:00:00,107.43,107.54,107.36,107.44,12691.0,93.4349,93.5305,93.374,93.4436,12691.0
2017-03-22 10:30:00,107.44,107.73,107.36,107.73,17546.0,93.4436,93.6958,93.374,93.6958,17546.0
2017-03-22 11:00:00,107.72,108.01,107.6,107.93,24792.0,93.6871,93.9393,93.5827,93.8697,24792.0
2017-03-22 11:30:00,107.87,107.95,107.84,107.88,11262.0,93.8175,93.8871,93.7914,93.8262,11262.0
2017-03-22 12:00:00,107.87,107.92,107.7,107.71,20322.0,93.8175,93.861,93.6697,93.6784,20322.0
2017-03-22 12:30:00,107.7,107.79,107.65,107.7,9319.0,93.6697,93.748,93.6262,93.6697,9319.0
2017-03-22 13:00:00,107.66,107.75,107.53,107.72,17614.0,93.6349,93.7132,93.5218,93.6871,17614.0
2017-03-22 13:30:00,107.75,107.84,107.64,107.64,26278.0,93.7132,93.7914,93.6175,93.6175,26278.0
2017-03-22 14:00:00,107.62,107.74,107.62,107.65,8957.0,93.6001,93.7045,93.6001,93.6262,8957.0
2017-03-22 14:30:00,107.68,107.88,107.68,107.82,6645.0,93.6523,93.8262,93.6523,93.7741,6645.0
2017-03-22 15:00:00,107.83,108.02,107.8,107.94,14143.0,93.7827,93.948,93.7567,93.8784,14143.0
2017-03-22 15:30:00,107.92,107.98,107.83,107.86,25590.0,93.861,93.9132,93.7827,93.8088,25590.0
2017-03-23 09:30:00,107.71,107.93,107.65,107.85,37816.0,93.6784,93.8697,93.6262,93.8001,37816.0
2017-03-23 10:00:00,107.88,107.97,107.8,107.92,12672.0,93.8262,93.9045,93.7567,93.861,12672.0
2017-03-23 10:30:00,107.93,108.19,107.92,108.16,5155.0,93.8697,94.0959,93.861,94.0698,5155.0
2017-03-23 11:00:00,108.16,108.37,108.14,108.27,17340.0,94.0698,94.2524,94.0524,94.1654,17340.0
2017-03-23 11:30:00,108.3,108.33,108.23,108.28,3886.0,94.1915,94.2176,94.1306,94.1741,3886.0
2017-03-23 12:00:00,108.27,108.36,108.25,108.31,7503.0,94.1654,94.2437,94.148,94.2002,7503.0
2017-03-23 12:30:00,108.31,108.36,108.27,108.36,11908.0,94.2002,94.2437,94.1654,94.2437,11908.0
2017-03-23 13:00:00,108.33,108.35,107.92,107.92,36938.0,94.2176,94.235,93.861,93.861,36938.0
2017-03-23 13:30:00,107.92,108.16,107.92,108.1,29401.0,93.861,94.0698,93.861,94.0176,29401.0
2017-03-23 14:00:00,108.09,108.14,108.08,108.14,19147.0,94.0089,94.0524,94.0002,94.0524,19147.0
2017-03-23 14:30:00,108.08,108.18,108.01,108.07,24281.0,94.0002,94.0872,93.9393,93.9915,24281.0
2017-03-23 15:00:00,108.03,108.07,107.77,107.78,50680.0,93.9567,93.9915,93.7306,93.7393,50680.0
2017-03-23 15:30:00,107.76,107.82,107.6,107.74,51440.0,93.7219,93.7741,93.5827,93.7045,51440.0
2017-03-24 09:30:00,107.49,107.62,107.49,107.55,35907.0,93.9213,94.0349,93.9213,93.9737,35907.0
2017-03-24 10:00:00,107.58,107.61,107.52,107.59,11146.0,93.9999,94.0261,93.9475,94.0087,11146.0
2017-03-24 10:30:00,107.59,107.73,107.59,107.71,7630.0,94.0087,94.131,94.0087,94.1135,7630.0
2017-03-24 11:00:00,107.71,107.73,107.59,107.61,8455.0,94.1135,94.131,94.0087,94.0261,8455.0
2017-03-24 11:30:00,107.58,107.66,107.58,107.63,5107.0,93.9999,94.0698,93.9999,94.0436,5107.0
2017-03-24 12:00:00,107.65,107.69,107.37,107.56,22154.0,94.0611,94.0961,93.8164,93.9825,22154.0
2017-03-24 12:30:00,107.58,107.62,107.48,107.52,10822.0,93.9999,94.0349,93.9126,93.9475,10822.0
2017-03-24 13:00:00,107.51,107.55,107.38,107.51,14732.0,93.9388,93.9737,93.8252,93.9388,14732.0
2017-03-24 13:30:00,107.5,107.52,107.25,107.28,22044.0,93.93,93.9475,93.7116,93.7378,22044.0
2017-03-24 14:00:00,107.29,107.37,107.29,107.32,18567.0,93.7465,93.8164,93.7465,93.7728,18567.0
2017-03-24 14:30:00,107.34,107.35,107.05,107.07,11897.0,93.7902,93.799,93.5368,93.5543,11897.0
2017-03-24 15:00:00,107.09,107.1,106.82,107.01,18839.0,93.5718,93.5805,93.3359,93.5019,18839.0
2017-03-24 15:30:00,106.97,107.44,106.89,107.23,118201.0,93.4669,93.8776,93.397,93.6941,118201.0
2017-03-27 09:30:00,106.27,106.61,106.2,106.57,70815.0,92.8553,93.1524,92.7941,93.1174,70815.0
2017-03-27 10:00:00,106.55,106.6,106.43,106.59,17297.0,93.1,93.1436,92.9951,93.1349,17297.0
2017-03-27 10:30:00,106.53,106.76,106.53,106.74,5532.0,93.0825,93.2834,93.0825,93.266,5532.0
2017-03-27 11:00:00,106.75,106.84,106.66,106.83,11605.0,93.2747,93.3533,93.1961,93.3446,11605.0
2017-03-27 11:30:00,106.85,106.98,106.81,106.9,23115.0,93.3621,93.4757,93.3271,93.4058,23115.0
2017-03-27 12:00:00,106.9,107.01,106.87,106.93,4610.0,93.4058,93.5019,93.3796,93.432,4610.0
2017-03-27 12:30:00,106.92,107.1,106.9,107.04,6108.0,93.4233,93.5805,93.4058,93.5281,6108.0
2017-03-27 13:00:00,107.17,107.2,107.04,107.04,22719.0,93.6417,93.6679,93.5281,93.5281,22719.0
2017-03-27 13:30:00,107.03,107.03,106.94,106.95,7378.0,93.5194,93.5194,93.4407,93.4495,7378.0
2017-03-27 14:00:00,106.95,107.05,106.85,106.86,14775.0,93.4495,93.5368,93.3621,93.3708,14775.0
2017-03-27 14:30:00,106.9,107.09,106.9,107.08,14205.0,93.4058,93.5718,93.4058,93.5631,14205.0
2017-03-27 15:00:00,107.08,107.15,107.07,107.11,26227.0,93.5631,93.6242,93.5543,93.5893,26227.0
2017-03-27 15:30:00,107.07,107.22,107.05,107.09,10945.0,93.5543,93.6854,93.5368,93.5718,10945.0
2017-03-28 09:30:00,106.99,107.14,106.95,107.02,41238.0,93.4844,93.6155,93.4495,93.5106,41238.0
2017-03-28 10:00:00,107.03,107.28,107.02,107.13,7750.0,93.5194,93.7378,93.5106,93.6067,7750.0
2017-03-28 10:30:00,107.15,107.27,107.15,107.24,2978.0,93.6242,93.7291,93.6242,93.7029,2978.0
2017-03-28 11:00:00,107.31,107.54,107.31,107.5,6979.0,93.764,93.965,93.764,93.93,6979.0
2017-03-28 11:30:00,107.51,107.67,107.47,107.66,1737.0,93.9388,94.0786,93.9038,94.0698,1737.0
2017-03-28 12:00:00,107.63,107.71,107.62,107.62,4660.0,94.0436,94.1135,94.0349,94.0349,4660.0
2017-03-28 12:30:00,107.6,107.65,107.57,107.63,7066.0,94.0174,94.0611,93.9912,94.0436,7066.0
2017-03-28 13:00:00,107.65,107.77,107.65,107.75,8455.0,94.0611,94.166,94.0611,94.1485,8455.0
2017-03-28 13:30:00,107.74,107.96,107.71,107.96,26298.0,94.1397,94.332,94.1135,94.332,26298.0
2017-03-28 14:00:00,107.93,108.08,107.9,108.05,264037.0,94.3058,94.4368,94.2795,94.4106,264037.0
2017-03-28 14:30:00,108.02,108.1,107.97,107.98,15739.0,94.3844,94.4543,94.3407,94.3494,15739.0
2017-03-28 15:00:00,107.96,108.02,107.92,107.98,10998.0,94.332,94.3844,94.297,94.3494,10998.0
2017-03-28 15:30:00,107.97,108.04,107.88,107.88,26520.0,94.3407,94.4019,94.2621,94.2621,26520.0
2017-03-29 09:30:00,107.79,107.87,107.65,107.87,41096.0,94.1834,94.2533,94.0611,94.2533,41096.0
2017-03-29 10:00:00,107.88,107.91,107.8,107.85,6130.0,94.2621,94.2883,94.1922,94.2359,6130.0
2017-03-29 10:30:00,107.87,108.07,107.87,108.03,8732.0,94.2533,94.4281,94.2533,94.3931,8732.0
2017-03-29 11:00:00,108.02,108.03,107.93,107.95,12169.0,94.3844,94.3931,94.3058,94.3232,12169.0
2017-03-29 11:30:00,107.95,107.95,107.81,107.9,12714.0,94.3232,94.3232,94.2009,94.2795,12714.0
2017-03-29 12:00:00,107.91,107.99,107.88,107.95,11400.0,94.2883,94.3582,94.2621,94.3232,11400.0
2017-03-29 12:30:00,107.93,107.95,107.88,107.88,15757.0,94.3058,94.3232,94.2621,94.2621,15757.0
2017-03-29 13:00:00,107.88,107.99,107.88,107.99,1955.0,94.2621,94.3582,94.2621,94.3582,1955.0
2017-03-29 13:30:00,107.97,108.02,107.95,108.0,25334.0,94.3407,94.3844,94.3232,94.3669,25334.0
2017-03-29 14:00:00,108.03,108.08,107.97,108.07,5963.0,94.3931,94.4368,94.3407,94.4281,5963.0
2017-03-29 14:30:00,108.06,108.09,108.02,108.09,6230.0,94.4193,94.4456,94.3844,94.4456,6230.0
2017-03-29 15:00:00,108.08,108.12,108.02,108.09,13238.0,94.4368,94.4718,94.3844,94.4456,13238.0
2017-03-29 15:30:00,108.1,108.11,107.99,108.03,22719.0,94.4543,94.463,94.3582,94.3931,22719.0
2017-03-30 09:30:00,108.03,108.12,107.9,108.1,28679.0,94.3931,94.4718,94.2795,94.4543,28679.0
2017-03-30 10:00:00,108.1,108.27,108.1,108.17,37246.0,94.4543,94.6028,94.4543,94.5155,37246.0
2017-03-30 10:30:00,108.26,108.42,108.26,108.42,7954.0,94.5941,94.7339,94.5941,94.7339,7954.0
2017-03-30 11:00:00,108.43,108.43,108.35,108.39,10759.0,94.7426,94.7426,94.6727,94.7077,10759.0
2017-03-30 11:30:00,108.39,108.43,108.27,108.28,4751.0,94.7077,94.7426,94.6028,94.6116,4751.0
2017-03-30 12:00:00,108.22,108.27,108.21,108.27,2127.0,94.5591,94.6028,94.5504,94.6028,2127.0
2017-03-30 12:30:00,108.29,108.29,108.12,108.15,5999.0,94.6203,94.6203,94.4718,94.498,5999.0
2017-03-30 13:00:00,108.18,108.31,108.17,108.29,3961.0,94.5242,94.6378,94.5155,94.6203,3961.0
2017-03-30 13:30:00,108.3,108.36,108.27,108.32,16472.0,94.629,94.6815,94.6028,94.6465,16472.0
2017-03-30 14:00:00,108.31,108.4,108.29,108.39,15318.0,94.6378,94.7164,94.6203,94.7077,15318.0
2017-03-30 14:30:00,108.4,108.42,108.25,108.3,20146.0,94.7164,94.7339,94.5854,94.629,20146.0
2017-03-30 15:00:00,108.3,108.37,108.3,108.36,6934.0,94.629,94.6902,94.629,94.6815,6934.0
2017-03-30 15:30:00,108.36,108.39,108.28,108.35,23645.0,94.6815,94.7077,94.6116,94.6727,23645.0
2017-03-31 09:30:00,108.16,108.26,108.1,108.23,7087.0,94.5067,94.5941,94.4543,94.5679,7087.0
2017-03-31 10:00:00,108.24,108.36,108.2,108.22,27245.0,94.5766,94.6815,94.5417,94.5591,27245.0
2017-03-31 10:30:00,108.22,108.36,108.22,108.33,7826.0,94.5591,94.6815,94.5591,94.6553,7826.0
2017-03-31 11:00:00,108.29,108.37,108.26,108.36,5035.0,94.6203,94.6902,94.5941,94.6815,5035.0
2017-03-31 11:30:00,108.34,108.39,108.29,108.29,6215.0,94.664,94.7077,94.6203,94.6203,6215.0
2017-03-31 12:00:00,108.31,108.39,108.31,108.37,9083.0,94.6378,94.7077,94.6378,94.6902,9083.0
2017-03-31 12:30:00,108.39,108.4,108.3,108.31,7621.0,94.7077,94.7164,94.629,94.6378,7621.0
2017-03-31 13:00:00,108.32,108.43,108.3,108.43,17637.0,94.6465,94.7426,94.629,94.7426,17637.0
2017-03-31 13:30:00,108.42,108.45,108.32,108.32,8150.0,94.7339,94.7601,94.6465,94.6465,8150.0
2017-03-31 14:00:00,108.29,108.3,108.15,108.22,10191.0,94.6203,94.629,94.498,94.5591,10191.0
2017-03-31 14:30:00,108.2,108.27,108.19,108.19,15128.0,94.5417,94.6028,94.5329,94.5329,15128.0
2017-03-31 15:00:00,108.21,108.33,108.21,108.31,32464.0,94.5504,94.6553,94.5504,94.6378,32464.0
2017-03-31 15:30:00,108.3,108.43,108.09,108.09,42015.0,94.629,94.7426,94.4456,94.4456,42015.0
2017-04-03 09:30:00,108.12,108.25,108.11,108.13,37528.0,94.4718,94.5854,94.463,94.4805,37528.0
2017-04-03 10:00:00,108.15,108.16,107.84,108.04,18141.0,94.498,94.5067,94.2271,94.4019,18141.0
2017-04-03 10:30:00,108.05,108.06,107.61,107.61,12004.0,94.4106,94.4193,94.0261,94.0261,12004.0
2017-04-03 11:00:00,107.63,107.68,107.44,107.59,5718.0,94.0436,94.0873,93.8776,94.0087,5718.0
2017-04-03 11:30:00,107.55,107.56,107.4,107.47,10926.0,93.9737,93.9825,93.8427,93.9038,10926.0
2017-04-03 12:00:00,107.42,107.61,107.28,107.61,7117.0,93.8601,94.0261,93.7378,94.0261,7117.0
2017-04-03 12:30:00,107.61,107.67,107.58,107.67,7837.0,94.0261,94.0786,93.9999,94.0786,7837.0
2017-04-03 13:00:00,107.63,107.71,107.63,107.64,26060.0,94.0436,94.1135,94.0436,94.0524,26060.0
2017-04-03 13:30:00,107.59,107.64,107.51,107.64,5310.0,94.0087,94.0524,93.9388,94.0524,5310.0
2017-04-03 14:00:00,107.65,107.68,107.53,107.68,30738.0,94.0611,94.0873,93.9562,94.0873,30738.0
2017-04-03 14:30:00,107.69,107.88,107.68,107.83,34874.0,94.0961,94.2621,94.0873,94.2184,34874.0
2017-04-03 15:00:00,107.81,107.97,107.81,107.94,20617.0,94.2009,94.3407,94.2009,94.3145,20617.0
2017-04-03 15:30:00,107.88,107.98,107.86,107.93,86916.0,94.2621,94.3494,94.2446,94.3058,86916.0
2017-04-04 09:30:00,107.71,107.9,107.71,107.79,50097.0,94.1135,94.2795,94.1135,94.1834,50097.0
2017-04-04 10:00:00,107.81,107.81,107.6,107.66,5856.0,94.2009,94.2009,94.0174,94.0698,5856.0
2017-04-04 10:30:00,107.69,107.8,107.66,107.71,3014.0,94.0961,94.1922,94.0698,94.1135,3014.0
2017-04-04 11:00:00,107.75,107.95,107.74,107.9,10916.0,94.1485,94.3232,94.1397,94.2795,10916.0
2017-04-04 11:30:00,107.86,107.98,107.86,107.92,4880.0,94.2446,94.3494,94.2446,94.297,4880.0
2017-04-04 12:00:00,107.89,107.94,107.85,107.88,4321.0,94.2708,94.3145,94.2359,94.2621,4321.0
2017-04-04 12:30:00,107.86,107.91,107.78,107.79,3677.0,94.2446,94.2883,94.1747,94.1834,3677.0
2017-04-04 13:00:00,107.75,107.87,107.73,107.82,5892.0,94.1485,94.2533,94.131,94.2096,5892.0
2017-04-04 13:30:00,107.83,107.9,107.81,107.87,15792.0,94.2184,94.2795,94.2009,94.2533,15792.0
2017-04-04 14:00:00,107.88,108.0,107.88,107.98,6412.0,94.2621,94.3669,94.2621,94.3494,6412.0
2017-04-04 14:30:00,107.98,107.99,107.9,107.9,11901.0,94.3494,94.3582,94.2795,94.2795,11901.0
2017-04-04 15:00:00,107.86,107.92,107.81,107.84,10410.0,94.2446,94.297,94.2009,94.2271,10410.0
2017-04-04 15:30:00,107.86,108.0,107.86,107.98,28473.0,94.2446,94.3669,94.2446,94.3494,28473.0
2017-04-05 09:30:00,108.34,108.6,108.3,108.57,34391.0,94.664,94.8912,94.629,94.865,34391.0
2017-04-05 10:00:00,108.58,108.82,108.55,108.76,10459.0,94.8737,95.0834,94.8475,95.031,10459.0
2017-04-05 10:30:00,108.67,108.73,108.64,108.7,3593.0,94.9523,95.0048,94.9261,94.9786,3593.0
2017-04-05 11:00:00,108.71,108.71,108.44,108.44,11490.0,94.9873,94.9873,94.7514,94.7514,11490.0
2017-04-05 11:30:00,108.44,108.62,108.4,108.55,8197.0,94.7514,94.9087,94.7164,94.8475,8197.0
2017-04-05 12:00:00,108.56,108.69,108.53,108.66,6800.0,94.8562,94.9698,94.83,94.9436,6800.0
2017-04-05 12:30:00,108.65,108.69,108.65,108.65,2996.0,94.9349,94.9698,94.9349,94.9349,2996.0
2017-04-05 13:00:00,108.7,108.76,108.7,108.75,3704.0,94.9786,95.031,94.9786,95.0222,3704.0
2017-04-05 13:30:00,108.8,108.81,108.7,108.74,13582.0,95.0659,95.0747,94.9786,95.0135,13582.0
2017-04-05 14:00:00,108.72,108.72,108.58,108.66,15154.0,94.996,94.996,94.8737,94.9436,15154.0
2017-04-05 14:30:00,108.63,108.64,108.22,108.3,21699.0,94.9174,94.9261,94.5591,94.629,21699.0
2017-04-05 15:00:00,108.24,108.33,107.71,107.82,54186.0,94.5766,94.6553,94.1135,94.2096,54186.0
2017-04-05 15:30:00,107.83,107.83,107.56,107.64,29274.0,94.2184,94.2184,93.9825,94.0524,29274.0
2017-04-06 09:30:00,107.73,107.84,107.52,107.81,28653.0,94.131,94.2271,93.9475,94.2009,28653.0
2017-04-06 10:00:00,107.84,107.89,107.71,107.75,6159.0,94.2271,94.2708,94.1135,94.1485,6159.0
2017-04-06 10:30:00,107.93,107.97,107.72,107.89,15274.0,94.3058,94.3407,94.1223,94.2708,15274.0
2017-04-06 11:00:00,107.95,108.07,107.89,108.06,5883.0,94.3232,94.4281,94.2708,94.4193,5883.0
2017-04-06 11:30:00,108.03,108.03,107.96,108.02,4951.0,94.3931,94.3931,94.332,94.3844,4951.0
2017-04-06 12:00:00,108.02,108.05,107.98,107.99,4093.0,94.3844,94.4106,94.3494,94.3582,4093.0
2017-04-06 12:30:00,107.92,107.92,107.84,107.89,13710.0,94.297,94.297,94.2271,94.2708,13710.0
2017-04-06 13:00:00,107.89,108.16,107.89,108.15,5696.0,94.2708,94.5067,94.2708,94.498,5696.0
2017-04-06 13:30:00,108.14,108.19,108.05,108.05,22037.0,94.4892,94.5329,94.4106,94.4106,22037.0
2017-04-06 14:00:00,108.08,108.09,107.93,107.94,25948.0,94.4368,94.4456,94.3058,94.3145,25948.0
2017-04-06 14:30:00,107.94,108.0,107.69,107.73,35033.0,94.3145,94.3669,94.0961,94.131,35033.0
2017-04-06 15:00:00,107.74,107.89,107.72,107.87,11030.0,94.1397,94.2708,94.1223,94.2533,11030.0
2017-04-06 15:30:00,107.84,107.92,107.78,107.89,11956.0,94.2271,94.297,94.1747,94.2708,11956.0
2017-04-07 09:30:00,107.85,108.03,107.6,107.66,72388.0,94.2359,94.3931,94.0174,94.0698,72388.0
2017-04-07 10:00:00,107.6,107.93,107.59,107.93,10450.0,94.0174,94.3058,94.0087,94.3058,10450.0
2017-04-07 10:30:00,107.91,107.96,107.8,107.82,7421.0,94.2883,94.332,94.1922,94.2096,7421.0
2017-04-07 11:00:00,107.81,107.88,107.72,107.85,13293.0,94.2009,94.2621,94.1223,94.2359,13293.0
2017-04-07 11:30:00,107.83,107.89,107.8,107.87,2944.0,94.2184,94.2708,94.1922,94.2533,2944.0
2017-04-07 12:00:00,107.9,107.95,107.89,107.95,3441.0,94.2795,94.3232,94.2708,94.3232,3441.0
2017-04-07 12:30:00,107.94,108.0,107.89,107.98,4145.0,94.3145,94.3669,94.2708,94.3494,4145.0
2017-04-07 13:00:00,107.95,108.08,107.91,108.08,10103.0,94.3232,94.4368,94.2883,94.4368,10103.0
2017-04-07 13:30:00,108.14,108.16,108.04,108.06,10665.0,94.4892,94.5067,94.4019,94.4193,10665.0
2017-04-07 14:00:00,108.11,108.15,108.08,108.09,24119.0,94.463,94.498,94.4368,94.4456,24119.0
2017-04-07 14:30:00,108.07,108.09,107.94,107.94,6752.0,94.4281,94.4456,94.3145,94.3145,6752.0
2017-04-07 15:00:00,107.96,108.02,107.92,107.92,13681.0,94.332,94.3844,94.297,94.297,13681.0
2017-04-07 15:30:00,107.89,107.91,107.81,107.82,19132.0,94.2708,94.2883,94.2009,94.2096,19132.0
2017-04-10 09:30:00,107.92,108.2,107.91,108.2,43315.0,94.297,94.5417,94.2883,94.5417,43315.0
2017-04-10 10:00:00,108.18,108.26,108.17,108.2,5042.0,94.5242,94.5941,94.5155,94.5417,5042.0
2017-04-10 10:30:00,108.23,108.33,108.19,108.19,6713.0,94.5679,94.6553,94.5329,94.5329,6713.0
2017-04-10 11:00:00,108.15,108.2,108.1,108.15,5072.0,94.498,94.5417,94.4543,94.498,5072.0
2017-04-10 11:30:00,108.12,108.12,107.82,107.88,5547.0,94.4718,94.4718,94.2096,94.2621,5547.0
2017-04-10 12:00:00,107.9,107.9,107.64,107.76,9158.0,94.2795,94.2795,94.0524,94.1572,9158.0
2017-04-10 12:30:00,107.75,108.07,107.74,108.04,60640.0,94.1485,94.4281,94.1397,94.4019,60640.0
2017-04-10 13:00:00,108.04,108.1,108.03,108.09,5111.0,94.4019,94.4543,94.3931,94.4456,5111.0
2017-04-10 13:30:00,108.07,108.19,108.06,108.11,12449.0,94.4281,94.5329,94.4193,94.463,12449.0
2017-04-10 14:00:00,108.12,108.12,107.99,108.0,17413.0,94.4718,94.4718,94.3582,94.3669,17413.0
2017-04-10 14:30:00,107.99,108.15,107.97,108.12,7323.0,94.3582,94.498,94.3407,94.4718,7323.0
2017-04-10 15:00:00,108.14,108.19,107.96,107.96,7689.0,94.4892,94.5329,94.332,94.332,7689.0
2017-04-10 15:30:00,108.0,108.03,107.85,107.9,8210.0,94.3669,94.3931,94.2359,94.2795,8210.0
2017-04-11 09:30:00,107.76,107.79,107.36,107.52,104169.0,94.1572,94.1834,93.8077,93.9475,104169.0
2017-04-11 10:00:00,107.49,107.62,107.32,107.43,20993.0,93.9213,94.0349,93.7728,93.8689,20993.0
2017-04-11 10:30:00,107.31,107.32,107.02,107.11,33045.0,93.764,93.7728,93.5106,93.5893,33045.0
2017-04-11 11:00:00,107.15,107.29,107.09,107.12,8633.0,93.6242,93.7465,93.5718,93.598,8633.0
2017-04-11 11:30:00,107.15,107.32,107.14,107.26,11319.0,93.6242,93.7728,93.6155,93.7203,11319.0
2017-04-11 12:00:00,107.29,107.55,107.24,107.52,11194.0,93.7465,93.9737,93.7029,93.9475,11194.0
2017-04-11 12:30:00,107.55,107.59,107.5,107.56,2716.0,93.9737,94.0087,93.93,93.9825,2716.0
2017-04-11 13:00:00,107.66,107.7,107.61,107.61,3152.0,94.0698,94.1048,94.0261,94.0261,3152.0
2017-04-11 13:30:00,107.65,107.7,107.51,107.57,17486.0,94.0611,94.1048,93.9388,93.9912,17486.0
2017-04-11 14:00:00,107.6,107.64,107.47,107.6,15892.0,94.0174,94.0524,93.9038,94.0174,15892.0
2017-04-11 14:30:00,107.62,107.76,107.59,107.67,12472.0,94.0349,94.1572,94.0087,94.0786,12472.0
2017-04-11 15:00:00,107.66,107.69,107.44,107.53,9616.0,94.0698,94.0961,93.8776,93.9562,9616.0
2017-04-11 15:30:00,107.56,107.79,107.56,107.78,17494.0,93.9825,94.1834,93.9825,94.1747,17494.0
2017-04-12 09:30:00,107.68,107.71,107.55,107.58,29303.0,94.0873,94.1135,93.9737,93.9999,29303.0
2017-04-12 10:00:00,107.65,107.75,107.55,107.55,8924.0,94.0611,94.1485,93.9737,93.9737,8924.0
2017-04-12 10:30:00,107.65,107.66,107.41,107.44,7520.0,94.0611,94.0698,93.8514,93.8776,7520.0
2017-04-12 11:00:00,107.42,107.51,107.4,107.45,6268.0,93.8601,93.9388,93.8427,93.8863,6268.0
2017-04-12 11:30:00,107.41,107.41,107.2,107.32,6910.0,93.8514,93.8514,93.6679,93.7728,6910.0
2017-04-12 12:00:00,107.32,107.37,107.31,107.31,12030.0,93.7728,93.8164,93.764,93.764,12030.0
2017-04-12 12:30:00,107.35,107.39,107.26,107.28,8781.0,93.799,93.8339,93.7203,93.7378,8781.0
2017-04-12 13:00:00,107.31,107.44,107.29,107.35,7452.0,93.764,93.8776,93.7465,93.799,7452.0
2017-04-12 13:30:00,107.34,107.59,107.34,107.59,24412.0,93.7902,94.0087,93.7902,94.0087,24412.0
2017-04-12 14:00:00,107.58,107.58,107.46,107.5,13311.0,93.9999,93.9999,93.8951,93.93,13311.0
2017-04-12 14:30:00,107.51,107.53,107.29,107.41,15761.0,93.9388,93.9562,93.7465,93.8514,15761.0
2017-04-12 15:00:00,107.44,107.46,107.32,107.39,26681.0,93.8776,93.8951,93.7728,93.8339,26681.0
2017-04-12 15:30:00,107.41,107.46,107.28,107.37,16067.0,93.8514,93.8951,93.7378,93.8164,16067.0
2017-04-13 09:30:00,107.16,107.42,107.09,107.39,26704.0,93.633,93.8601,93.5718,93.8339,26704.0
2017-04-13 10:00:00,107.38,107.52,107.35,107.35,24950.0,93.8252,93.9475,93.799,93.799,24950.0
2017-04-13 10:30:00,107.42,107.5,107.37,107.47,4914.0,93.8601,93.93,93.8164,93.9038,4914.0
2017-04-13 11:00:00,107.49,107.52,107.39,107.49,6472.0,93.9213,93.9475,93.8339,93.9213,6472.0
2017-04-13 11:30:00,107.43,107.48,107.41,107.45,2383.0,93.8689,93.9126,93.8514,93.8863,2383.0
2017-04-13 12:00:00,107.43,107.43,107.17,107.22,6406.0,93.8689,93.8689,93.6417,93.6854,6406.0
2017-04-13 12:30:00,107.23,107.23,107.07,107.12,7738.0,93.6941,93.6941,93.5543,93.598,7738.0
2017-04-13 13:00:00,107.11,107.12,106.92,107.04,221024.0,93.5893,93.598,93.4233,93.5281,221024.0
2017-04-13 13:30:00,107.04,107.08,106.87,106.92,38330.0,93.5281,93.5631,93.3796,93.4233,38330.0
2017-04-13 14:00:00,106.94,107.12,106.91,107.1,20733.0,93.4407,93.598,93.4145,93.5805,20733.0
2017-04-13 14:30:00,107.08,107.13,107.01,107.07,6106.0,93.5631,93.6067,93.5019,93.5543,6106.0
2017-04-13 15:00:00,107.09,107.1,106.85,106.93,13529.0,93.5718,93.5805,93.3621,93.432,13529.0
2017-04-13 15:30:00,106.9,106.93,106.66,106.66,35074.0,93.4058,93.432,93.1961,93.1961,35074.0
2017-04-17 09:30:00,106.84,107.0,106.8,106.99,43324.0,93.3533,93.4932,93.3184,93.4844,43324.0
2017-04-17 10:00:00,106.99,107.19,106.95,107.09,14091.0,93.4844,93.6592,93.4495,93.5718,14091.0
2017-04-17 10:30:00,107.12,107.15,107.02,107.14,10768.0,93.598,93.6242,93.5106,93.6155,10768.0
2017-04-17 11:00:00,107.17,107.23,107.12,107.22,5924.0,93.6417,93.6941,93.598,93.6854,5924.0
2017-04-17 11:30:00,107.24,107.29,107.14,107.15,9327.0,93.7029,93.7465,93.6155,93.6242,9327.0
2017-04-17 12:00:00,107.14,107.27,107.13,107.27,12001.0,93.6155,93.7291,93.6067,93.7291,12001.0
2017-04-17 12:30:00,107.23,107.23,107.16,107.19,5696.0,93.6941,93.6941,93.633,93.6592,5696.0
2017-04-17 13:00:00,107.21,107.28,107.19,107.26,19679.0,93.6766,93.7378,93.6592,93.7203,19679.0
2017-04-17 13:30:00,107.29,107.29,107.21,107.25,10069.0,93.7465,93.7465,93.6766,93.7116,10069.0
2017-04-17 14:00:00,107.26,107.29,107.24,107.25,32740.0,93.7203,93.7465,93.7029,93.7116,32740.0
2017-04-17 14:30:00,107.26,107.36,107.23,107.27,35794.0,93.7203,93.8077,93.6941,93.7291,35794.0
2017-04-17 15:00:00,107.29,107.52,107.24,107.52,12853.0,93.7465,93.9475,93.7029,93.9475,12853.0
2017-04-17 15:30:00,107.45,107.57,107.44,107.56,17009.0,93.8863,93.9912,93.8776,93.9825,17009.0
2017-04-18 09:30:00,107.18,107.52,107.14,107.51,36969.0,93.6504,93.9475,93.6155,93.9388,36969.0
2017-04-18 10:00:00,107.52,107.53,107.21,107.25,5074.0,93.9475,93.9562,93.6766,93.7116,5074.0
2017-04-18 10:30:00,107.23,107.34,107.23,107.27,5065.0,93.6941,93.7902,93.6941,93.7291,5065.0
2017-04-18 11:00:00,107.27,107.37,107.24,107.36,5846.0,93.7291,93.8164,93.7029,93.8077,5846.0
2017-04-18 11:30:00,107.32,107.33,107.03,107.03,9632.0,93.7728,93.7815,93.5194,93.5194,9632.0
2017-04-18 12:00:00,106.98,107.09,106.92,107.09,6568.0,93.4757,93.5718,93.4233,93.5718,6568.0
2017-04-18 12:30:00,107.06,107.11,107.02,107.07,3720.0,93.5456,93.5893,93.5106,93.5543,3720.0
2017-04-18 13:00:00,107.03,107.16,107.0,107.16,11214.0,93.5194,93.633,93.4932,93.633,11214.0
2017-04-18 13:30:00,107.15,107.27,107.15,107.23,18707.0,93.6242,93.7291,93.6242,93.6941,18707.0
2017-04-18 14:00:00,107.24,107.35,107.24,107.31,14931.0,93.7029,93.799,93.7029,93.764,14931.0
2017-04-18 14:30:00,107.33,107.39,107.21,107.25,13746.0,93.7815,93.8339,93.6766,93.7116,13746.0
2017-04-18 15:00:00,107.23,107.33,107.21,107.32,7231.0,93.6941,93.7815,93.6766,93.7728,7231.0
2017-04-18 15:30:00,107.29,107.4,107.27,107.27,11173.0,93.7465,93.8427,93.7291,93.7291,11173.0
2017-04-19 09:30:00,107.55,107.77,107.53,107.77,29578.0,93.9737,94.166,93.9562,94.166,29578.0
2017-04-19 10:00:00,107.76,107.76,107.61,107.65,3829.0,94.1572,94.1572,94.0261,94.0611,3829.0
2017-04-19 10:30:00,107.63,107.65,107.51,107.57,7250.0,94.0436,94.0611,93.9388,93.9912,7250.0
2017-04-19 11:00:00,107.59,107.65,107.53,107.65,5441.0,94.0087,94.0611,93.9562,94.0611,5441.0
2017-04-19 11:30:00,107.63,107.66,107.53,107.54,7882.0,94.0436,94.0698,93.9562,93.965,7882.0
2017-04-19 12:00:00,107.54,107.55,107.39,107.45,7873.0,93.965,93.9737,93.8339,93.8863,7873.0
2017-04-19 12:30:00,107.47,107.48,107.45,107.48,5536.0,93.9038,93.9126,93.8863,93.9126,5536.0
2017-04-19 13:00:00,107.44,107.44,107.28,107.39,3866.0,93.8776,93.8776,93.7378,93.8339,3866.0
2017-04-19 13:30:00,107.38,107.41,107.34,107.38,11768.0,93.8252,93.8514,93.7902,93.8252,11768.0
2017-04-19 14:00:00,107.37,107.37,107.22,107.3,11203.0,93.8164,93.8164,93.6854,93.7553,11203.0
2017-04-19 14:30:00,107.28,107.32,107.09,107.14,12617.0,93.7378,93.7728,93.5718,93.6155,12617.0
2017-04-19 15:00:00,107.12,107.24,107.05,107.06,13139.0,93.598,93.7029,93.5368,93.5456,13139.0
2017-04-19 15:30:00,107.06,107.13,106.99,107.13,18586.0,93.5456,93.6067,93.4844,93.6067,18586.0
2017-04-20 09:30:00,107.39,107.49,107.34,107.34,25084.0,93.8339,93.9213,93.7902,93.7902,25084.0
2017-04-20 10:00:00,107.31,107.53,107.3,107.45,8709.0,93.764,93.9562,93.7553,93.8863,8709.0
2017-04-20 10:30:00,107.42,107.53,107.37,107.53,7252.0,93.8601,93.9562,93.8164,93.9562,7252.0
2017-04-20 11:00:00,107.52,107.58,107.45,107.58,6131.0,93.9475,93.9999,93.8863,93.9999,6131.0
2017-04-20 11:30:00,107.61,107.75,107.61,107.73,6346.0,94.0261,94.1485,94.0261,94.131,6346.0
2017-04-20 12:00:00,107.8,107.96,107.8,107.87,1936.0,94.1922,94.332,94.1922,94.2533,1936.0
2017-04-20 12:30:00,107.88,108.0,107.88,107.95,2449.0,94.2621,94.3669,94.2621,94.3232,2449.0
2017-04-20 13:00:00,107.97,107.98,107.9,107.97,12152.0,94.3407,94.3494,94.2795,94.3407,12152.0
2017-04-20 13:30:00,107.97,108.18,107.97,108.14,17313.0,94.3407,94.5242,94.3407,94.4892,17313.0
2017-04-20 14:00:00,108.13,108.15,108.05,108.1,7540.0,94.4805,94.498,94.4106,94.4543,7540.0
2017-04-20 14:30:00,108.09,108.14,108.03,108.03,52088.0,94.4456,94.4892,94.3931,94.3931,52088.0
2017-04-20 15:00:00,108.03,108.09,107.96,108.02,11361.0,94.3931,94.4456,94.332,94.3844,11361.0
2017-04-20 15:30:00,108.01,108.12,107.93,107.93,8138.0,94.3757,94.4718,94.3058,94.3058,8138.0
2017-04-21 09:30:00,107.84,107.93,107.78,107.78,43671.0,94.2271,94.3058,94.1747,94.1747,43671.0
2017-04-21 10:00:00,107.87,107.88,107.78,107.84,8191.0,94.2533,94.2621,94.1747,94.2271,8191.0
2017-04-21 10:30:00,107.84,107.85,107.74,107.74,3500.0,94.2271,94.2359,94.1397,94.1397,3500.0
2017-04-21 11:00:00,107.7,107.78,107.59,107.76,8029.0,94.1048,94.1747,94.0087,94.1572,8029.0
2017-04-21 11:30:00,107.78,107.85,107.74,107.81,2861.0,94.1747,94.2359,94.1397,94.2009,2861.0
2017-04-21 12:00:00,107.79,107.8,107.64,107.66,7842.0,94.1834,94.1922,94.0524,94.0698,7842.0
2017-04-21 12:30:00,107.64,107.73,107.64,107.69,12681.0,94.0524,94.131,94.0524,94.0961,12681.0
2017-04-21 13:00:00,107.69,107.69,107.44,107.54,8790.0,94.0961,94.0961,93.8776,93.965,8790.0
2017-04-21 13:30:00,107.53,107.71,107.49,107.69,22109.0,93.9562,94.1135,93.9213,94.0961,22109.0
2017-04-21 14:00:00,107.7,107.79,107.65,107.77,11281.0,94.1048,94.1834,94.0611,94.166,11281.0
2017-04-21 14:30:00,107.78,107.81,107.67,107.71,6129.0,94.1747,94.2009,94.0786,94.1135,6129.0
2017-04-21 15:00:00,107.71,107.71,107.6,107.67,7225.0,94.1135,94.1135,94.0174,94.0786,7225.0
2017-04-21 15:30:00,107.66,107.77,107.61,107.63,15781.0,94.0698,94.166,94.0261,94.0436,15781.0
2017-04-24 09:30:00,108.77,108.8,108.66,108.71,37967.0,95.0397,95.0659,94.9436,94.9873,37967.0
2017-04-24 10:00:00,108.69,108.8,108.69,108.75,7659.0,94.9698,95.0659,94.9698,95.0222,7659.0
2017-04-24 10:30:00,108.75,108.76,108.64,108.72,5056.0,95.0222,95.031,94.9261,94.996,5056.0
2017-04-24 11:00:00,108.72,108.75,108.56,108.6,11745.0,94.996,95.0222,94.8562,94.8912,11745.0
2017-04-24 11:30:00,108.59,108.66,108.56,108.57,13926.0,94.8824,94.9436,94.8562,94.865,13926.0
2017-04-24 12:00:00,108.58,108.66,108.58,108.66,2988.0,94.8737,94.9436,94.8737,94.9436,2988.0
2017-04-24 12:30:00,108.65,108.7,108.63,108.67,16099.0,94.9349,94.9786,94.9174,94.9523,16099.0
2017-04-24 13:00:00,108.69,108.77,108.68,108.77,8283.0,94.9698,95.0397,94.9611,95.0397,8283.0
2017-04-24 13:30:00,108.76,108.76,108.7,108.74,13919.0,95.031,95.031,94.9786,95.0135,13919.0
2017-04-24 14:00:00,108.77,108.87,108.72,108.81,18554.0,95.0397,95.1271,94.996,95.0747,18554.0
2017-04-24 14:30:00,108.85,108.86,108.78,108.78,5593.0,95.1096,95.1184,95.0485,95.0485,5593.0
2017-04-24 15:00:00,108.8,108.9,108.8,108.85,6493.0,95.0659,95.1533,95.0659,95.1096,6493.0
2017-04-24 15:30:00,108.85,108.87,108.76,108.77,6135.0,95.1096,95.1271,95.031,95.0397,6135.0
2017-04-25 09:30:00,109.13,109.38,109.13,109.38,38512.0,95.3543,95.5727,95.3543,95.5727,38512.0
2017-04-25 10:00:00,109.38,109.52,109.38,109.41,10841.0,95.5727,95.695,95.5727,95.5989,10841.0
2017-04-25 10:30:00,109.44,109.44,109.37,109.38,4990.0,95.6251,95.6251,95.564,95.5727,4990.0
2017-04-25 11:00:00,109.36,109.46,109.34,109.4,9312.0,95.5552,95.6426,95.5378,95.5902,9312.0
2017-04-25 11:30:00,109.35,109.45,109.35,109.43,7136.0,95.5465,95.6339,95.5465,95.6164,7136.0
2017-04-25 12:00:00,109.45,109.48,109.42,109.45,12214.0,95.6339,95.6601,95.6077,95.6339,12214.0
2017-04-25 12:30:00,109.42,109.43,109.36,109.37,5665.0,95.6077,95.6164,95.5552,95.564,5665.0
2017-04-25 13:00:00,109.38,109.51,109.38,109.45,5281.0,95.5727,95.6863,95.5727,95.6339,5281.0
2017-04-25 13:30:00,109.47,109.51,109.44,109.51,9339.0,95.6514,95.6863,95.6251,95.6863,9339.0
2017-04-25 14:00:00,109.49,109.56,109.48,109.51,8890.0,95.6688,95.73,95.6601,95.6863,8890.0
2017-04-25 14:30:00,109.52,109.56,109.47,109.48,34688.0,95.695,95.73,95.6514,95.6601,34688.0
2017-04-25 15:00:00,109.48,109.62,109.48,109.59,6301.0,95.6601,95.7824,95.6601,95.7562,6301.0
2017-04-25 15:30:00,109.57,109.57,109.46,109.47,23914.0,95.7387,95.7387,95.6426,95.6514,23914.0
2017-04-26 09:30:00,109.5,109.6,109.44,109.53,99254.0,95.6776,95.7649,95.6251,95.7038,99254.0
2017-04-26 10:00:00,109.54,109.61,109.51,109.58,12639.0,95.7125,95.7737,95.6863,95.7475,12639.0
2017-04-26 10:30:00,109.61,109.68,109.59,109.65,7463.0,95.7737,95.8348,95.7562,95.8086,7463.0
2017-04-26 11:00:00,109.67,109.89,109.63,109.88,33572.0,95.8261,96.0183,95.7912,96.0096,33572.0
2017-04-26 11:30:00,109.86,109.87,109.52,109.6,15380.0,95.9921,96.0009,95.695,95.7649,15380.0
2017-04-26 12:00:00,109.6,109.76,109.6,109.67,9815.0,95.7649,95.9048,95.7649,95.8261,9815.0
2017-04-26 12:30:00,109.66,109.8,109.65,109.8,13713.0,95.8174,95.9397,95.8086,95.9397,13713.0
2017-04-26 13:00:00,109.78,109.83,109.75,109.75,5147.0,95.9222,95.9659,95.896,95.896,5147.0
2017-04-26 13:30:00,109.75,109.87,109.59,109.65,22904.0,95.896,96.0009,95.7562,95.8086,22904.0
2017-04-26 14:00:00,109.62,109.72,109.59,109.66,24333.0,95.7824,95.8698,95.7562,95.8174,24333.0
2017-04-26 14:30:00,109.68,109.74,109.67,109.68,18906.0,95.8348,95.8873,95.8261,95.8348,18906.0
2017-04-26 15:00:00,109.66,109.77,109.66,109.66,11442.0,95.8174,95.9135,95.8174,95.8174,11442.0
2017-04-26 15:30:00,109.68,109.69,109.37,109.4,27958.0,95.8348,95.8436,95.564,95.5902,27958.0
2017-04-27 09:30:00,109.5,109.53,109.4,109.52,36898.0,95.6776,95.7038,95.5902,95.695,36898.0
2017-04-27 10:00:00,109.52,109.6,109.45,109.45,12727.0,95.695,95.7649,95.6339,95.6339,12727.0
2017-04-27 10:30:00,109.48,109.51,109.26,109.28,8955.0,95.6601,95.6863,95.4679,95.4853,8955.0
2017-04-27 11:00:00,109.3,109.39,109.3,109.37,20134.0,95.5028,95.5815,95.5028,95.564,20134.0
2017-04-27 11:30:00,109.33,109.33,109.21,109.25,6710.0,95.529,95.529,95.4242,95.4591,6710.0
2017-04-27 12:00:00,109.32,109.34,109.3,109.32,4801.0,95.5203,95.5378,95.5028,95.5203,4801.0
2017-04-27 12:30:00,109.31,109.62,109.31,109.61,15396.0,95.5116,95.7824,95.5116,95.7737,15396.0
2017-04-27 13:00:00,109.63,109.63,109.56,109.6,11054.0,95.7912,95.7912,95.73,95.7649,11054.0
2017-04-27 13:30:00,109.58,109.6,109.53,109.54,4047.0,95.7475,95.7649,95.7038,95.7125,4047.0
2017-04-27 14:00:00,109.5,109.53,109.48,109.48,3505.0,95.6776,95.7038,95.6601,95.6601,3505.0
2017-04-27 14:30:00,109.55,109.6,109.53,109.55,7965.0,95.7213,95.7649,95.7038,95.7213,7965.0
2017-04-27 15:00:00,109.53,109.53,109.42,109.48,9666.0,95.7038,95.7038,95.6077,95.6601,9666.0
2017-04-27 15:30:00,109.5,109.52,109.43,109.51,4645.0,95.6776,95.695,95.6164,95.6863,4645.0
2017-04-28 09:30:00,109.68,109.68,109.43,109.44,50679.0,95.8348,95.8348,95.6164,95.6251,50679.0
2017-04-28 10:00:00,109.42,109.47,109.3,109.32,9620.0,95.6077,95.6514,95.5028,95.5203,9620.0
2017-04-28 10:30:00,109.29,109.41,109.29,109.37,4731.0,95.4941,95.5989,95.4941,95.564,4731.0
2017-04-28 11:00:00,109.37,109.41,109.26,109.31,8819.0,95.564,95.5989,95.4679,95.5116,8819.0
2017-04-28 11:30:00,109.31,109.32,109.2,109.25,11717.0,95.5116,95.5203,95.4154,95.4591,11717.0
2017-04-28 12:00:00,109.3,109.35,109.29,109.32,4333.0,95.5028,95.5465,95.4941,95.5203,4333.0
2017-04-28 12:30:00,109.29,109.33,109.28,109.29,4638.0,95.4941,95.529,95.4853,95.4941,4638.0
2017-04-28 13:00:00,109.3,109.31,109.23,109.3,15293.0,95.5028,95.5116,95.4417,95.5028,15293.0
2017-04-28 13:30:00,109.3,109.31,109.25,109.25,3887.0,95.5028,95.5116,95.4591,95.4591,3887.0
2017-04-28 14:00:00,109.22,109.27,109.17,109.23,14000.0,95.4329,95.4766,95.3892,95.4417,14000.0
2017-04-28 14:30:00,109.22,109.27,109.22,109.24,5899.0,95.4329,95.4766,95.4329,95.4504,5899.0
2017-04-28 15:00:00,109.24,109.29,109.2,109.24,9044.0,95.4504,95.4941,95.4154,95.4504,9044.0
2017-04-28 15:30:00,109.25,109.33,109.23,109.27,62483.0,95.4591,95.529,95.4417,95.4766,62483.0
2017-05-01 09:30:00,109.45,109.52,109.42,109.42,54850.0,95.6339,95.695,95.6077,95.6077,54850.0
2017-05-01 10:00:00,109.42,109.42,109.31,109.38,14013.0,95.6077,95.6077,95.5116,95.5727,14013.0
2017-05-01 10:30:00,109.41,109.59,109.41,109.58,6515.0,95.5989,95.7562,95.5989,95.7475,6515.0
2017-05-01 11:00:00,109.58,109.58,109.53,109.55,4627.0,95.7475,95.7475,95.7038,95.7213,4627.0
2017-05-01 11:30:00,109.51,109.59,109.49,109.55,6905.0,95.6863,95.7562,95.6688,95.7213,6905.0
2017-05-01 12:00:00,109.55,109.6,109.53,109.56,3880.0,95.7213,95.7649,95.7038,95.73,3880.0
2017-05-01 12:30:00,109.57,109.62,109.34,109.46,16882.0,95.7387,95.7824,95.5378,95.6426,16882.0
2017-05-01 13:00:00,109.46,109.57,109.46,109.56,3936.0,95.6426,95.7387,95.6426,95.73,3936.0
2017-05-01 13:30:00,109.57,109.68,109.55,109.68,34762.0,95.7387,95.8348,95.7213,95.8348,34762.0
2017-05-01 14:00:00,109.72,109.74,109.67,109.7,21514.0,95.8698,95.8873,95.8261,95.8523,21514.0
2017-05-01 14:30:00,109.66,109.69,109.6,109.64,10253.0,95.8174,95.8436,95.7649,95.7999,10253.0
2017-05-01 15:00:00,109.67,109.69,109.62,109.64,10237.0,95.8261,95.8436,95.7824,95.7999,10237.0
2017-05-01 15:30:00,109.67,109.7,109.52,109.52,13021.0,95.8261,95.8523,95.695,95.695,13021.0
2017-05-02 09:30:00,109.59,109.66,109.4,109.42,30770.0,95.7562,95.8174,95.5902,95.6077,30770.0
2017-05-02 10:00:00,109.37,109.45,109.37,109.43,27556.0,95.564,95.6339,95.564,95.6164,27556.0
2017-05-02 10:30:00,109.45,109.46,109.42,109.43,1411.0,95.6339,95.6426,95.6077,95.6164,1411.0
2017-05-02 11:00:00,109.41,109.45,109.39,109.41,3804.0,95.5989,95.6339,95.5815,95.5989,3804.0
2017-05-02 11:30:00,109.42,109.48,109.4,109.46,5700.0,95.6077,95.6601,95.5902,95.6426,5700.0
2017-05-02 12:00:00,109.47,109.58,109.47,109.58,4332.0,95.6514,95.7475,95.6514,95.7475,4332.0
2017-05-02 12:30:00,109.59,109.62,109.55,109.57,10494.0,95.7562,95.7824,95.7213,95.7387,10494.0
2017-05-02 13:00:00,109.58,109.6,109.54,109.57,4843.0,95.7475,95.7649,95.7125,95.7387,4843.0
2017-05-02 13:30:00,109.55,109.58,109.5,109.5,20121.0,95.7213,95.7475,95.6776,95.6776,20121.0
2017-05-02 14:00:00,109.51,109.56,109.5,109.53,12782.0,95.6863,95.73,95.6776,95.7038,12782.0
2017-05-02 14:30:00,109.49,109.5,109.39,109.41,7984.0,95.6688,95.6776,95.5815,95.5989,7984.0
2017-05-02 15:00:00,109.41,109.46,109.38,109.45,21895.0,95.5989,95.6426,95.5727,95.6339,21895.0
2017-05-02 15:30:00,109.45,109.58,109.43,109.58,10311.0,95.6339,95.7475,95.6164,95.7475,10311.0
2017-05-03 09:30:00,109.35,109.43,109.32,109.37,34573.0,95.5465,95.6164,95.5203,95.564,34573.0
2017-05-03 10:00:00,109.37,109.39,109.26,109.36,17503.0,95.564,95.5815,95.4679,95.5552,17503.0
2017-05-03 10:30:00,109.37,109.37,109.07,109.11,14616.0,95.564,95.564,95.3019,95.3368,14616.0
2017-05-03 11:00:00,109.16,109.27,109.12,109.27,132767.0,95.3805,95.4766,95.3455,95.4766,132767.0
2017-05-03 11:30:00,109.28,109.35,109.25,109.34,4695.0,95.4853,95.5465,95.4591,95.5378,4695.0
2017-05-03 12:00:00,109.32,109.35,109.29,109.32,33986.0,95.5203,95.5465,95.4941,95.5203,33986.0
2017-05-03 12:30:00,109.32,109.34,109.27,109.28,7666.0,95.5203,95.5378,95.4766,95.4853,7666.0
2017-05-03 13:00:00,109.31,109.32,109.2,109.23,11839.0,95.5116,95.5203,95.4154,95.4417,11839.0
2017-05-03 13:30:00,109.23,109.27,109.19,109.27,19499.0,95.4417,95.4766,95.4067,95.4766,19499.0
2017-05-03 14:00:00,109.3,109.4,109.21,109.26,20901.0,95.5028,95.5902,95.4242,95.4679,20901.0
2017-05-03 14:30:00,109.26,109.39,109.24,109.38,3232.0,95.4679,95.5815,95.4504,95.5727,3232.0
2017-05-03 15:00:00,109.38,109.43,109.33,109.35,11759.0,95.5727,95.6164,95.529,95.5465,11759.0
2017-05-03 15:30:00,109.36,109.49,109.36,109.41,17633.0,95.5552,95.6688,95.5552,95.5989,17633.0
2017-05-04 09:30:00,109.52,109.57,109.34,109.34,31131.0,95.695,95.7387,95.5378,95.5378,31131.0
2017-05-04 10:00:00,109.41,109.53,109.38,109.51,7482.0,95.5989,95.7038,95.5727,95.6863,7482.0
2017-05-04 10:30:00,109.5,109.53,109.35,109.41,22132.0,95.6776,95.7038,95.5465,95.5989,22132.0
2017-05-04 11:00:00,109.42,109.46,109.38,109.42,11632.0,95.6077,95.6426,95.5727,95.6077,11632.0
2017-05-04 11:30:00,109.44,109.55,109.37,109.38,8572.0,95.6251,95.7213,95.564,95.5727,8572.0
2017-05-04 12:00:00,109.36,109.41,109.08,109.2,19662.0,95.5552,95.5989,95.3106,95.4154,19662.0
2017-05-04 12:30:00,109.19,109.4,109.17,109.39,6273.0,95.4067,95.5902,95.3892,95.5815,6273.0
2017-05-04 13:00:00,109.39,109.41,109.34,109.35,8774.0,95.5815,95.5989,95.5378,95.5465,8774.0
2017-05-04 13:30:00,109.32,109.44,109.31,109.4,1823.0,95.5203,95.6251,95.5116,95.5902,1823.0
2017-05-04 14:00:00,109.41,109.46,109.27,109.42,15722.0,95.5989,95.6426,95.4766,95.6077,15722.0
2017-05-04 14:30:00,109.42,109.49,109.37,109.41,12046.0,95.6077,95.6688,95.564,95.5989,12046.0
2017-05-04 15:00:00,109.39,109.44,109.36,109.43,19609.0,95.5815,95.6251,95.5552,95.6164,19609.0
2017-05-04 15:30:00,109.39,109.5,109.39,109.48,8620.0,95.5815,95.6776,95.5815,95.6601,8620.0
2017-05-05 09:30:00,109.66,109.72,109.55,109.55,19683.0,95.8174,95.8698,95.7213,95.7213,19683.0
2017-05-05 10:00:00,109.56,109.64,109.51,109.56,22736.0,95.73,95.7999,95.6863,95.73,22736.0
2017-05-05 10:30:00,109.56,109.61,109.49,109.56,19787.0,95.73,95.7737,95.6688,95.73,19787.0
2017-05-05 11:00:00,109.56,109.63,109.56,109.58,7535.0,95.73,95.7912,95.73,95.7475,7535.0
2017-05-05 11:30:00,109.54,109.65,109.54,109.65,3309.0,95.7125,95.8086,95.7125,95.8086,3309.0
2017-05-05 12:00:00,109.68,109.68,109.58,109.59,14307.0,95.8348,95.8348,95.7475,95.7562,14307.0
2017-05-05 12:30:00,109.57,109.6,109.55,109.58,3060.0,95.7387,95.7649,95.7213,95.7475,3060.0
2017-05-05 13:00:00,109.61,109.63,109.58,109.62,4940.0,95.7737,95.7912,95.7475,95.7824,4940.0
2017-05-05 13:30:00,109.63,109.68,109.62,109.68,13327.0,95.7912,95.8348,95.7824,95.8348,13327.0
2017-05-05 14:00:00,109.71,109.73,109.66,109.72,20429.0,95.8611,95.8785,95.8174,95.8698,20429.0
2017-05-05 14:30:00,109.69,109.8,109.68,109.75,17972.0,95.8436,95.9397,95.8348,95.896,17972.0
2017-05-05 15:00:00,109.73,109.82,109.71,109.79,21021.0,95.8785,95.9572,95.8611,95.931,21021.0
2017-05-05 15:30:00,109.81,109.96,109.79,109.96,20624.0,95.9484,96.0795,95.931,96.0795,20624.0
2017-05-08 09:30:00,109.95,110.05,109.84,109.85,38838.0,96.0708,96.1581,95.9747,95.9834,38838.0
2017-05-08 10:00:00,109.82,109.89,109.81,109.83,5930.0,95.9572,96.0183,95.9484,95.9659,5930.0
2017-05-08 10:30:00,109.81,109.9,109.78,109.78,4495.0,95.9484,96.0271,95.9222,95.9222,4495.0
2017-05-08 11:00:00,109.81,109.83,109.72,109.73,5555.0,95.9484,95.9659,95.8698,95.8785,5555.0
2017-05-08 11:30:00,109.78,109.83,109.77,109.81,9289.0,95.9222,95.9659,95.9135,95.9484,9289.0
2017-05-08 12:00:00,109.78,109.8,109.78,109.8,333.0,95.9222,95.9397,95.9222,95.9397,333.0
2017-05-08 12:30:00,109.82,109.9,109.82,109.87,5970.0,95.9572,96.0271,95.9572,96.0009,5970.0
2017-05-08 13:00:00,109.87,109.92,109.86,109.91,5889.0,96.0009,96.0446,95.9921,96.0358,5889.0
2017-05-08 13:30:00,109.89,109.94,109.88,109.93,7302.0,96.0183,96.062,96.0096,96.0533,7302.0
2017-05-08 14:00:00,109.94,109.94,109.88,109.9,8950.0,96.062,96.062,96.0096,96.0271,8950.0
2017-05-08 14:30:00,109.91,109.91,109.86,109.9,24608.0,96.0358,96.0358,95.9921,96.0271,24608.0
2017-05-08 15:00:00,109.9,109.91,109.86,109.9,4687.0,96.0271,96.0358,95.9921,96.0271,4687.0
2017-05-08 15:30:00,109.88,109.93,109.8,109.91,14170.0,96.0096,96.0533,95.9397,96.0358,14170.0
2017-05-09 09:30:00,110.04,110.09,110.0,110.06,27359.0,96.1494,96.1931,96.1145,96.1669,27359.0
2017-05-09 10:00:00,110.1,110.16,110.08,110.12,6811.0,96.2018,96.2543,96.1844,96.2193,6811.0
2017-05-09 10:30:00,110.13,110.13,110.04,110.06,10296.0,96.228,96.228,96.1494,96.1669,10296.0
2017-05-09 11:00:00,110.02,110.08,109.93,110.0,329413.0,96.1319,96.1844,96.0533,96.1145,329413.0
2017-05-09 11:30:00,110.01,110.06,109.98,110.06,1572.0,96.1232,96.1669,96.097,96.1669,1572.0
2017-05-09 12:00:00,110.05,110.06,109.97,109.98,3182.0,96.1581,96.1669,96.0882,96.097,3182.0
2017-05-09 12:30:00,109.99,109.99,109.9,109.9,3335.0,96.1057,96.1057,96.0271,96.0271,3335.0
2017-05-09 13:00:00,109.93,109.96,109.8,109.8,5644.0,96.0533,96.0795,95.9397,95.9397,5644.0
2017-05-09 13:30:00,109.84,109.93,109.84,109.92,12077.0,95.9747,96.0533,95.9747,96.0446,12077.0
2017-05-09 14:00:00,109.95,109.95,109.87,109.87,3996.0,96.0708,96.0708,96.0009,96.0009,3996.0
2017-05-09 14:30:00,109.87,109.92,109.86,109.92,3363.0,96.0009,96.0446,95.9921,96.0446,3363.0
2017-05-09 15:00:00,109.92,109.94,109.91,109.93,6050.0,96.0446,96.062,96.0358,96.0533,6050.0
2017-05-09 15:30:00,109.9,109.92,109.68,109.85,16725.0,96.0271,96.0446,95.8348,95.9834,16725.0
2017-05-10 09:30:00,109.79,109.87,109.74,109.84,25875.0,95.931,96.0009,95.8873,95.9747,25875.0
2017-05-10 10:00:00,109.79,109.87,109.71,109.72,7415.0,95.931,96.0009,95.8611,95.8698,7415.0
2017-05-10 10:30:00,109.73,109.83,109.71,109.82,4884.0,95.8785,95.9659,95.8611,95.9572,4884.0
2017-05-10 11:00:00,109.81,109.97,109.81,109.97,5081.0,95.9484,96.0882,95.9484,96.0882,5081.0
2017-05-10 11:30:00,109.94,109.97,109.92,109.94,7749.0,96.062,96.0882,96.0446,96.062,7749.0
2017-05-10 12:00:00,109.94,109.96,109.91,109.92,4644.0,96.062,96.0795,96.0358,96.0446,4644.0
2017-05-10 12:30:00,109.94,109.96,109.94,109.94,2418.0,96.062,96.0795,96.062,96.062,2418.0
2017-05-10 13:00:00,109.99,110.0,109.94,109.98,3033.0,96.1057,96.1145,96.062,96.097,3033.0
2017-05-10 13:30:00,109.97,109.99,109.95,109.97,11310.0,96.0882,96.1057,96.0708,96.0882,11310.0
2017-05-10 14:00:00,109.95,109.97,109.9,109.92,10286.0,96.0708,96.0882,96.0271,96.0446,10286.0
2017-05-10 14:30:00,109.92,110.0,109.92,109.97,2537.0,96.0446,96.1145,96.0446,96.0882,2537.0
2017-05-10 15:00:00,110.0,110.03,109.95,109.96,6379.0,96.1145,96.1407,96.0708,96.0795,6379.0
2017-05-10 15:30:00,109.93,110.04,109.9,110.0,7862.0,96.0533,96.1494,96.0271,96.1145,7862.0
2017-05-11 09:30:00,109.74,109.82,109.33,109.38,29090.0,95.8873,95.9572,95.529,95.5727,29090.0
2017-05-11 10:00:00,109.33,109.45,109.22,109.3,10651.0,95.529,95.6339,95.4329,95.5028,10651.0
2017-05-11 10:30:00,109.32,109.41,109.25,109.41,6489.0,95.5203,95.5989,95.4591,95.5989,6489.0
2017-05-11 11:00:00,109.49,109.51,109.45,109.47,13393.0,95.6688,95.6863,95.6339,95.6514,13393.0
2017-05-11 11:30:00,109.48,109.52,109.43,109.45,4331.0,95.6601,95.695,95.6164,95.6339,4331.0
2017-05-11 12:00:00,109.5,109.61,109.49,109.6,2595.0,95.6776,95.7737,95.6688,95.7649,2595.0
2017-05-11 12:30:00,109.6,109.64,109.57,109.6,2655.0,95.7649,95.7999,95.7387,95.7649,2655.0
2017-05-11 13:00:00,109.64,109.67,109.61,109.63,2690.0,95.7999,95.8261,95.7737,95.7912,2690.0
2017-05-11 13:30:00,109.6,109.73,109.6,109.72,3470.0,95.7649,95.8785,95.7649,95.8698,3470.0
2017-05-11 14:00:00,109.74,109.82,109.66,109.8,25975.0,95.8873,95.9572,95.8174,95.9397,25975.0
2017-05-11 14:30:00,109.79,109.79,109.7,109.72,9427.0,95.931,95.931,95.8523,95.8698,9427.0
2017-05-11 15:00:00,109.74,109.77,109.71,109.71,6056.0,95.8873,95.9135,95.8611,95.8611,6056.0
2017-05-11 15:30:00,109.72,109.81,109.71,109.79,7483.0,95.8698,95.9484,95.8611,95.931,7483.0
2017-05-12 09:30:00,109.68,109.69,109.55,109.61,32554.0,95.8348,95.8436,95.7213,95.7737,32554.0
2017-05-12 10:00:00,109.61,109.64,109.48,109.48,13451.0,95.7737,95.7999,95.6601,95.6601,13451.0
2017-05-12 10:30:00,109.5,109.54,109.46,109.49,7623.0,95.6776,95.7125,95.6426,95.6688,7623.0
2017-05-12 11:00:00,109.5,109.59,109.49,109.57,4372.0,95.6776,95.7562,95.6688,95.7387,4372.0
2017-05-12 11:30:00,109.6,109.68,109.59,109.63,5486.0,95.7649,95.8348,95.7562,95.7912,5486.0
2017-05-12 12:00:00,109.62,109.62,109.56,109.57,8122.0,95.7824,95.7824,95.73,95.7387,8122.0
2017-05-12 12:30:00,109.57,109.6,109.54,109.56,2750.0,95.7387,95.7649,95.7125,95.73,2750.0
2017-05-12 13:00:00,109.57,109.57,109.53,109.56,2542.0,95.7387,95.7387,95.7038,95.73,2542.0
2017-05-12 13:30:00,109.53,109.59,109.52,109.59,9044.0,95.7038,95.7562,95.695,95.7562,9044.0
2017-05-12 14:00:00,109.59,109.59,109.53,109.55,7445.0,95.7562,95.7562,95.7038,95.7213,7445.0
2017-05-12 14:30:00,109.54,109.64,109.54,109.59,6458.0,95.7125,95.7999,95.7125,95.7562,6458.0
2017-05-12 15:00:00,109.59,109.61,109.52,109.52,3283.0,95.7562,95.7737,95.695,95.695,3283.0
2017-05-12 15:30:00,109.5,109.6,109.49,109.59,14150.0,95.6776,95.7649,95.6688,95.7562,14150.0
2017-05-15 09:30:00,109.82,110.06,109.78,110.06,37343.0,95.9572,96.1669,95.9222,96.1669,37343.0
2017-05-15 10:00:00,110.1,110.15,110.09,110.11,4376.0,96.2018,96.2455,96.1931,96.2106,4376.0
2017-05-15 10:30:00,110.12,110.24,110.11,110.2,7584.0,96.2193,96.3242,96.2106,96.2892,7584.0
2017-05-15 11:00:00,110.24,110.26,110.19,110.19,10405.0,96.3242,96.3416,96.2805,96.2805,10405.0
2017-05-15 11:30:00,110.18,110.21,110.13,110.16,5668.0,96.2717,96.2979,96.228,96.2543,5668.0
2017-05-15 12:00:00,110.18,110.18,110.12,110.12,3759.0,96.2717,96.2717,96.2193,96.2193,3759.0
2017-05-15 12:30:00,110.12,110.16,110.12,110.15,4618.0,96.2193,96.2543,96.2193,96.2455,4618.0
2017-05-15 13:00:00,110.13,110.18,110.1,110.17,2823.0,96.228,96.2717,96.2018,96.263,2823.0
2017-05-15 13:30:00,110.19,110.23,110.19,110.19,19163.0,96.2805,96.3154,96.2805,96.2805,19163.0
2017-05-15 14:00:00,110.2,110.2,110.04,110.04,5750.0,96.2892,96.2892,96.1494,96.1494,5750.0
2017-05-15 14:30:00,110.04,110.09,110.03,110.06,11852.0,96.1494,96.1931,96.1407,96.1669,11852.0
2017-05-15 15:00:00,110.07,110.13,110.06,110.1,11600.0,96.1756,96.228,96.1669,96.2018,11600.0
2017-05-15 15:30:00,110.11,110.22,110.07,110.16,23981.0,96.2106,96.3067,96.1756,96.2543,23981.0
2017-05-16 09:30:00,110.3,110.34,110.22,110.29,33431.0,96.3766,96.4115,96.3067,96.3678,33431.0
2017-05-16 10:00:00,110.25,110.26,110.04,110.05,8583.0,96.3329,96.3416,96.1494,96.1581,8583.0
2017-05-16 10:30:00,110.05,110.08,109.91,109.99,15075.0,96.1581,96.1844,96.0358,96.1057,15075.0
2017-05-16 11:00:00,110.0,110.11,109.95,110.1,20887.0,96.1145,96.2106,96.0708,96.2018,20887.0
2017-05-16 11:30:00,110.09,110.19,110.05,110.16,4180.0,96.1931,96.2805,96.1581,96.2543,4180.0
2017-05-16 12:00:00,110.14,110.21,110.11,110.21,5062.0,96.2368,96.2979,96.2106,96.2979,5062.0
2017-05-16 12:30:00,110.16,110.17,110.13,110.14,12325.0,96.2543,96.263,96.228,96.2368,12325.0
2017-05-16 13:00:00,110.14,110.14,110.08,110.11,4811.0,96.2368,96.2368,96.1844,96.2106,4811.0
2017-05-16 13:30:00,110.1,110.14,110.09,110.13,9874.0,96.2018,96.2368,96.1931,96.228,9874.0
2017-05-16 14:00:00,110.06,110.09,110.01,110.02,11202.0,96.1669,96.1931,96.1232,96.1319,11202.0
2017-05-16 14:30:00,110.03,110.06,110.03,110.03,4690.0,96.1407,96.1669,96.1407,96.1407,4690.0
2017-05-16 15:00:00,110.05,110.11,110.02,110.1,10713.0,96.1581,96.2106,96.1319,96.2018,10713.0
2017-05-16 15:30:00,110.1,110.13,110.09,110.13,18869.0,96.2018,96.228,96.1931,96.228,18869.0
2017-05-17 09:30:00,109.24,109.44,109.03,109.05,62922.0,95.4504,95.6251,95.2669,95.2844,62922.0
2017-05-17 10:00:00,109.04,109.13,108.92,108.99,28704.0,95.2756,95.3543,95.1708,95.2319,28704.0
2017-05-17 10:30:00,108.98,109.06,108.7,108.71,11598.0,95.2232,95.2931,94.9786,94.9873,11598.0
2017-05-17 11:00:00,108.74,108.95,108.66,108.92,11051.0,95.0135,95.197,94.9436,95.1708,11051.0
2017-05-17 11:30:00,108.86,109.02,108.86,108.95,7226.0,95.1184,95.2582,95.1184,95.197,7226.0
2017-05-17 12:00:00,109.01,109.01,108.85,108.85,3992.0,95.2494,95.2494,95.1096,95.1096,3992.0
2017-05-17 12:30:00,108.83,108.96,108.81,108.96,6242.0,95.0921,95.2057,95.0747,95.2057,6242.0
2017-05-17 13:00:00,108.96,108.96,108.82,108.84,5644.0,95.2057,95.2057,95.0834,95.1009,5644.0
2017-05-17 13:30:00,108.8,108.82,108.65,108.69,21144.0,95.0659,95.0834,94.9349,94.9698,21144.0
2017-05-17 14:00:00,108.67,108.78,108.47,108.48,17561.0,94.9523,95.0485,94.7776,94.7863,17561.0
2017-05-17 14:30:00,108.53,108.54,108.27,108.49,12789.0,94.83,94.8388,94.6028,94.7951,12789.0
2017-05-17 15:00:00,108.45,108.65,108.38,108.51,19048.0,94.7601,94.9349,94.699,94.8125,19048.0
2017-05-17 15:30:00,108.5,108.58,108.13,108.18,35644.0,94.8038,94.8737,94.4805,94.5242,35644.0
2017-05-18 09:30:00,108.0,108.26,107.96,108.08,50325.0,94.3669,94.5941,94.332,94.4368,50325.0
2017-05-18 10:00:00,108.16,108.63,108.16,108.57,28561.0,94.5067,94.9174,94.5067,94.865,28561.0
2017-05-18 10:30:00,108.61,108.66,108.45,108.53,25741.0,94.8999,94.9436,94.7601,94.83,25741.0
2017-05-18 11:00:00,108.54,108.62,108.48,108.55,10728.0,94.8388,94.9087,94.7863,94.8475,10728.0
2017-05-18 11:30:00,108.54,108.59,108.31,108.32,13367.0,94.8388,94.8824,94.6378,94.6465,13367.0
2017-05-18 12:00:00,108.33,108.41,108.24,108.41,7593.0,94.6553,94.7252,94.5766,94.7252,7593.0
2017-05-18 12:30:00,108.4,108.48,108.31,108.39,10545.0,94.7164,94.7863,94.6378,94.7077,10545.0
2017-05-18 13:00:00,108.43,108.44,108.28,108.32,19078.0,94.7426,94.7514,94.6116,94.6465,19078.0
2017-05-18 13:30:00,108.29,108.62,108.28,108.56,27431.0,94.6203,94.9087,94.6116,94.8562,27431.0
2017-05-18 14:00:00,108.57,108.88,108.57,108.85,27860.0,94.865,95.1358,94.865,95.1096,27860.0
2017-05-18 14:30:00,108.89,108.98,108.77,108.77,18979.0,95.1446,95.2232,95.0397,95.0397,18979.0
2017-05-18 15:00:00,108.78,108.85,108.67,108.7,8864.0,95.0485,95.1096,94.9523,94.9786,8864.0
2017-05-18 15:30:00,108.7,108.83,108.58,108.58,18235.0,94.9786,95.0921,94.8737,94.8737,18235.0
2017-05-19 09:30:00,108.91,109.17,108.81,109.15,39682.0,95.162,95.3892,95.0747,95.3718,39682.0
2017-05-19 10:00:00,109.2,109.33,109.18,109.32,5085.0,95.4154,95.529,95.398,95.5203,5085.0
2017-05-19 10:30:00,109.33,109.38,109.27,109.38,8207.0,95.529,95.5727,95.4766,95.5727,8207.0
2017-05-19 11:00:00,109.41,109.42,109.31,109.35,3077.0,95.5989,95.6077,95.5116,95.5465,3077.0
2017-05-19 11:30:00,109.36,109.44,109.32,109.44,63886.0,95.5552,95.6251,95.5203,95.6251,63886.0
2017-05-19 12:00:00,109.44,109.51,109.44,109.48,75070.0,95.6251,95.6863,95.6251,95.6601,75070.0
2017-05-19 12:30:00,109.49,109.6,109.49,109.6,82804.0,95.6688,95.7649,95.6688,95.7649,82804.0
2017-05-19 13:00:00,109.57,109.57,109.48,109.52,12969.0,95.7387,95.7387,95.6601,95.695,12969.0
2017-05-19 13:30:00,109.51,109.53,109.47,109.52,18823.0,95.6863,95.7038,95.6514,95.695,18823.0
2017-05-19 14:00:00,109.51,109.56,109.49,109.54,9482.0,95.6863,95.73,95.6688,95.7125,9482.0
2017-05-19 14:30:00,109.54,109.66,109.54,109.56,45480.0,95.7125,95.8174,95.7125,95.73,45480.0
2017-05-19 15:00:00,109.57,109.57,109.25,109.27,65663.0,95.7387,95.7387,95.4591,95.4766,65663.0
2017-05-19 15:30:00,109.26,109.32,109.22,109.29,72949.0,95.4679,95.5203,95.4329,95.4941,72949.0
2017-05-22 09:30:00,109.59,109.79,109.59,109.74,43168.0,95.7562,95.931,95.7562,95.8873,43168.0
2017-05-22 10:00:00,109.75,109.77,109.65,109.71,7743.0,95.896,95.9135,95.8086,95.8611,7743.0
2017-05-22 10:30:00,109.71,109.71,109.55,109.61,8124.0,95.8611,95.8611,95.7213,95.7737,8124.0
2017-05-22 11:00:00,109.59,109.7,109.58,109.7,7219.0,95.7562,95.8523,95.7475,95.8523,7219.0
2017-05-22 11:30:00,109.72,109.74,109.67,109.74,11804.0,95.8698,95.8873,95.8261,95.8873,11804.0
2017-05-22 12:00:00,109.8,109.89,109.75,109.86,6297.0,95.9397,96.0183,95.896,95.9921,6297.0
2017-05-22 12:30:00,109.85,109.86,109.8,109.81,6305.0,95.9834,95.9921,95.9397,95.9484,6305.0
2017-05-22 13:00:00,109.8,109.87,109.79,109.85,3191.0,95.9397,96.0009,95.931,95.9834,3191.0
2017-05-22 13:30:00,109.83,109.85,109.78,109.78,17859.0,95.9659,95.9834,95.9222,95.9222,17859.0
2017-05-22 14:00:00,109.77,109.84,109.77,109.82,9995.0,95.9135,95.9747,95.9135,95.9572,9995.0
2017-05-22 14:30:00,109.85,109.88,109.8,109.83,13495.0,95.9834,96.0096,95.9397,95.9659,13495.0
2017-05-22 15:00:00,109.84,109.88,109.83,109.84,8267.0,95.9747,96.0096,95.9659,95.9747,8267.0
2017-05-22 15:30:00,109.86,109.95,109.85,109.87,16074.0,95.9921,96.0708,95.9834,96.0009,16074.0
2017-05-23 09:30:00,110.06,110.06,109.89,109.92,32585.0,96.1669,96.1669,96.0183,96.0446,32585.0
2017-05-23 10:00:00,109.91,110.03,109.91,110.03,34160.0,96.0358,96.1407,96.0358,96.1407,34160.0
2017-05-23 10:30:00,110.03,110.03,109.96,110.02,3287.0,96.1407,96.1407,96.0795,96.1319,3287.0
2017-05-23 11:00:00,110.03,110.09,110.02,110.08,9764.0,96.1407,96.1931,96.1319,96.1844,9764.0
2017-05-23 11:30:00,110.11,110.14,110.08,110.13,4434.0,96.2106,96.2368,96.1844,96.228,4434.0
2017-05-23 12:00:00,110.12,110.19,110.09,110.09,9322.0,96.2193,96.2805,96.1931,96.1931,9322.0
2017-05-23 12:30:00,110.04,110.09,110.01,110.02,7571.0,96.1494,96.1931,96.1232,96.1319,7571.0
2017-05-23 13:00:00,110.03,110.12,110.02,110.12,2351.0,96.1407,96.2193,96.1319,96.2193,2351.0
2017-05-23 13:30:00,110.11,110.12,110.06,110.08,9641.0,96.2106,96.2193,96.1669,96.1844,9641.0
2017-05-23 14:00:00,110.09,110.11,110.03,110.07,19664.0,96.1931,96.2106,96.1407,96.1756,19664.0
2017-05-23 14:30:00,110.06,110.17,110.04,110.13,4980.0,96.1669,96.263,96.1494,96.228,4980.0
2017-05-23 15:00:00,110.12,110.17,110.07,110.09,4619.0,96.2193,96.263,96.1756,96.1931,4619.0
2017-05-23 15:30:00,110.06,110.11,110.03,110.09,17627.0,96.1669,96.2106,96.1407,96.1931,17627.0
2017-05-24 09:30:00,110.21,110.25,110.12,110.19,36888.0,96.2979,96.3329,96.2193,96.2805,36888.0
2017-05-24 10:00:00,110.15,110.2,110.11,110.18,8977.0,96.2455,96.2892,96.2106,96.2717,8977.0
2017-05-24 10:30:00,110.2,110.23,110.17,110.19,2891.0,96.2892,96.3154,96.263,96.2805,2891.0
2017-05-24 11:00:00,110.16,110.18,110.12,110.17,2311.0,96.2543,96.2717,96.2193,96.263,2311.0
2017-05-24 11:30:00,110.2,110.22,110.14,110.16,6330.0,96.2892,96.3067,96.2368,96.2543,6330.0
2017-05-24 12:00:00,110.16,110.21,110.14,110.21,5196.0,96.2543,96.2979,96.2368,96.2979,5196.0
2017-05-24 12:30:00,110.21,110.21,110.17,110.17,1803.0,96.2979,96.2979,96.263,96.263,1803.0
2017-05-24 13:00:00,110.16,110.18,110.12,110.14,5512.0,96.2543,96.2717,96.2193,96.2368,5512.0
2017-05-24 13:30:00,110.14,110.19,110.14,110.17,8957.0,96.2368,96.2805,96.2368,96.263,8957.0
2017-05-24 14:00:00,110.15,110.31,110.09,110.29,13852.0,96.2455,96.3853,96.1931,96.3678,13852.0
2017-05-24 14:30:00,110.28,110.28,110.22,110.25,7771.0,96.3591,96.3591,96.3067,96.3329,7771.0
2017-05-24 15:00:00,110.27,110.29,110.2,110.29,5093.0,96.3504,96.3678,96.2892,96.3678,5093.0
2017-05-24 15:30:00,110.3,110.43,110.3,110.35,28184.0,96.3766,96.4902,96.3766,96.4203,28184.0
2017-05-25 09:30:00,110.61,110.81,110.56,110.77,31856.0,96.6475,96.8222,96.6038,96.7873,31856.0
2017-05-25 10:00:00,110.73,110.88,110.73,110.86,4203.0,96.7523,96.8834,96.7523,96.8659,4203.0
2017-05-25 10:30:00,110.85,110.93,110.85,110.91,5236.0,96.8572,96.9271,96.8572,96.9096,5236.0
2017-05-25 11:00:00,110.94,111.02,110.92,110.93,5514.0,96.9358,97.0057,96.9183,96.9271,5514.0
2017-05-25 11:30:00,110.94,110.95,110.76,110.76,3715.0,96.9358,96.9445,96.7785,96.7785,3715.0
2017-05-25 12:00:00,110.77,110.88,110.74,110.88,5333.0,96.7873,96.8834,96.761,96.8834,5333.0
2017-05-25 12:30:00,110.94,110.96,110.92,110.96,3478.0,96.9358,96.9533,96.9183,96.9533,3478.0
2017-05-25 13:00:00,110.94,110.94,110.87,110.88,8566.0,96.9358,96.9358,96.8746,96.8834,8566.0
2017-05-25 13:30:00,110.83,110.91,110.83,110.9,9184.0,96.8397,96.9096,96.8397,96.9008,9184.0
2017-05-25 14:00:00,110.92,110.96,110.89,110.92,3488.0,96.9183,96.9533,96.8921,96.9183,3488.0
2017-05-25 14:30:00,110.94,111.02,110.93,110.97,8854.0,96.9358,97.0057,96.9271,96.962,8854.0
2017-05-25 15:00:00,110.97,110.99,110.89,110.93,15308.0,96.962,96.9795,96.8921,96.9271,15308.0
2017-05-25 15:30:00,110.92,111.04,110.86,110.86,17673.0,96.9183,97.0232,96.8659,96.8659,17673.0
2017-05-26 09:30:00,110.8,110.93,110.8,110.91,28801.0,96.8135,96.9271,96.8135,96.9096,28801.0
2017-05-26 10:00:00,110.89,110.93,110.85,110.89,12972.0,96.8921,96.9271,96.8572,96.8921,12972.0
2017-05-26 10:30:00,110.93,110.98,110.89,110.9,3487.0,96.9271,96.9707,96.8921,96.9008,3487.0
2017-05-26 11:00:00,110.86,110.94,110.86,110.92,2651.0,96.8659,96.9358,96.8659,96.9183,2651.0
2017-05-26 11:30:00,110.91,110.93,110.81,110.81,8538.0,96.9096,96.9271,96.8222,96.8222,8538.0
2017-05-26 12:00:00,110.88,110.91,110.86,110.89,4078.0,96.8834,96.9096,96.8659,96.8921,4078.0
2017-05-26 12:30:00,110.92,110.94,110.89,110.92,5905.0,96.9183,96.9358,96.8921,96.9183,5905.0
2017-05-26 13:00:00,110.9,110.95,110.88,110.91,18936.0,96.9008,96.9445,96.8834,96.9096,18936.0
2017-05-26 13:30:00,110.89,110.92,110.87,110.88,4501.0,96.8921,96.9183,96.8746,96.8834,4501.0
2017-05-26 14:00:00,110.87,110.94,110.86,110.93,4246.0,96.8746,96.9358,96.8659,96.9271,4246.0
2017-05-26 14:30:00,110.92,110.93,110.91,110.93,3584.0,96.9183,96.9271,96.9096,96.9271,3584.0
2017-05-26 15:00:00,110.94,110.95,110.87,110.89,5593.0,96.9358,96.9445,96.8746,96.8921,5593.0
2017-05-26 15:30:00,110.89,110.95,110.86,110.91,12132.0,96.8921,96.9445,96.8659,96.9096,12132.0
2017-05-30 09:30:00,110.73,110.88,110.6,110.82,30300.0,96.7523,96.8834,96.6387,96.8309,30300.0
2017-05-30 10:00:00,110.81,110.82,110.69,110.71,7971.0,96.8222,96.8309,96.7174,96.7348,7971.0
2017-05-30 10:30:00,110.73,110.86,110.73,110.85,4411.0,96.7523,96.8659,96.7523,96.8572,4411.0
2017-05-30 11:00:00,110.87,110.87,110.78,110.79,7502.0,96.8746,96.8746,96.796,96.8047,7502.0
2017-05-30 11:30:00,110.84,110.84,110.79,110.84,4170.0,96.8484,96.8484,96.8047,96.8484,4170.0
2017-05-30 12:00:00,110.84,110.9,110.82,110.89,5348.0,96.8484,96.9008,96.8309,96.8921,5348.0
2017-05-30 12:30:00,110.92,110.93,110.87,110.9,4142.0,96.9183,96.9271,96.8746,96.9008,4142.0
2017-05-30 13:00:00,110.89,110.9,110.84,110.85,7778.0,96.8921,96.9008,96.8484,96.8572,7778.0
2017-05-30 13:30:00,110.83,110.89,110.83,110.87,11144.0,96.8397,96.8921,96.8397,96.8746,11144.0
2017-05-30 14:00:00,110.86,110.87,110.84,110.86,5703.0,96.8659,96.8746,96.8484,96.8659,5703.0
2017-05-30 14:30:00,110.83,110.86,110.82,110.85,7802.0,96.8397,96.8659,96.8309,96.8572,7802.0
2017-05-30 15:00:00,110.86,110.91,110.85,110.86,2624.0,96.8659,96.9096,96.8572,96.8659,2624.0
2017-05-30 15:30:00,110.86,110.9,110.83,110.84,22548.0,96.8659,96.9008,96.8397,96.8484,22548.0
2017-05-31 09:30:00,110.99,111.0,110.52,110.52,37619.0,96.9795,96.9882,96.5688,96.5688,37619.0
2017-05-31 10:00:00,110.51,110.57,110.44,110.55,4494.0,96.5601,96.6125,96.4989,96.595,4494.0
2017-05-31 10:30:00,110.54,110.75,110.54,110.75,7047.0,96.5863,96.7698,96.5863,96.7698,7047.0
2017-05-31 11:00:00,110.73,110.73,110.58,110.6,10453.0,96.7523,96.7523,96.6212,96.6387,10453.0
2017-05-31 11:30:00,110.57,110.63,110.51,110.62,12797.0,96.6125,96.6649,96.5601,96.6562,12797.0
2017-05-31 12:00:00,110.61,110.71,110.61,110.63,8753.0,96.6475,96.7348,96.6475,96.6649,8753.0
2017-05-31 12:30:00,110.62,110.64,110.56,110.59,11203.0,96.6562,96.6737,96.6038,96.63,11203.0
2017-05-31 13:00:00,110.61,110.72,110.6,110.62,14575.0,96.6475,96.7436,96.6387,96.6562,14575.0
2017-05-31 13:30:00,110.62,110.64,110.57,110.59,13305.0,96.6562,96.6737,96.6125,96.63,13305.0
2017-05-31 14:00:00,110.59,110.61,110.5,110.61,5333.0,96.63,96.6475,96.5513,96.6475,5333.0
2017-05-31 14:30:00,110.62,110.69,110.61,110.63,3582.0,96.6562,96.7174,96.6475,96.6649,3582.0
2017-05-31 15:00:00,110.72,110.75,110.61,110.75,6617.0,96.7436,96.7698,96.6475,96.7698,6617.0
2017-05-31 15:30:00,110.74,110.85,110.74,110.79,5125.0,96.761,96.8572,96.761,96.8047,5125.0
2017-06-01 09:30:00,111.02,111.14,110.93,111.13,11139.0,97.0057,97.1106,96.9271,97.1018,11139.0
2017-06-01 10:00:00,111.07,111.08,110.99,111.0,10165.0,97.0494,97.0581,96.9795,96.9882,10165.0
2017-06-01 10:30:00,111.04,111.05,110.97,110.99,2962.0,97.0232,97.0319,96.962,96.9795,2962.0
2017-06-01 11:00:00,111.02,111.11,111.0,111.09,33291.0,97.0057,97.0843,96.9882,97.0669,33291.0
2017-06-01 11:30:00,111.08,111.25,111.08,111.23,217423.0,97.0581,97.2067,97.0581,97.1892,217423.0
2017-06-01 12:00:00,111.25,111.29,111.25,111.27,2853.0,97.2067,97.2416,97.2067,97.2241,2853.0
2017-06-01 12:30:00,111.33,111.4,111.31,111.4,7042.0,97.2766,97.3377,97.2591,97.3377,7042.0
2017-06-01 13:00:00,111.42,111.52,111.42,111.51,4519.0,97.3552,97.4426,97.3552,97.4338,4519.0
2017-06-01 13:30:00,111.47,111.49,111.46,111.48,13196.0,97.3989,97.4164,97.3902,97.4076,13196.0
2017-06-01 14:00:00,111.49,111.56,111.46,111.53,6008.0,97.4164,97.4775,97.3902,97.4513,6008.0
2017-06-01 14:30:00,111.51,111.52,111.46,111.48,7918.0,97.4338,97.4426,97.3902,97.4076,7918.0
2017-06-01 15:00:00,111.46,111.51,111.41,111.49,134572.0,97.3902,97.4338,97.3465,97.4164,134572.0
2017-06-01 15:30:00,111.48,111.68,111.47,111.68,24717.0,97.4076,97.5824,97.3989,97.5824,24717.0
2017-06-02 09:30:00,111.8,111.85,111.61,111.62,55064.0,97.6872,97.7309,97.5212,97.53,55064.0
2017-06-02 10:00:00,111.67,111.76,111.67,111.75,5006.0,97.5736,97.6523,97.5736,97.6435,5006.0
2017-06-02 10:30:00,111.76,111.88,111.76,111.85,6129.0,97.6523,97.7571,97.6523,97.7309,6129.0
2017-06-02 11:00:00,111.85,111.9,111.82,111.84,8345.0,97.7309,97.7746,97.7047,97.7222,8345.0
2017-06-02 11:30:00,111.89,112.02,111.87,112.01,5719.0,97.7659,97.8795,97.7484,97.8707,5719.0
2017-06-02 12:00:00,111.96,112.04,111.95,112.04,10974.0,97.827,97.8969,97.8183,97.8969,10974.0
2017-06-02 12:30:00,112.03,112.03,111.97,112.01,6279.0,97.8882,97.8882,97.8358,97.8707,6279.0
2017-06-02 13:00:00,112.01,112.02,111.98,112.02,7936.0,97.8707,97.8795,97.8445,97.8795,7936.0
2017-06-02 13:30:00,112.04,112.13,112.03,112.08,8807.0,97.8969,97.9756,97.8882,97.9319,8807.0
2017-06-02 14:00:00,112.08,112.12,112.0,112.0,7518.0,97.9319,97.9668,97.862,97.862,7518.0
2017-06-02 14:30:00,112.02,112.07,112.0,112.06,6317.0,97.8795,97.9232,97.862,97.9144,6317.0
2017-06-02 15:00:00,112.06,112.12,112.05,112.09,12584.0,97.9144,97.9668,97.9057,97.9406,12584.0
2017-06-02 15:30:00,112.08,112.15,111.98,112.01,24825.0,97.9319,97.9931,97.8445,97.8707,24825.0
2017-06-05 09:30:00,112.01,112.04,111.9,112.04,35727.0,97.8707,97.8969,97.7746,97.8969,35727.0
2017-06-05 10:00:00,112.06,112.11,112.04,112.08,4377.0,97.9144,97.9581,97.8969,97.9319,4377.0
2017-06-05 10:30:00,112.08,112.1,112.04,112.05,3781.0,97.9319,97.9494,97.8969,97.9057,3781.0
2017-06-05 11:00:00,112.01,112.04,111.94,111.94,2611.0,97.8707,97.8969,97.8096,97.8096,2611.0
2017-06-05 11:30:00,111.97,112.03,111.92,112.03,3833.0,97.8358,97.8882,97.7921,97.8882,3833.0
2017-06-05 12:00:00,112.05,112.1,112.04,112.08,18015.0,97.9057,97.9494,97.8969,97.9319,18015.0
2017-06-05 12:30:00,112.08,112.08,112.03,112.03,836.0,97.9319,97.9319,97.8882,97.8882,836.0
2017-06-05 13:00:00,112.1,112.11,112.09,112.11,1199.0,97.9494,97.9581,97.9406,97.9581,1199.0
2017-06-05 13:30:00,112.06,112.08,112.03,112.04,7953.0,97.9144,97.9319,97.8882,97.8969,7953.0
2017-06-05 14:00:00,112.06,112.06,112.01,112.05,8319.0,97.9144,97.9144,97.8707,97.9057,8319.0
2017-06-05 14:30:00,112.05,112.07,112.02,112.05,9724.0,97.9057,97.9232,97.8795,97.9057,9724.0
2017-06-05 15:00:00,112.04,112.06,112.01,112.05,4231.0,97.8969,97.9144,97.8707,97.9057,4231.0
2017-06-05 15:30:00,112.05,112.08,111.96,111.99,30032.0,97.9057,97.9319,97.827,97.8533,30032.0
2017-06-06 09:30:00,111.68,111.8,111.57,111.8,36873.0,97.5824,97.6872,97.4863,97.6872,36873.0
2017-06-06 10:00:00,111.81,111.88,111.75,111.85,9280.0,97.696,97.7571,97.6435,97.7309,9280.0
2017-06-06 10:30:00,111.86,111.86,111.77,111.79,6980.0,97.7397,97.7397,97.661,97.6785,6980.0
2017-06-06 11:00:00,111.78,111.79,111.71,111.72,10515.0,97.6698,97.6785,97.6086,97.6173,10515.0
2017-06-06 11:30:00,111.71,111.89,111.71,111.83,2840.0,97.6086,97.7659,97.6086,97.7134,2840.0
2017-06-06 12:00:00,111.84,111.85,111.79,111.8,1359.0,97.7222,97.7309,97.6785,97.6872,1359.0
2017-06-06 12:30:00,111.82,111.84,111.79,111.82,4939.0,97.7047,97.7222,97.6785,97.7047,4939.0
2017-06-06 13:00:00,111.81,111.82,111.74,111.75,4428.0,97.696,97.7047,97.6348,97.6435,4428.0
2017-06-06 13:30:00,111.74,111.77,111.73,111.76,12628.0,97.6348,97.661,97.6261,97.6523,12628.0
2017-06-06 14:00:00,111.78,111.84,111.78,111.81,4016.0,97.6698,97.7222,97.6698,97.696,4016.0
2017-06-06 14:30:00,111.85,111.97,111.84,111.95,3753.0,97.7309,97.8358,97.7222,97.8183,3753.0
2017-06-06 15:00:00,111.94,111.94,111.76,111.76,6611.0,97.8096,97.8096,97.6523,97.6523,6611.0
2017-06-06 15:30:00,111.73,111.74,111.61,111.64,19868.0,97.6261,97.6348,97.5212,97.5474,19868.0
2017-06-07 09:30:00,111.83,111.9,111.74,111.86,41425.0,97.7134,97.7746,97.6348,97.7397,41425.0
2017-06-07 10:00:00,111.88,111.91,111.82,111.82,4012.0,97.7571,97.7834,97.7047,97.7047,4012.0
2017-06-07 10:30:00,111.79,111.81,111.65,111.68,6060.0,97.6785,97.696,97.5562,97.5824,6060.0
2017-06-07 11:00:00,111.74,111.82,111.72,111.72,4701.0,97.6348,97.7047,97.6173,97.6173,4701.0
2017-06-07 11:30:00,111.69,111.76,111.69,111.76,2742.0,97.5911,97.6523,97.5911,97.6523,2742.0
2017-06-07 12:00:00,111.69,111.72,111.69,111.72,26981.0,97.5911,97.6173,97.5911,97.6173,26981.0
2017-06-07 12:30:00,111.69,111.71,111.5,111.54,7859.0,97.5911,97.6086,97.4251,97.4601,7859.0
2017-06-07 13:00:00,111.58,111.66,111.57,111.66,8654.0,97.495,97.5649,97.4863,97.5649,8654.0
2017-06-07 13:30:00,111.65,111.76,111.63,111.76,12614.0,97.5562,97.6523,97.5387,97.6523,12614.0
2017-06-07 14:00:00,111.79,111.85,111.76,111.82,7938.0,97.6785,97.7309,97.6523,97.7047,7938.0
2017-06-07 14:30:00,111.84,111.89,111.79,111.84,9581.0,97.7222,97.7659,97.6785,97.7222,9581.0
2017-06-07 15:00:00,111.81,111.88,111.78,111.86,5505.0,97.696,97.7571,97.6698,97.7397,5505.0
2017-06-07 15:30:00,111.88,111.96,111.78,111.85,6186.0,97.7571,97.827,97.6698,97.7309,6186.0
2017-06-08 09:30:00,111.94,111.95,111.7,111.76,16827.0,97.8096,97.8183,97.5999,97.6523,16827.0
2017-06-08 10:00:00,111.81,111.87,111.66,111.67,7557.0,97.696,97.7484,97.5649,97.5736,7557.0
2017-06-08 10:30:00,111.71,111.83,111.71,111.76,5983.0,97.6086,97.7134,97.6086,97.6523,5983.0
2017-06-08 11:00:00,111.85,111.94,111.8,111.93,38393.0,97.7309,97.8096,97.6872,97.8008,38393.0
2017-06-08 11:30:00,111.84,111.92,111.84,111.9,11896.0,97.7222,97.7921,97.7222,97.7746,11896.0
2017-06-08 12:00:00,111.94,112.11,111.94,112.07,3449.0,97.8096,97.9581,97.8096,97.9232,3449.0
2017-06-08 12:30:00,112.01,112.05,112.01,112.02,454.0,97.8707,97.9057,97.8707,97.8795,454.0
2017-06-08 13:00:00,112.07,112.07,111.84,111.85,6480.0,97.9232,97.9232,97.7222,97.7309,6480.0
2017-06-08 13:30:00,111.88,112.0,111.87,111.98,10090.0,97.7571,97.862,97.7484,97.8445,10090.0
2017-06-08 14:00:00,111.99,112.0,111.74,111.76,11439.0,97.8533,97.862,97.6348,97.6523,11439.0
2017-06-08 14:30:00,111.78,111.82,111.66,111.71,6969.0,97.6698,97.7047,97.5649,97.6086,6969.0
2017-06-08 15:00:00,111.71,111.85,111.7,111.83,15838.0,97.6086,97.7309,97.5999,97.7134,15838.0
2017-06-08 15:30:00,111.81,111.94,111.8,111.9,11237.0,97.696,97.8096,97.6872,97.7746,11237.0
2017-06-09 09:30:00,112.06,112.27,112.03,112.23,68856.0,97.9144,98.0979,97.8882,98.063,68856.0
2017-06-09 10:00:00,112.2,112.42,112.18,112.42,11003.0,98.0367,98.229,98.0193,98.229,11003.0
2017-06-09 10:30:00,112.44,112.46,112.38,112.39,4010.0,98.2464,98.2639,98.194,98.2028,4010.0
2017-06-09 11:00:00,112.38,112.46,112.34,112.38,6386.0,98.194,98.2639,98.1591,98.194,6386.0
2017-06-09 11:30:00,112.4,112.41,112.34,112.34,8903.0,98.2115,98.2202,98.1591,98.1591,8903.0
2017-06-09 12:00:00,112.31,112.36,112.08,112.11,3783.0,98.1329,98.1765,97.9319,97.9581,3783.0
2017-06-09 12:30:00,112.16,112.17,112.0,112.13,7897.0,98.0018,98.0105,97.862,97.9756,7897.0
2017-06-09 13:00:00,112.13,112.16,111.89,112.02,15471.0,97.9756,98.0018,97.7659,97.8795,15471.0
2017-06-09 13:30:00,112.02,112.02,111.69,111.69,25828.0,97.8795,97.8795,97.5911,97.5911,25828.0
2017-06-09 14:00:00,111.7,111.85,111.7,111.73,14626.0,97.5999,97.7309,97.5999,97.6261,14626.0
2017-06-09 14:30:00,111.73,111.74,111.08,111.28,37961.0,97.6261,97.6348,97.0581,97.2329,37961.0
2017-06-09 15:00:00,111.3,111.73,111.3,111.73,39561.0,97.2504,97.6261,97.2504,97.6261,39561.0
2017-06-09 15:30:00,111.73,111.77,111.41,111.77,19980.0,97.6261,97.661,97.3465,97.661,19980.0
2017-06-12 09:30:00,111.6,111.68,111.32,111.34,51947.0,97.5125,97.5824,97.2678,97.2853,51947.0
2017-06-12 10:00:00,111.3,111.52,111.27,111.51,19305.0,97.2504,97.4426,97.2241,97.4338,19305.0
2017-06-12 10:30:00,111.38,111.59,111.34,111.56,9750.0,97.3203,97.5037,97.2853,97.4775,9750.0
2017-06-12 11:00:00,111.58,111.65,111.53,111.58,19734.0,97.495,97.5562,97.4513,97.495,19734.0
2017-06-12 11:30:00,111.61,111.62,111.43,111.48,3450.0,97.5212,97.53,97.3639,97.4076,3450.0
2017-06-12 12:00:00,111.43,111.5,111.37,111.37,3715.0,97.3639,97.4251,97.3115,97.3115,3715.0
2017-06-12 12:30:00,111.46,111.46,111.3,111.3,3034.0,97.3902,97.3902,97.2504,97.2504,3034.0
2017-06-12 13:00:00,111.34,111.47,111.33,111.44,8404.0,97.2853,97.3989,97.2766,97.3727,8404.0
2017-06-12 13:30:00,111.49,111.49,111.32,111.32,25059.0,97.4164,97.4164,97.2678,97.2678,25059.0
2017-06-12 14:00:00,111.33,111.47,111.33,111.4,10693.0,97.2766,97.3989,97.2766,97.3377,10693.0
2017-06-12 14:30:00,111.46,111.55,111.46,111.5,7973.0,97.3902,97.4688,97.3902,97.4251,7973.0
2017-06-12 15:00:00,111.5,111.61,111.49,111.49,8821.0,97.4251,97.5212,97.4164,97.4164,8821.0
2017-06-12 15:30:00,111.47,111.71,111.47,111.71,16972.0,97.3989,97.6086,97.3989,97.6086,16972.0
2017-06-13 09:30:00,111.98,112.09,111.97,112.05,48180.0,97.8445,97.9406,97.8358,97.9057,48180.0
2017-06-13 10:00:00,112.01,112.05,111.96,112.03,1582.0,97.8707,97.9057,97.827,97.8882,1582.0
2017-06-13 10:30:00,112.05,112.08,111.87,111.87,11254.0,97.9057,97.9319,97.7484,97.7484,11254.0
2017-06-13 11:00:00,111.85,112.0,111.85,111.99,7124.0,97.7309,97.862,97.7309,97.8533,7124.0
2017-06-13 11:30:00,111.99,112.1,111.97,112.1,12326.0,97.8533,97.9494,97.8358,97.9494,12326.0
2017-06-13 12:00:00,112.06,112.09,112.04,112.06,1972.0,97.9144,97.9406,97.8969,97.9144,1972.0
2017-06-13 12:30:00,112.08,112.17,112.07,112.17,6374.0,97.9319,98.0105,97.9232,98.0105,6374.0
2017-06-13 13:00:00,112.19,112.21,112.19,112.21,759.0,98.028,98.0455,98.028,98.0455,759.0
2017-06-13 13:30:00,112.17,112.19,112.08,112.17,15619.0,98.0105,98.028,97.9319,98.0105,15619.0
2017-06-13 14:00:00,112.19,112.25,112.16,112.19,8647.0,98.028,98.0804,98.0018,98.028,8647.0
2017-06-13 14:30:00,112.19,112.21,112.13,112.15,16453.0,98.028,98.0455,97.9756,97.9931,16453.0
2017-06-13 15:00:00,112.16,112.24,112.15,112.24,8145.0,98.0018,98.0717,97.9931,98.0717,8145.0
2017-06-13 15:30:00,112.26,112.27,112.14,112.21,51492.0,98.0892,98.0979,97.9843,98.0455,51492.0
2017-06-14 09:30:00,112.39,112.47,112.17,112.32,41138.0,98.2028,98.2727,98.0105,98.1416,41138.0
2017-06-14 10:00:00,112.22,112.25,112.14,112.22,7412.0,98.0542,98.0804,97.9843,98.0542,7412.0
2017-06-14 10:30:00,112.18,112.18,112.03,112.04,5880.0,98.0193,98.0193,97.8882,97.8969,5880.0
2017-06-14 11:00:00,112.08,112.15,112.04,112.12,5030.0,97.9319,97.9931,97.8969,97.9668,5030.0
2017-06-14 11:30:00,112.14,112.16,112.08,112.14,2207.0,97.9843,98.0018,97.9319,97.9843,2207.0
2017-06-14 12:00:00,112.17,112.17,112.07,112.07,17100.0,98.0105,98.0105,97.9232,97.9232,17100.0
2017-06-14 12:30:00,112.14,112.23,112.13,112.16,2833.0,97.9843,98.063,97.9756,98.0018,2833.0
2017-06-14 13:00:00,112.21,112.23,112.15,112.15,11772.0,98.0455,98.063,97.9931,97.9931,11772.0
2017-06-14 13:30:00,112.12,112.2,112.12,112.15,7134.0,97.9668,98.0367,97.9668,97.9931,7134.0
2017-06-14 14:00:00,112.15,112.34,112.08,112.23,12163.0,97.9931,98.1591,97.9319,98.063,12163.0
2017-06-14 14:30:00,112.19,112.22,111.83,111.92,22794.0,98.028,98.0542,97.7134,97.7921,22794.0
2017-06-14 15:00:00,111.88,111.95,111.71,111.94,17808.0,97.7571,97.8183,97.6086,97.8096,17808.0
2017-06-14 15:30:00,111.93,112.19,111.86,112.14,20095.0,97.8008,98.028,97.7397,97.9843,20095.0
2017-06-15 09:30:00,111.41,111.59,111.36,111.48,30709.0,97.3465,97.5037,97.3028,97.4076,30709.0
2017-06-15 10:00:00,111.57,111.62,111.28,111.31,4749.0,97.4863,97.53,97.2329,97.2591,4749.0
2017-06-15 10:30:00,111.36,111.52,111.36,111.5,3829.0,97.3028,97.4426,97.3028,97.4251,3829.0
2017-06-15 11:00:00,111.55,111.66,111.52,111.62,2896.0,97.4688,97.5649,97.4426,97.53,2896.0
2017-06-15 11:30:00,111.72,111.77,111.63,111.63,4415.0,97.6173,97.661,97.5387,97.5387,4415.0
2017-06-15 12:00:00,111.62,111.66,111.57,111.57,2938.0,97.53,97.5649,97.4863,97.4863,2938.0
2017-06-15 12:30:00,111.59,111.69,111.57,111.68,2452.0,97.5037,97.5911,97.4863,97.5824,2452.0
2017-06-15 13:00:00,111.74,111.79,111.71,111.71,3839.0,97.6348,97.6785,97.6086,97.6086,3839.0
2017-06-15 13:30:00,111.69,111.77,111.67,111.71,3375.0,97.5911,97.661,97.5736,97.6086,3375.0
2017-06-15 14:00:00,111.7,111.9,111.67,111.82,13845.0,97.5999,97.7746,97.5736,97.7047,13845.0
2017-06-15 14:30:00,111.82,111.87,111.8,111.83,9063.0,97.7047,97.7484,97.6872,97.7134,9063.0
2017-06-15 15:00:00,111.85,111.95,111.85,111.94,11271.0,97.7309,97.8183,97.7309,97.8096,11271.0
2017-06-15 15:30:00,111.92,111.94,111.77,111.9,22413.0,97.7921,97.8096,97.661,97.7746,22413.0
2017-06-16 09:30:00,112.04,112.04,111.67,111.72,43239.0,97.8969,97.8969,97.5736,97.6173,43239.0
2017-06-16 10:00:00,111.69,111.73,111.52,111.52,4894.0,97.5911,97.6261,97.4426,97.4426,4894.0
2017-06-16 10:30:00,111.56,111.64,111.44,111.52,3266.0,97.4775,97.5474,97.3727,97.4426,3266.0
2017-06-16 11:00:00,111.56,111.63,111.48,111.62,4622.0,97.4775,97.5387,97.4076,97.53,4622.0
2017-06-16 11:30:00,111.63,111.73,111.62,111.73,2304.0,97.5387,97.6261,97.53,97.6261,2304.0
2017-06-16 12:00:00,111.76,111.82,111.76,111.79,5019.0,97.6523,97.7047,97.6523,97.6785,5019.0
2017-06-16 12:30:00,111.79,111.8,111.77,111.79,2021.0,97.6785,97.6872,97.661,97.6785,2021.0
2017-06-16 13:00:00,111.75,111.77,111.69,111.73,8166.0,97.6435,97.661,97.5911,97.6261,8166.0
2017-06-16 13:30:00,111.73,111.75,111.67,111.7,9930.0,97.6261,97.6435,97.5736,97.5999,9930.0
2017-06-16 14:00:00,111.78,111.8,111.75,111.77,5176.0,97.6698,97.6872,97.6435,97.661,5176.0
2017-06-16 14:30:00,111.79,111.85,111.74,111.85,14639.0,97.6785,97.7309,97.6348,97.7309,14639.0
2017-06-16 15:00:00,111.82,111.85,111.7,111.76,6960.0,97.7047,97.7309,97.5999,97.6523,6960.0
2017-06-16 15:30:00,111.76,111.87,111.72,111.87,10041.0,97.6523,97.7484,97.6173,97.7484,10041.0
2017-06-19 09:30:00,112.34,112.51,112.3,112.48,26080.0,98.1591,98.3076,98.1241,98.2814,26080.0
2017-06-19 10:00:00,112.56,112.72,112.56,112.7,4464.0,98.3513,98.4911,98.3513,98.4736,4464.0
2017-06-19 10:30:00,112.73,112.76,112.62,112.62,8399.0,98.4998,98.5261,98.4037,98.4037,8399.0
2017-06-19 11:00:00,112.6,112.66,112.56,112.6,9239.0,98.3863,98.4387,98.3513,98.3863,9239.0
2017-06-19 11:30:00,112.63,112.67,112.61,112.67,6132.0,98.4125,98.4474,98.395,98.4474,6132.0
2017-06-19 12:00:00,112.69,112.75,112.67,112.75,5754.0,98.4649,98.5173,98.4474,98.5173,5754.0
2017-06-19 12:30:00,112.73,112.75,112.67,112.75,4320.0,98.4998,98.5173,98.4474,98.5173,4320.0
2017-06-19 13:00:00,112.75,112.78,112.75,112.77,2542.0,98.5173,98.5435,98.5173,98.5348,2542.0
2017-06-19 13:30:00,112.8,112.84,112.74,112.74,7987.0,98.561,98.596,98.5086,98.5086,7987.0
2017-06-19 14:00:00,112.74,112.74,112.65,112.67,10642.0,98.5086,98.5086,98.4299,98.4474,10642.0
2017-06-19 14:30:00,112.67,112.69,112.62,112.62,3083.0,98.4474,98.4649,98.4037,98.4037,3083.0
2017-06-19 15:00:00,112.64,112.72,112.64,112.71,18967.0,98.4212,98.4911,98.4212,98.4824,18967.0
2017-06-19 15:30:00,112.71,112.84,112.68,112.79,43127.0,98.4824,98.596,98.4562,98.5523,43127.0
2017-06-20 09:30:00,112.73,112.73,112.45,112.47,47808.0,98.4998,98.4998,98.2552,98.2727,47808.0
2017-06-20 10:00:00,112.42,112.58,112.42,112.45,12078.0,98.229,98.3688,98.229,98.2552,12078.0
2017-06-20 10:30:00,112.48,112.59,112.46,112.55,10625.0,98.2814,98.3775,98.2639,98.3426,10625.0
2017-06-20 11:00:00,112.53,112.54,112.4,112.42,14759.0,98.3251,98.3338,98.2115,98.229,14759.0
2017-06-20 11:30:00,112.45,112.46,112.39,112.39,1948.0,98.2552,98.2639,98.2028,98.2028,1948.0
2017-06-20 12:00:00,112.41,112.44,112.23,112.25,4352.0,98.2202,98.2464,98.063,98.0804,4352.0
2017-06-20 12:30:00,112.3,112.38,112.27,112.38,8528.0,98.1241,98.194,98.0979,98.194,8528.0
2017-06-20 13:00:00,112.43,112.45,112.38,112.38,4117.0,98.2377,98.2552,98.194,98.194,4117.0
2017-06-20 13:30:00,112.4,112.41,112.35,112.39,25993.0,98.2115,98.2202,98.1678,98.2028,25993.0
2017-06-20 14:00:00,112.4,112.42,112.28,112.28,4445.0,98.2115,98.229,98.1066,98.1066,4445.0
2017-06-20 14:30:00,112.32,112.33,112.23,112.29,20396.0,98.1416,98.1503,98.063,98.1154,20396.0
2017-06-20 15:00:00,112.31,112.36,112.25,112.28,13193.0,98.1329,98.1765,98.0804,98.1066,13193.0
2017-06-20 15:30:00,112.28,112.28,112.06,112.08,41056.0,98.1066,98.1066,97.9144,97.9319,41056.0
2017-06-21 09:30:00,111.77,111.9,111.65,111.69,27768.0,98.0749,98.189,97.9696,98.0047,27768.0
2017-06-21 10:00:00,111.69,111.75,111.64,111.68,3940.0,98.0047,98.0574,97.9609,97.996,3940.0
2017-06-21 10:30:00,111.75,111.89,111.74,111.79,4213.0,98.0574,98.1802,98.0486,98.0925,4213.0
2017-06-21 11:00:00,111.66,111.66,111.45,111.53,8723.0,97.9784,97.9784,97.7942,97.8644,8723.0
2017-06-21 11:30:00,111.57,111.68,111.56,111.67,3940.0,97.8995,97.996,97.8907,97.9872,3940.0
2017-06-21 12:00:00,111.69,111.69,111.59,111.65,7175.0,98.0047,98.0047,97.917,97.9696,7175.0
2017-06-21 12:30:00,111.69,111.7,111.46,111.46,7888.0,98.0047,98.0135,97.8029,97.8029,7888.0
2017-06-21 13:00:00,111.5,111.55,111.46,111.55,4674.0,97.838,97.8819,97.8029,97.8819,4674.0
2017-06-21 13:30:00,111.53,111.55,111.35,111.35,15029.0,97.8644,97.8819,97.7064,97.7064,15029.0
2017-06-21 14:00:00,111.41,111.51,111.36,111.41,5063.0,97.7591,97.8468,97.7152,97.7591,5063.0
2017-06-21 14:30:00,111.45,111.62,111.43,111.6,6115.0,97.7942,97.9433,97.7766,97.9258,6115.0
2017-06-21 15:00:00,111.59,111.61,111.54,111.58,8454.0,97.917,97.9346,97.8731,97.9082,8454.0
2017-06-21 15:30:00,111.57,111.61,111.47,111.61,6846.0,97.8995,97.9346,97.8117,97.9346,6846.0
2017-06-22 09:30:00,111.62,111.62,111.46,111.55,46373.0,97.9433,97.9433,97.8029,97.8819,46373.0
2017-06-22 10:00:00,111.56,111.6,111.48,111.54,4199.0,97.8907,97.9258,97.8205,97.8731,4199.0
2017-06-22 10:30:00,111.5,111.74,111.47,111.67,6690.0,97.838,98.0486,97.8117,97.9872,6690.0
2017-06-22 11:00:00,111.71,111.83,111.7,111.83,8976.0,98.0223,98.1276,98.0135,98.1276,8976.0
2017-06-22 11:30:00,111.82,111.82,111.74,111.76,3460.0,98.1188,98.1188,98.0486,98.0662,3460.0
2017-06-22 12:00:00,111.79,111.79,111.69,111.76,4610.0,98.0925,98.0925,98.0047,98.0662,4610.0
2017-06-22 12:30:00,111.77,111.82,111.76,111.79,2142.0,98.0749,98.1188,98.0662,98.0925,2142.0
2017-06-22 13:00:00,111.82,111.87,111.76,111.82,16024.0,98.1188,98.1627,98.0662,98.1188,16024.0
2017-06-22 13:30:00,111.82,111.82,111.79,111.79,1958.0,98.1188,98.1188,98.0925,98.0925,1958.0
2017-06-22 14:00:00,111.81,111.84,111.77,111.78,6472.0,98.11,98.1364,98.0749,98.0837,6472.0
2017-06-22 14:30:00,111.78,111.79,111.74,111.78,2070.0,98.0837,98.0925,98.0486,98.0837,2070.0
2017-06-22 15:00:00,111.78,111.83,111.75,111.76,10034.0,98.0837,98.1276,98.0574,98.0662,10034.0
2017-06-22 15:30:00,111.76,111.76,111.54,111.54,6529.0,98.0662,98.0662,97.8731,97.8731,6529.0
2017-06-23 09:30:00,111.58,111.61,111.42,111.46,30390.0,97.9082,97.9346,97.7678,97.8029,30390.0
2017-06-23 10:00:00,111.56,111.64,111.53,111.6,3310.0,97.8907,97.9609,97.8644,97.9258,3310.0
2017-06-23 10:30:00,111.72,111.8,111.7,111.72,2908.0,98.0311,98.1013,98.0135,98.0311,2908.0
2017-06-23 11:00:00,111.77,111.79,111.72,111.78,3853.0,98.0749,98.0925,98.0311,98.0837,3853.0
2017-06-23 11:30:00,111.76,111.8,111.71,111.8,8122.0,98.0662,98.1013,98.0223,98.1013,8122.0
2017-06-23 12:00:00,111.76,111.82,111.75,111.82,5506.0,98.0662,98.1188,98.0574,98.1188,5506.0
2017-06-23 12:30:00,111.83,111.84,111.79,111.81,989.0,98.1276,98.1364,98.0925,98.11,989.0
2017-06-23 13:00:00,111.79,111.8,111.74,111.76,1238.0,98.0925,98.1013,98.0486,98.0662,1238.0
2017-06-23 13:30:00,111.82,111.87,111.81,111.81,14346.0,98.1188,98.1627,98.11,98.11,14346.0
2017-06-23 14:00:00,111.81,111.83,111.74,111.76,8731.0,98.11,98.1276,98.0486,98.0662,8731.0
2017-06-23 14:30:00,111.77,111.79,111.69,111.7,4766.0,98.0749,98.0925,98.0047,98.0135,4766.0
2017-06-23 15:00:00,111.71,111.71,111.52,111.53,5488.0,98.0223,98.0223,97.8556,97.8644,5488.0
2017-06-23 15:30:00,111.54,111.78,111.54,111.73,9395.0,97.8731,98.0837,97.8731,98.0398,9395.0
2017-06-26 09:30:00,112.05,112.28,112.05,112.27,29816.0,98.3206,98.5225,98.3206,98.5137,29816.0
2017-06-26 10:00:00,112.24,112.24,112.09,112.12,4643.0,98.4874,98.4874,98.3557,98.3821,4643.0
2017-06-26 10:30:00,112.14,112.14,111.75,111.82,9491.0,98.3996,98.3996,98.0574,98.1188,9491.0
2017-06-26 11:00:00,111.82,111.85,111.66,111.8,8729.0,98.1188,98.1451,97.9784,98.1013,8729.0
2017-06-26 11:30:00,111.82,111.93,111.71,111.93,3046.0,98.1188,98.2153,98.0223,98.2153,3046.0
2017-06-26 12:00:00,111.94,111.96,111.89,111.9,900.0,98.2241,98.2417,98.1802,98.189,900.0
2017-06-26 12:30:00,111.9,111.98,111.9,111.97,912.0,98.189,98.2592,98.189,98.2504,912.0
2017-06-26 13:00:00,111.94,111.95,111.88,111.89,1556.0,98.2241,98.2329,98.1715,98.1802,1556.0
2017-06-26 13:30:00,111.91,111.93,111.87,111.92,17393.0,98.1978,98.2153,98.1627,98.2066,17393.0
2017-06-26 14:00:00,111.89,111.91,111.82,111.82,3894.0,98.1802,98.1978,98.1188,98.1188,3894.0
2017-06-26 14:30:00,111.86,111.93,111.85,111.9,3427.0,98.1539,98.2153,98.1451,98.189,3427.0
2017-06-26 15:00:00,111.86,111.96,111.83,111.83,4521.0,98.1539,98.2417,98.1276,98.1276,4521.0
2017-06-26 15:30:00,111.87,111.89,111.72,111.75,10108.0,98.1627,98.1802,98.0311,98.0574,10108.0
2017-06-27 09:30:00,111.67,111.67,111.47,111.55,48547.0,97.9872,97.9872,97.8117,97.8819,48547.0
2017-06-27 10:00:00,111.58,111.64,111.54,111.56,4434.0,97.9082,97.9609,97.8731,97.8907,4434.0
2017-06-27 10:30:00,111.58,111.78,111.56,111.73,6799.0,97.9082,98.0837,97.8907,98.0398,6799.0
2017-06-27 11:00:00,111.75,111.8,111.7,111.71,6029.0,98.0574,98.1013,98.0135,98.0223,6029.0
2017-06-27 11:30:00,111.72,111.8,111.69,111.74,31600.0,98.0311,98.1013,98.0047,98.0486,31600.0
2017-06-27 12:00:00,111.74,111.76,111.67,111.67,6396.0,98.0486,98.0662,97.9872,97.9872,6396.0
2017-06-27 12:30:00,111.68,111.68,111.49,111.53,3380.0,97.996,97.996,97.8293,97.8644,3380.0
2017-06-27 13:00:00,111.52,111.53,111.39,111.5,146950.0,97.8556,97.8644,97.7415,97.838,146950.0
2017-06-27 13:30:00,111.47,111.49,111.09,111.23,185685.0,97.8117,97.8293,97.4783,97.6011,185685.0
2017-06-27 14:00:00,111.21,111.3,111.06,111.28,25164.0,97.5836,97.6625,97.4519,97.645,25164.0
2017-06-27 14:30:00,111.26,111.33,111.22,111.22,7661.0,97.6274,97.6889,97.5923,97.5923,7661.0
2017-06-27 15:00:00,111.22,111.27,111.1,111.13,45278.0,97.5923,97.6362,97.487,97.5134,45278.0
2017-06-27 15:30:00,111.12,111.13,110.85,110.85,17995.0,97.5046,97.5134,97.2677,97.2677,17995.0
2017-06-28 09:30:00,111.31,111.5,111.28,111.28,14380.0,97.6713,97.838,97.645,97.645,14380.0
2017-06-28 10:00:00,111.32,111.53,111.32,111.46,22008.0,97.6801,97.8644,97.6801,97.8029,22008.0
2017-06-28 10:30:00,111.45,111.72,111.45,111.68,7186.0,97.7942,98.0311,97.7942,97.996,7186.0
2017-06-28 11:00:00,111.69,111.73,111.65,111.69,34168.0,98.0047,98.0398,97.9696,98.0047,34168.0
2017-06-28 11:30:00,111.69,111.83,111.68,111.77,7922.0,98.0047,98.1276,97.996,98.0749,7922.0
2017-06-28 12:00:00,111.75,111.81,111.73,111.74,19561.0,98.0574,98.11,98.0398,98.0486,19561.0
2017-06-28 12:30:00,111.79,111.86,111.79,111.83,3695.0,98.0925,98.1539,98.0925,98.1276,3695.0
2017-06-28 13:00:00,111.88,111.9,111.82,111.84,3578.0,98.1715,98.189,98.1188,98.1364,3578.0
2017-06-28 13:30:00,111.9,111.94,111.87,111.88,14967.0,98.189,98.2241,98.1627,98.1715,14967.0
2017-06-28 14:00:00,111.89,111.9,111.79,111.8,9875.0,98.1802,98.189,98.0925,98.1013,9875.0
2017-06-28 14:30:00,111.79,111.86,111.79,111.84,14030.0,98.0925,98.1539,98.0925,98.1364,14030.0
2017-06-28 15:00:00,111.84,111.91,111.84,111.9,4969.0,98.1364,98.1978,98.1364,98.189,4969.0
2017-06-28 15:30:00,111.93,111.94,111.78,111.81,12108.0,98.2153,98.2241,98.0837,98.11,12108.0
2017-06-29 09:30:00,111.89,111.9,111.57,111.61,105992.0,98.1802,98.189,97.8995,97.9346,105992.0
2017-06-29 10:00:00,111.56,111.62,111.31,111.49,8060.0,97.8907,97.9433,97.6713,97.8293,8060.0
2017-06-29 10:30:00,111.41,111.61,111.4,111.47,31859.0,97.7591,97.9346,97.7503,97.8117,31859.0
2017-06-29 11:00:00,111.48,111.48,111.07,111.08,6651.0,97.8205,97.8205,97.4607,97.4695,6651.0
2017-06-29 11:30:00,111.0,111.1,110.87,110.91,10066.0,97.3993,97.487,97.2852,97.3203,10066.0
2017-06-29 12:00:00,110.82,111.04,110.75,110.87,11410.0,97.2413,97.4344,97.1799,97.2852,11410.0
2017-06-29 12:30:00,110.89,110.94,110.74,110.74,9018.0,97.3028,97.3466,97.1712,97.1712,9018.0
2017-06-29 13:00:00,110.77,110.83,110.22,110.25,7520.0,97.1975,97.2501,96.7149,96.7412,7520.0
2017-06-29 13:30:00,110.4,110.66,110.4,110.64,26777.0,96.8728,97.101,96.8728,97.0834,26777.0
2017-06-29 14:00:00,110.58,110.92,110.53,110.9,11782.0,97.0308,97.3291,96.9869,97.3115,11782.0
2017-06-29 14:30:00,110.88,110.94,110.82,110.85,5089.0,97.294,97.3466,97.2413,97.2677,5089.0
2017-06-29 15:00:00,110.91,111.1,110.89,110.95,8188.0,97.3203,97.487,97.3028,97.3554,8188.0
2017-06-29 15:30:00,110.94,111.15,110.87,110.87,8340.0,97.3466,97.5309,97.2852,97.2852,8340.0
2017-06-30 09:30:00,111.32,111.38,111.04,111.22,19936.0,97.6801,97.7327,97.4344,97.5923,19936.0
2017-06-30 10:00:00,111.14,111.14,110.96,111.11,29390.0,97.5221,97.5221,97.3642,97.4958,29390.0
2017-06-30 10:30:00,111.13,111.15,110.97,111.09,68440.0,97.5134,97.5309,97.373,97.4783,68440.0
2017-06-30 11:00:00,111.11,111.14,111.01,111.01,5660.0,97.4958,97.5221,97.4081,97.4081,5660.0
2017-06-30 11:30:00,110.98,111.16,110.98,111.16,5264.0,97.3817,97.5397,97.3817,97.5397,5264.0
2017-06-30 12:00:00,111.16,111.17,111.14,111.16,3334.0,97.5397,97.5485,97.5221,97.5397,3334.0
2017-06-30 12:30:00,111.16,111.19,111.09,111.11,7375.0,97.5397,97.566,97.4783,97.4958,7375.0
2017-06-30 13:00:00,111.17,111.21,111.16,111.21,2549.0,97.5485,97.5836,97.5397,97.5836,2549.0
2017-06-30 13:30:00,111.21,111.23,111.17,111.21,19120.0,97.5836,97.6011,97.5485,97.5836,19120.0
2017-06-30 14:00:00,111.19,111.33,111.17,111.29,7362.0,97.566,97.6889,97.5485,97.6538,7362.0
2017-06-30 14:30:00,111.28,111.4,111.28,111.38,69862.0,97.645,97.7503,97.645,97.7327,69862.0
2017-06-30 15:00:00,111.38,111.38,111.3,111.36,14533.0,97.7327,97.7327,97.6625,97.7152,14533.0
2017-06-30 15:30:00,111.36,111.46,111.04,111.04,276118.0,97.7152,97.8029,97.4344,97.4344,276118.0
2017-07-03 09:30:00,111.49,111.69,111.49,111.64,30742.0,97.8293,98.0047,97.8293,97.9609,30742.0
2017-07-03 10:00:00,111.66,111.79,111.61,111.65,11837.0,97.9784,98.0925,97.9346,97.9696,11837.0
2017-07-03 10:30:00,111.68,111.75,111.66,111.7,7893.0,97.996,98.0574,97.9784,98.0135,7893.0
2017-07-03 11:00:00,111.71,111.71,111.62,111.67,8517.0,98.0223,98.0223,97.9433,97.9872,8517.0
2017-07-03 11:30:00,111.67,111.69,111.63,111.66,12670.0,97.9872,98.0047,97.9521,97.9784,12670.0
2017-07-03 12:00:00,111.68,111.68,111.35,111.41,15792.0,97.996,97.996,97.7064,97.7591,15792.0
2017-07-03 12:30:00,111.46,111.48,111.31,111.31,28587.0,97.8029,97.8205,97.6713,97.6713,28587.0
2017-07-05 09:30:00,111.41,111.41,111.15,111.16,68383.0,97.7591,97.7591,97.5309,97.5397,68383.0
2017-07-05 10:00:00,111.17,111.17,111.0,111.06,10429.0,97.5485,97.5485,97.3993,97.4519,10429.0
2017-07-05 10:30:00,111.1,111.35,111.08,111.31,6141.0,97.487,97.7064,97.4695,97.6713,6141.0
2017-07-05 11:00:00,111.41,111.44,111.35,111.44,4124.0,97.7591,97.7854,97.7064,97.7854,4124.0
2017-07-05 11:30:00,111.42,111.42,111.32,111.33,9096.0,97.7678,97.7678,97.6801,97.6889,9096.0
2017-07-05 12:00:00,111.32,111.4,111.3,111.37,2465.0,97.6801,97.7503,97.6625,97.724,2465.0
2017-07-05 12:30:00,111.39,111.47,111.38,111.47,2491.0,97.7415,97.8117,97.7327,97.8117,2491.0
2017-07-05 13:00:00,111.44,111.52,111.44,111.48,3204.0,97.7854,97.8556,97.7854,97.8205,3204.0
2017-07-05 13:30:00,111.49,111.52,111.42,111.42,13750.0,97.8293,97.8556,97.7678,97.7678,13750.0
2017-07-05 14:00:00,111.46,111.5,111.34,111.47,7341.0,97.8029,97.838,97.6976,97.8117,7341.0
2017-07-05 14:30:00,111.54,111.58,111.42,111.42,4767.0,97.8731,97.9082,97.7678,97.7678,4767.0
2017-07-05 15:00:00,111.42,111.49,111.36,111.49,5166.0,97.7678,97.8293,97.7152,97.8293,5166.0
2017-07-05 15:30:00,111.49,111.54,111.46,111.5,9404.0,97.8293,97.8731,97.8029,97.838,9404.0
2017-07-06 09:30:00,111.13,111.13,110.77,110.8,38993.0,97.5134,97.5134,97.1975,97.2238,38993.0
2017-07-06 10:00:00,110.85,110.86,110.6,110.73,15620.0,97.2677,97.2764,97.0483,97.1624,15620.0
2017-07-06 10:30:00,110.72,110.84,110.69,110.77,11335.0,97.1536,97.2589,97.1273,97.1975,11335.0
2017-07-06 11:00:00,110.78,110.96,110.78,110.86,11921.0,97.2062,97.3642,97.2062,97.2764,11921.0
2017-07-06 11:30:00,110.95,111.0,110.92,110.94,5096.0,97.3554,97.3993,97.3291,97.3466,5096.0
2017-07-06 12:00:00,110.99,111.03,110.86,110.86,7230.0,97.3905,97.4256,97.2764,97.2764,7230.0
2017-07-06 12:30:00,110.87,111.01,110.85,110.95,4198.0,97.2852,97.4081,97.2677,97.3554,4198.0
2017-07-06 13:00:00,110.96,111.09,110.93,111.05,5189.0,97.3642,97.4783,97.3379,97.4432,5189.0
2017-07-06 13:30:00,111.05,111.05,110.81,110.86,9250.0,97.4432,97.4432,97.2326,97.2764,9250.0
2017-07-06 14:00:00,110.75,110.79,110.67,110.71,7944.0,97.1799,97.215,97.1097,97.1448,7944.0
2017-07-06 14:30:00,110.71,110.71,110.6,110.7,17337.0,97.1448,97.1448,97.0483,97.1361,17337.0
2017-07-06 15:00:00,110.69,110.69,110.5,110.51,13881.0,97.1273,97.1273,96.9606,96.9693,13881.0
2017-07-06 15:30:00,110.49,110.51,110.36,110.47,15559.0,96.9518,96.9693,96.8377,96.9342,15559.0
2017-07-07 09:30:00,110.71,110.92,110.68,110.91,25880.0,97.1448,97.3291,97.1185,97.3203,25880.0
2017-07-07 10:00:00,110.87,110.87,110.72,110.8,7002.0,97.2852,97.2852,97.1536,97.2238,7002.0
2017-07-07 10:30:00,110.86,110.9,110.81,110.81,1778.0,97.2764,97.3115,97.2326,97.2326,1778.0
2017-07-07 11:00:00,110.81,110.95,110.76,110.95,5379.0,97.2326,97.3554,97.1887,97.3554,5379.0
2017-07-07 11:30:00,111.02,111.12,111.0,111.11,1997.0,97.4168,97.5046,97.3993,97.4958,1997.0
2017-07-07 12:00:00,111.11,111.21,111.1,111.18,4917.0,97.4958,97.5836,97.487,97.5572,4917.0
2017-07-07 12:30:00,111.18,111.22,111.17,111.22,3738.0,97.5572,97.5923,97.5485,97.5923,3738.0
2017-07-07 13:00:00,111.22,111.23,111.16,111.23,3851.0,97.5923,97.6011,97.5397,97.6011,3851.0
2017-07-07 13:30:00,111.23,111.25,111.18,111.21,18752.0,97.6011,97.6187,97.5572,97.5836,18752.0
2017-07-07 14:00:00,111.22,111.25,111.14,111.16,6695.0,97.5923,97.6187,97.5221,97.5397,6695.0
2017-07-07 14:30:00,111.16,111.2,111.15,111.17,6130.0,97.5397,97.5748,97.5309,97.5485,6130.0
2017-07-07 15:00:00,111.12,111.18,111.11,111.17,9323.0,97.5046,97.5572,97.4958,97.5485,9323.0
2017-07-07 15:30:00,111.17,111.24,111.13,111.15,12090.0,97.5485,97.6099,97.5134,97.5309,12090.0
2017-07-10 09:30:00,111.12,111.24,111.11,111.12,28001.0,97.5046,97.6099,97.4958,97.5046,28001.0
2017-07-10 10:00:00,111.08,111.21,111.08,111.19,2916.0,97.4695,97.5836,97.4695,97.566,2916.0
2017-07-10 10:30:00,111.24,111.34,111.15,111.33,4328.0,97.6099,97.6976,97.5309,97.6889,4328.0
2017-07-10 11:00:00,111.32,111.38,111.29,111.29,8564.0,97.6801,97.7327,97.6538,97.6538,8564.0
2017-07-10 11:30:00,111.3,111.38,111.3,111.38,6221.0,97.6625,97.7327,97.6625,97.7327,6221.0
2017-07-10 12:00:00,111.4,111.43,111.38,111.4,5187.0,97.7503,97.7766,97.7327,97.7503,5187.0
2017-07-10 12:30:00,111.41,111.42,111.37,111.39,6791.0,97.7591,97.7678,97.724,97.7415,6791.0
2017-07-10 13:00:00,111.42,111.45,111.38,111.39,3011.0,97.7678,97.7942,97.7327,97.7415,3011.0
2017-07-10 13:30:00,111.38,111.42,111.37,111.42,1911.0,97.7327,97.7678,97.724,97.7678,1911.0
2017-07-10 14:00:00,111.43,111.45,111.39,111.4,3070.0,97.7766,97.7942,97.7415,97.7503,3070.0
2017-07-10 14:30:00,111.39,111.42,111.37,111.38,13664.0,97.7415,97.7678,97.724,97.7327,13664.0
2017-07-10 15:00:00,111.4,111.41,111.33,111.36,11743.0,97.7503,97.7591,97.6889,97.7152,11743.0
2017-07-10 15:30:00,111.38,111.49,111.29,111.29,12751.0,97.7327,97.8293,97.6538,97.6538,12751.0
2017-07-11 09:30:00,111.23,111.23,111.1,111.17,28830.0,97.6011,97.6011,97.487,97.5485,28830.0
2017-07-11 10:00:00,111.14,111.28,111.14,111.28,3670.0,97.5221,97.645,97.5221,97.645,3670.0
2017-07-11 10:30:00,111.27,111.32,111.25,111.3,3471.0,97.6362,97.6801,97.6187,97.6625,3471.0
2017-07-11 11:00:00,111.31,111.31,110.65,110.81,12318.0,97.6713,97.6713,97.0922,97.2326,12318.0
2017-07-11 11:30:00,110.79,111.08,110.79,111.07,6896.0,97.215,97.4695,97.215,97.4607,6896.0
2017-07-11 12:00:00,111.04,111.07,110.93,110.93,2130.0,97.4344,97.4607,97.3379,97.3379,2130.0
2017-07-11 12:30:00,110.97,111.08,110.96,111.08,7080.0,97.373,97.4695,97.3642,97.4695,7080.0
2017-07-11 13:00:00,111.05,111.08,111.01,111.02,4361.0,97.4432,97.4695,97.4081,97.4168,4361.0
2017-07-11 13:30:00,111.03,111.25,110.99,111.25,13162.0,97.4256,97.6187,97.3905,97.6187,13162.0
2017-07-11 14:00:00,111.25,111.3,111.2,111.23,6083.0,97.6187,97.6625,97.5748,97.6011,6083.0
2017-07-11 14:30:00,111.24,111.26,111.18,111.21,4702.0,97.6099,97.6274,97.5572,97.5836,4702.0
2017-07-11 15:00:00,111.2,111.3,111.18,111.26,2239.0,97.5748,97.6625,97.5572,97.6274,2239.0
2017-07-11 15:30:00,111.27,111.37,111.21,111.21,6510.0,97.6362,97.724,97.5836,97.5836,6510.0
2017-07-12 09:30:00,111.77,112.04,111.77,111.99,29094.0,98.0749,98.3119,98.0749,98.268,29094.0
2017-07-12 10:00:00,111.99,112.09,111.96,112.09,7552.0,98.268,98.3557,98.2417,98.3557,7552.0
2017-07-12 10:30:00,112.05,112.07,111.91,111.92,1227.0,98.3206,98.3382,98.1978,98.2066,1227.0
2017-07-12 11:00:00,111.92,112.0,111.87,112.0,2113.0,98.2066,98.2768,98.1627,98.2768,2113.0
2017-07-12 11:30:00,111.99,111.99,111.92,111.93,2746.0,98.268,98.268,98.2066,98.2153,2746.0
2017-07-12 12:00:00,111.95,112.05,111.88,111.97,4873.0,98.2329,98.3206,98.1715,98.2504,4873.0
2017-07-12 12:30:00,111.97,111.98,111.93,111.97,3008.0,98.2504,98.2592,98.2153,98.2504,3008.0
2017-07-12 13:00:00,112.0,112.01,111.94,111.97,2618.0,98.2768,98.2855,98.2241,98.2504,2618.0
2017-07-12 13:30:00,111.99,112.08,111.98,112.08,12307.0,98.268,98.347,98.2592,98.347,12307.0
2017-07-12 14:00:00,112.07,112.15,112.04,112.12,11478.0,98.3382,98.4084,98.3119,98.3821,11478.0
2017-07-12 14:30:00,112.13,112.13,112.07,112.08,2583.0,98.3908,98.3908,98.3382,98.347,2583.0
2017-07-12 15:00:00,112.07,112.14,112.07,112.09,7607.0,98.3382,98.3996,98.3382,98.3557,7607.0
2017-07-12 15:30:00,112.12,112.12,111.98,112.01,6932.0,98.3821,98.3821,98.2592,98.2855,6932.0
2017-07-13 09:30:00,112.12,112.2,112.05,112.2,26935.0,98.3821,98.4523,98.3206,98.4523,26935.0
2017-07-13 10:00:00,112.19,112.21,112.05,112.08,3723.0,98.4435,98.461,98.3206,98.347,3723.0
2017-07-13 10:30:00,112.02,112.09,111.97,112.09,860.0,98.2943,98.3557,98.2504,98.3557,860.0
2017-07-13 11:00:00,112.09,112.2,112.07,112.2,3738.0,98.3557,98.4523,98.3382,98.4523,3738.0
2017-07-13 11:30:00,112.14,112.21,112.11,112.21,5491.0,98.3996,98.461,98.3733,98.461,5491.0
2017-07-13 12:00:00,112.21,112.28,112.21,112.24,7231.0,98.461,98.5225,98.461,98.4874,7231.0
2017-07-13 12:30:00,112.24,112.26,112.21,112.25,5130.0,98.4874,98.5049,98.461,98.4961,5130.0
2017-07-13 13:00:00,112.26,112.26,112.21,112.23,1120.0,98.5049,98.5049,98.461,98.4786,1120.0
2017-07-13 13:30:00,112.24,112.26,112.17,112.21,14752.0,98.4874,98.5049,98.4259,98.461,14752.0
2017-07-13 14:00:00,112.2,112.2,112.13,112.19,7027.0,98.4523,98.4523,98.3908,98.4435,7027.0
2017-07-13 14:30:00,112.17,112.26,112.16,112.24,3285.0,98.4259,98.5049,98.4172,98.4874,3285.0
2017-07-13 15:00:00,112.25,112.26,112.21,112.26,2730.0,98.4961,98.5049,98.461,98.5049,2730.0
2017-07-13 15:30:00,112.23,112.3,112.23,112.25,10604.0,98.4786,98.54,98.4786,98.4961,10604.0
2017-07-14 09:30:00,112.25,112.46,112.25,112.42,26383.0,98.4961,98.6804,98.4961,98.6453,26383.0
2017-07-14 10:00:00,112.34,112.4,112.32,112.38,3360.0,98.5751,98.6278,98.5576,98.6102,3360.0
2017-07-14 10:30:00,112.41,112.45,112.4,112.45,1107.0,98.6365,98.6716,98.6278,98.6716,1107.0
2017-07-14 11:00:00,112.39,112.44,112.38,112.41,5732.0,98.619,98.6629,98.6102,98.6365,5732.0
2017-07-14 11:30:00,112.42,112.46,112.41,112.46,31759.0,98.6453,98.6804,98.6365,98.6804,31759.0
2017-07-14 12:00:00,112.46,112.47,112.44,112.47,1830.0,98.6804,98.6892,98.6629,98.6892,1830.0
2017-07-14 12:30:00,112.5,112.62,112.5,112.62,2810.0,98.7155,98.8208,98.7155,98.8208,2810.0
2017-07-14 13:00:00,112.61,112.68,112.6,112.68,5481.0,98.812,98.8734,98.8032,98.8734,5481.0
2017-07-14 13:30:00,112.69,112.73,112.65,112.73,13757.0,98.8822,98.9173,98.8471,98.9173,13757.0
2017-07-14 14:00:00,112.75,112.8,112.74,112.77,7214.0,98.9349,98.9787,98.9261,98.9524,7214.0
2017-07-14 14:30:00,112.77,112.77,112.74,112.74,5992.0,98.9524,98.9524,98.9261,98.9261,5992.0
2017-07-14 15:00:00,112.75,112.88,112.75,112.87,4427.0,98.9349,99.0489,98.9349,99.0402,4427.0
2017-07-14 15:30:00,112.88,112.92,112.72,112.73,8400.0,99.0489,99.084,98.9085,98.9173,8400.0
2017-07-17 09:30:00,112.74,112.81,112.68,112.8,29644.0,98.9261,98.9875,98.8734,98.9787,29644.0
2017-07-17 10:00:00,112.75,112.85,112.75,112.82,14217.0,98.9349,99.0226,98.9349,98.9963,14217.0
2017-07-17 10:30:00,112.8,112.86,112.75,112.85,5646.0,98.9787,99.0314,98.9349,99.0226,5646.0
2017-07-17 11:00:00,112.85,112.89,112.82,112.85,3614.0,99.0226,99.0577,98.9963,99.0226,3614.0
2017-07-17 11:30:00,112.8,112.8,112.74,112.78,8772.0,98.9787,98.9787,98.9261,98.9612,8772.0
2017-07-17 12:00:00,112.79,112.85,112.79,112.8,2481.0,98.97,99.0226,98.97,98.9787,2481.0
2017-07-17 12:30:00,112.84,112.88,112.83,112.88,2999.0,99.0138,99.0489,99.0051,99.0489,2999.0
2017-07-17 13:00:00,112.88,112.91,112.85,112.87,2728.0,99.0489,99.0753,99.0226,99.0402,2728.0
2017-07-17 13:30:00,112.85,112.87,112.8,112.82,12210.0,99.0226,99.0402,98.9787,98.9963,12210.0
2017-07-17 14:00:00,112.81,112.83,112.76,112.79,4605.0,98.9875,99.0051,98.9436,98.97,4605.0
2017-07-17 14:30:00,112.79,112.82,112.74,112.75,8280.0,98.97,98.9963,98.9261,98.9349,8280.0
2017-07-17 15:00:00,112.76,112.76,112.7,112.7,5324.0,98.9436,98.9436,98.891,98.891,5324.0
2017-07-17 15:30:00,112.74,112.77,112.72,112.74,3728.0,98.9261,98.9524,98.9085,98.9261,3728.0
2017-07-18 09:30:00,112.55,112.63,112.45,112.54,9546.0,98.7594,98.8296,98.6716,98.7506,9546.0
2017-07-18 10:00:00,112.54,112.63,112.53,112.59,3888.0,98.7506,98.8296,98.7418,98.7945,3888.0
2017-07-18 10:30:00,112.59,112.6,112.36,112.6,32638.0,98.7945,98.8032,98.5927,98.8032,32638.0
2017-07-18 11:00:00,112.58,112.63,112.54,112.61,8377.0,98.7857,98.8296,98.7506,98.812,8377.0
2017-07-18 11:30:00,112.63,112.68,112.62,112.66,5748.0,98.8296,98.8734,98.8208,98.8559,5748.0
2017-07-18 12:00:00,112.69,112.7,112.66,112.68,2006.0,98.8822,98.891,98.8559,98.8734,2006.0
2017-07-18 12:30:00,112.69,112.69,112.61,112.61,1858.0,98.8822,98.8822,98.812,98.812,1858.0
2017-07-18 13:00:00,112.55,112.65,112.55,112.63,3691.0,98.7594,98.8471,98.7594,98.8296,3691.0
2017-07-18 13:30:00,112.67,112.71,112.65,112.7,15801.0,98.8647,98.8998,98.8471,98.891,15801.0
2017-07-18 14:00:00,112.69,112.73,112.68,112.68,4233.0,98.8822,98.9173,98.8734,98.8734,4233.0
2017-07-18 14:30:00,112.71,112.75,112.69,112.73,3297.0,98.8998,98.9349,98.8822,98.9173,3297.0
2017-07-18 15:00:00,112.73,112.77,112.73,112.76,2073.0,98.9173,98.9524,98.9173,98.9436,2073.0
2017-07-18 15:30:00,112.81,112.83,112.75,112.83,8316.0,98.9875,99.0051,98.9349,99.0051,8316.0
2017-07-19 09:30:00,112.99,113.14,112.99,113.14,30200.0,99.1455,99.2771,99.1455,99.2771,30200.0
2017-07-19 10:00:00,113.14,113.2,113.08,113.11,6213.0,99.2771,99.3297,99.2244,99.2508,6213.0
2017-07-19 10:30:00,113.11,113.12,113.04,113.1,3613.0,99.2508,99.2595,99.1893,99.242,3613.0
2017-07-19 11:00:00,113.11,113.17,113.11,113.12,7331.0,99.2508,99.3034,99.2508,99.2595,7331.0
2017-07-19 11:30:00,113.15,113.22,113.14,113.17,3123.0,99.2859,99.3473,99.2771,99.3034,3123.0
2017-07-19 12:00:00,113.22,113.26,113.21,113.25,10492.0,99.3473,99.3824,99.3385,99.3736,10492.0
2017-07-19 12:30:00,113.2,113.24,113.2,113.21,4111.0,99.3297,99.3648,99.3297,99.3385,4111.0
2017-07-19 13:00:00,113.26,113.29,113.23,113.28,5021.0,99.3824,99.4087,99.3561,99.3999,5021.0
2017-07-19 13:30:00,113.27,113.32,113.26,113.3,5292.0,99.3912,99.435,99.3824,99.4175,5292.0
2017-07-19 14:00:00,113.3,113.33,113.28,113.33,6583.0,99.4175,99.4438,99.3999,99.4438,6583.0
2017-07-19 14:30:00,113.33,113.35,113.31,113.34,7232.0,99.4438,99.4613,99.4263,99.4526,7232.0
2017-07-19 15:00:00,113.34,113.39,113.32,113.39,3667.0,99.4526,99.4964,99.435,99.4964,3667.0
2017-07-19 15:30:00,113.38,113.4,113.35,113.38,2881.0,99.4877,99.5052,99.4613,99.4877,2881.0
2017-07-20 09:30:00,113.56,113.58,113.47,113.57,20614.0,99.6456,99.6632,99.5666,99.6544,20614.0
2017-07-20 10:00:00,113.54,113.56,113.39,113.43,30898.0,99.6281,99.6456,99.4964,99.5315,30898.0
2017-07-20 10:30:00,113.45,113.45,113.24,113.41,4724.0,99.5491,99.5491,99.3648,99.514,4724.0
2017-07-20 11:00:00,113.44,113.5,113.35,113.36,4585.0,99.5403,99.593,99.4613,99.4701,4585.0
2017-07-20 11:30:00,113.37,113.42,113.29,113.41,6720.0,99.4789,99.5228,99.4087,99.514,6720.0
2017-07-20 12:00:00,113.42,113.54,113.42,113.52,1837.0,99.5228,99.6281,99.5228,99.6105,1837.0
2017-07-20 12:30:00,113.56,113.57,113.52,113.53,9206.0,99.6456,99.6544,99.6105,99.6193,9206.0
2017-07-20 13:00:00,113.54,113.56,113.53,113.55,9218.0,99.6281,99.6456,99.6193,99.6368,9218.0
2017-07-20 13:30:00,113.55,113.6,113.55,113.56,8780.0,99.6368,99.6807,99.6368,99.6456,8780.0
2017-07-20 14:00:00,113.53,113.56,113.49,113.49,5219.0,99.6193,99.6456,99.5842,99.5842,5219.0
2017-07-20 14:30:00,113.42,113.54,113.42,113.52,4404.0,99.5228,99.6281,99.5228,99.6105,4404.0
2017-07-20 15:00:00,113.54,113.57,113.52,113.57,1355.0,99.6281,99.6544,99.6105,99.6544,1355.0
2017-07-20 15:30:00,113.56,113.57,113.43,113.45,8147.0,99.6456,99.6544,99.5315,99.5491,8147.0
2017-07-21 09:30:00,113.16,113.27,113.08,113.14,45499.0,99.2946,99.3912,99.2244,99.2771,45499.0
2017-07-21 10:00:00,113.12,113.22,113.07,113.2,13864.0,99.2595,99.3473,99.2157,99.3297,13864.0
2017-07-21 10:30:00,113.18,113.21,113.09,113.11,8056.0,99.3122,99.3385,99.2332,99.2508,8056.0
2017-07-21 11:00:00,113.11,113.22,113.09,113.19,7265.0,99.2508,99.3473,99.2332,99.321,7265.0
2017-07-21 11:30:00,113.2,113.29,113.17,113.27,9057.0,99.3297,99.4087,99.3034,99.3912,9057.0
2017-07-21 12:00:00,113.3,113.33,113.26,113.26,6755.0,99.4175,99.4438,99.3824,99.3824,6755.0
2017-07-21 12:30:00,113.27,113.34,113.24,113.33,6450.0,99.3912,99.4526,99.3648,99.4438,6450.0
2017-07-21 13:00:00,113.33,113.38,113.32,113.33,7322.0,99.4438,99.4877,99.435,99.4438,7322.0
2017-07-21 13:30:00,113.32,113.33,113.28,113.32,20478.0,99.435,99.4438,99.3999,99.435,20478.0
2017-07-21 14:00:00,113.32,113.32,113.23,113.3,12644.0,99.435,99.435,99.3561,99.4175,12644.0
2017-07-21 14:30:00,113.3,113.32,113.29,113.3,13286.0,99.4175,99.435,99.4087,99.4175,13286.0
2017-07-21 15:00:00,113.3,113.3,113.2,113.24,13183.0,99.4175,99.4175,99.3297,99.3648,13183.0
2017-07-21 15:30:00,113.25,113.39,113.24,113.37,21002.0,99.3736,99.4964,99.3648,99.4789,21002.0
2017-07-24 09:30:00,113.37,113.49,113.18,113.27,36947.0,99.4789,99.5842,99.3122,99.3912,36947.0
2017-07-24 10:00:00,113.25,113.27,113.19,113.2,23968.0,99.3736,99.3912,99.321,99.3297,23968.0
2017-07-24 10:30:00,113.18,113.23,113.15,113.19,6051.0,99.3122,99.3561,99.2859,99.321,6051.0
2017-07-24 11:00:00,113.19,113.21,113.12,113.14,7396.0,99.321,99.3385,99.2595,99.2771,7396.0
2017-07-24 11:30:00,113.18,113.24,113.18,113.23,4779.0,99.3122,99.3648,99.3122,99.3561,4779.0
2017-07-24 12:00:00,113.26,113.29,113.24,113.29,3513.0,99.3824,99.4087,99.3648,99.4087,3513.0
2017-07-24 12:30:00,113.27,113.29,113.25,113.29,2076.0,99.3912,99.4087,99.3736,99.4087,2076.0
2017-07-24 13:00:00,113.29,113.31,113.26,113.29,5406.0,99.4087,99.4263,99.3824,99.4087,5406.0
2017-07-24 13:30:00,113.27,113.3,113.26,113.29,18048.0,99.3912,99.4175,99.3824,99.4087,18048.0
2017-07-24 14:00:00,113.28,113.36,113.28,113.34,5485.0,99.3999,99.4701,99.3999,99.4526,5485.0
2017-07-24 14:30:00,113.34,113.38,113.33,113.35,6769.0,99.4526,99.4877,99.4438,99.4613,6769.0
2017-07-24 15:00:00,113.36,113.43,113.33,113.43,7672.0,99.4701,99.5315,99.4438,99.5315,7672.0
2017-07-24 15:30:00,113.41,113.43,113.31,113.34,13098.0,99.514,99.5315,99.4263,99.4526,13098.0
2017-07-25 09:30:00,113.72,113.73,113.6,113.63,37633.0,99.786,99.7948,99.6807,99.707,37633.0
2017-07-25 10:00:00,113.68,113.68,113.54,113.66,2530.0,99.7509,99.7509,99.6281,99.7334,2530.0
2017-07-25 10:30:00,113.66,113.68,113.6,113.6,3723.0,99.7334,99.7509,99.6807,99.6807,3723.0
2017-07-25 11:00:00,113.66,113.73,113.65,113.71,2871.0,99.7334,99.7948,99.7246,99.7772,2871.0
2017-07-25 11:30:00,113.68,113.77,113.67,113.76,2212.0,99.7509,99.8299,99.7421,99.8211,2212.0
2017-07-25 12:00:00,113.77,113.78,113.73,113.74,840.0,99.8299,99.8387,99.7948,99.8036,840.0
2017-07-25 12:30:00,113.74,113.76,113.72,113.75,4465.0,99.8036,99.8211,99.786,99.8123,4465.0
2017-07-25 13:00:00,113.75,113.75,113.72,113.73,3496.0,99.8123,99.8123,99.786,99.7948,3496.0
2017-07-25 13:30:00,113.75,113.78,113.72,113.74,10504.0,99.8123,99.8387,99.786,99.8036,10504.0
2017-07-25 14:00:00,113.75,113.76,113.72,113.73,3616.0,99.8123,99.8211,99.786,99.7948,3616.0
2017-07-25 14:30:00,113.72,113.73,113.67,113.71,4560.0,99.786,99.7948,99.7421,99.7772,4560.0
2017-07-25 15:00:00,113.71,113.73,113.62,113.63,6160.0,99.7772,99.7948,99.6983,99.707,6160.0
2017-07-25 15:30:00,113.64,113.65,113.59,113.63,7304.0,99.7158,99.7246,99.6719,99.707,7304.0
2017-07-26 09:30:00,113.81,113.81,113.68,113.74,32115.0,99.865,99.865,99.7509,99.8036,32115.0
2017-07-26 10:00:00,113.76,113.79,113.73,113.75,8223.0,99.8211,99.8474,99.7948,99.8123,8223.0
2017-07-26 10:30:00,113.72,113.75,113.66,113.67,1329.0,99.786,99.8123,99.7334,99.7421,1329.0
2017-07-26 11:00:00,113.67,113.72,113.67,113.68,8664.0,99.7421,99.786,99.7421,99.7509,8664.0
2017-07-26 11:30:00,113.71,113.73,113.69,113.69,4579.0,99.7772,99.7948,99.7597,99.7597,4579.0
2017-07-26 12:00:00,113.75,113.76,113.69,113.69,1672.0,99.8123,99.8211,99.7597,99.7597,1672.0
2017-07-26 12:30:00,113.69,113.74,113.69,113.69,3825.0,99.7597,99.8036,99.7597,99.7597,3825.0
2017-07-26 13:00:00,113.69,113.7,113.62,113.63,8999.0,99.7597,99.7685,99.6983,99.707,8999.0
2017-07-26 13:30:00,113.63,113.68,113.6,113.6,4630.0,99.707,99.7509,99.6807,99.6807,4630.0
2017-07-26 14:00:00,113.6,113.75,113.6,113.74,3673.0,99.6807,99.8123,99.6807,99.8036,3673.0
2017-07-26 14:30:00,113.73,113.73,113.62,113.62,5762.0,99.7948,99.7948,99.6983,99.6983,5762.0
2017-07-26 15:00:00,113.61,113.67,113.6,113.66,3397.0,99.6895,99.7421,99.6807,99.7334,3397.0
2017-07-26 15:30:00,113.63,113.66,113.51,113.61,9342.0,99.707,99.7334,99.6017,99.6895,9342.0
2017-07-27 09:30:00,113.92,113.92,113.7,113.71,33119.0,99.9615,99.9615,99.7685,99.7772,33119.0
2017-07-27 10:00:00,113.73,113.81,113.72,113.81,3973.0,99.7948,99.865,99.786,99.865,3973.0
2017-07-27 10:30:00,113.84,113.88,113.82,113.88,4902.0,99.8913,99.9264,99.8738,99.9264,4902.0
2017-07-27 11:00:00,113.84,113.85,113.79,113.8,6373.0,99.8913,99.9001,99.8474,99.8562,6373.0
2017-07-27 11:30:00,113.81,113.88,113.81,113.86,2483.0,99.865,99.9264,99.865,99.9089,2483.0
2017-07-27 12:00:00,113.88,113.88,113.86,113.86,3756.0,99.9264,99.9264,99.9089,99.9089,3756.0
2017-07-27 12:30:00,113.86,113.86,113.45,113.45,14274.0,99.9089,99.9089,99.5491,99.5491,14274.0
2017-07-27 13:00:00,113.45,113.53,113.0,113.07,7649.0,99.5491,99.6193,99.1542,99.2157,7649.0
2017-07-27 13:30:00,113.11,113.18,112.87,113.07,15680.0,99.2508,99.3122,99.0402,99.2157,15680.0
2017-07-27 14:00:00,113.18,113.29,113.09,113.19,8637.0,99.3122,99.4087,99.2332,99.321,8637.0
2017-07-27 14:30:00,113.22,113.22,113.0,113.16,6497.0,99.3473,99.3473,99.1542,99.2946,6497.0
2017-07-27 15:00:00,113.18,113.27,113.06,113.26,8536.0,99.3122,99.3912,99.2069,99.3824,8536.0
2017-07-27 15:30:00,113.26,113.51,113.26,113.51,17764.0,99.3824,99.6017,99.3824,99.6017,17764.0
2017-07-28 09:30:00,113.15,113.38,113.15,113.25,30472.0,99.2859,99.4877,99.2859,99.3736,30472.0
2017-07-28 10:00:00,113.21,113.25,113.1,113.1,3227.0,99.3385,99.3736,99.242,99.242,3227.0
2017-07-28 10:30:00,113.14,113.16,113.09,113.13,1645.0,99.2771,99.2946,99.2332,99.2683,1645.0
2017-07-28 11:00:00,113.14,113.24,113.1,113.17,29985.0,99.2771,99.3648,99.242,99.3034,29985.0
2017-07-28 11:30:00,113.22,113.3,113.2,113.27,3797.0,99.3473,99.4175,99.3297,99.3912,3797.0
2017-07-28 12:00:00,113.28,113.32,113.26,113.28,2821.0,99.3999,99.435,99.3824,99.3999,2821.0
2017-07-28 12:30:00,113.29,113.31,113.26,113.27,11316.0,99.4087,99.4263,99.3824,99.3912,11316.0
2017-07-28 13:00:00,113.26,113.27,113.23,113.25,1248.0,99.3824,99.3912,99.3561,99.3736,1248.0
2017-07-28 13:30:00,113.25,113.31,113.24,113.27,12135.0,99.3736,99.4263,99.3648,99.3912,12135.0
2017-07-28 14:00:00,113.28,113.3,113.24,113.3,4604.0,99.3999,99.4175,99.3648,99.4175,4604.0
2017-07-28 14:30:00,113.3,113.35,113.28,113.34,16609.0,99.4175,99.4613,99.3999,99.4526,16609.0
2017-07-28 15:00:00,113.34,113.36,113.3,113.31,2973.0,99.4526,99.4701,99.4175,99.4263,2973.0
2017-07-28 15:30:00,113.31,113.43,113.31,113.37,9538.0,99.4263,99.5315,99.4263,99.4789,9538.0
2017-07-31 09:30:00,113.56,113.67,113.41,113.42,82163.0,99.6456,99.7421,99.514,99.5228,82163.0
2017-07-31 10:00:00,113.35,113.43,113.35,113.36,2803.0,99.4613,99.5315,99.4613,99.4701,2803.0
2017-07-31 10:30:00,113.3,113.32,113.25,113.25,2319.0,99.4175,99.435,99.3736,99.3736,2319.0
2017-07-31 11:00:00,113.33,113.37,113.32,113.37,8153.0,99.4438,99.4789,99.435,99.4789,8153.0
2017-07-31 11:30:00,113.37,113.44,113.37,113.41,1236.0,99.4789,99.5403,99.4789,99.514,1236.0
2017-07-31 12:00:00,113.4,113.42,113.37,113.42,826.0,99.5052,99.5228,99.4789,99.5228,826.0
2017-07-31 12:30:00,113.45,113.47,113.44,113.45,2431.0,99.5491,99.5666,99.5403,99.5491,2431.0
2017-07-31 13:00:00,113.42,113.48,113.37,113.43,2200.0,99.5228,99.5754,99.4789,99.5315,2200.0
2017-07-31 13:30:00,113.44,113.45,113.37,113.43,10168.0,99.5403,99.5491,99.4789,99.5315,10168.0
2017-07-31 14:00:00,113.45,113.47,113.41,113.43,86344.0,99.5491,99.5666,99.514,99.5315,86344.0
2017-07-31 14:30:00,113.45,113.45,113.35,113.37,2214.0,99.5491,99.5491,99.4613,99.4789,2214.0
2017-07-31 15:00:00,113.36,113.46,113.36,113.46,5120.0,99.4701,99.5579,99.4701,99.5579,5120.0
2017-07-31 15:30:00,113.48,113.53,113.31,113.31,9056.0,99.5754,99.6193,99.4263,99.4263,9056.0
2017-08-01 09:30:00,113.66,113.74,113.42,113.43,9852.0,99.7334,99.8036,99.5228,99.5315,9852.0
2017-08-01 10:00:00,113.51,113.56,113.4,113.4,4461.0,99.6017,99.6456,99.5052,99.5052,4461.0
2017-08-01 10:30:00,113.48,113.56,113.44,113.54,2879.0,99.5754,99.6456,99.5403,99.6281,2879.0
2017-08-01 11:00:00,113.57,113.57,113.36,113.36,2797.0,99.6544,99.6544,99.4701,99.4701,2797.0
2017-08-01 11:30:00,113.44,113.55,113.43,113.55,27291.0,99.5403,99.6368,99.5315,99.6368,27291.0
2017-08-01 12:00:00,113.57,113.6,113.55,113.57,2713.0,99.6544,99.6807,99.6368,99.6544,2713.0
2017-08-01 12:30:00,113.55,113.56,113.53,113.56,8975.0,99.6368,99.6456,99.6193,99.6456,8975.0
2017-08-01 13:00:00,113.55,113.59,113.54,113.56,1785.0,99.6368,99.6719,99.6281,99.6456,1785.0
2017-08-01 13:30:00,113.58,113.6,113.54,113.57,4242.0,99.6632,99.6807,99.6281,99.6544,4242.0
2017-08-01 14:00:00,113.58,113.61,113.56,113.58,11404.0,99.6632,99.6895,99.6456,99.6632,11404.0
2017-08-01 14:30:00,113.58,113.6,113.57,113.59,6502.0,99.6632,99.6807,99.6544,99.6719,6502.0
2017-08-01 15:00:00,113.59,113.59,113.53,113.53,3059.0,99.6719,99.6719,99.6193,99.6193,3059.0
2017-08-01 15:30:00,113.55,113.59,113.51,113.54,14210.0,99.6368,99.6719,99.6017,99.6281,14210.0
2017-08-02 09:30:00,113.62,113.66,113.46,113.51,18697.0,99.6983,99.7334,99.5579,99.6017,18697.0
2017-08-02 10:00:00,113.56,113.61,113.26,113.28,27727.0,99.6456,99.6895,99.3824,99.3999,27727.0
2017-08-02 10:30:00,113.28,113.31,113.16,113.16,2808.0,99.3999,99.4263,99.2946,99.2946,2808.0
2017-08-02 11:00:00,113.12,113.33,113.1,113.29,3649.0,99.2595,99.4438,99.242,99.4087,3649.0
2017-08-02 11:30:00,113.36,113.37,113.27,113.31,6237.0,99.4701,99.4789,99.3912,99.4263,6237.0
2017-08-02 12:00:00,113.31,113.31,113.25,113.25,2434.0,99.4263,99.4263,99.3736,99.3736,2434.0
2017-08-02 12:30:00,113.23,113.26,113.22,113.25,1855.0,99.3561,99.3824,99.3473,99.3736,1855.0
2017-08-02 13:00:00,113.24,113.35,113.23,113.35,3456.0,99.3648,99.4613,99.3561,99.4613,3456.0
2017-08-02 13:30:00,113.33,113.48,113.33,113.48,4224.0,99.4438,99.5754,99.4438,99.5754,4224.0
2017-08-02 14:00:00,113.46,113.49,113.45,113.47,11315.0,99.5579,99.5842,99.5491,99.5666,11315.0
2017-08-02 14:30:00,113.47,113.57,113.46,113.53,4922.0,99.5666,99.6544,99.5579,99.6193,4922.0
2017-08-02 15:00:00,113.54,113.59,113.47,113.51,6333.0,99.6281,99.6719,99.5666,99.6017,6333.0
2017-08-02 15:30:00,113.49,113.59,113.46,113.59,6984.0,99.5842,99.6719,99.5579,99.6719,6984.0
2017-08-03 09:30:00,113.53,113.58,113.4,113.42,33038.0,99.6193,99.6632,99.5052,99.5228,33038.0
2017-08-03 10:00:00,113.44,113.48,113.37,113.46,3396.0,99.5403,99.5754,99.4789,99.5579,3396.0
2017-08-03 10:30:00,113.55,113.55,113.45,113.51,126199.0,99.6368,99.6368,99.5491,99.6017,126199.0
2017-08-03 11:00:00,113.5,113.53,113.44,113.46,3553.0,99.593,99.6193,99.5403,99.5579,3553.0
2017-08-03 11:30:00,113.41,113.45,113.39,113.41,8769.0,99.514,99.5491,99.4964,99.514,8769.0
2017-08-03 12:00:00,113.43,113.46,113.38,113.46,1952.0,99.5315,99.5579,99.4877,99.5579,1952.0
2017-08-03 12:30:00,113.46,113.47,113.41,113.43,2539.0,99.5579,99.5666,99.514,99.5315,2539.0
2017-08-03 13:00:00,113.42,113.42,113.36,113.37,1837.0,99.5228,99.5228,99.4701,99.4789,1837.0
2017-08-03 13:30:00,113.34,113.5,113.34,113.47,10769.0,99.4526,99.593,99.4526,99.5666,10769.0
2017-08-03 14:00:00,113.46,113.5,113.44,113.5,7820.0,99.5579,99.593,99.5403,99.593,7820.0
2017-08-03 14:30:00,113.49,113.5,113.39,113.39,8041.0,99.5842,99.593,99.4964,99.4964,8041.0
2017-08-03 15:00:00,113.42,113.52,113.41,113.51,5059.0,99.5228,99.6105,99.514,99.6017,5059.0
2017-08-03 15:30:00,113.48,113.48,113.27,113.38,16904.0,99.5754,99.5754,99.3912,99.4877,16904.0
2017-08-04 09:30:00,113.71,113.75,113.54,113.54,20055.0,99.7772,99.8123,99.6281,99.6281,20055.0
2017-08-04 10:00:00,113.52,113.61,113.46,113.61,3393.0,99.6105,99.6895,99.5579,99.6895,3393.0
2017-08-04 10:30:00,113.66,113.68,113.55,113.55,2795.0,99.7334,99.7509,99.6368,99.6368,2795.0
2017-08-04 11:00:00,113.56,113.62,113.54,113.58,4725.0,99.6456,99.6983,99.6281,99.6632,4725.0
2017-08-04 11:30:00,113.61,113.63,113.58,113.61,2732.0,99.6895,99.707,99.6632,99.6895,2732.0
2017-08-04 12:00:00,113.61,113.62,113.55,113.61,3125.0,99.6895,99.6983,99.6368,99.6895,3125.0
2017-08-04 12:30:00,113.58,113.59,113.52,113.59,4717.0,99.6632,99.6719,99.6105,99.6719,4717.0
2017-08-04 13:00:00,113.6,113.6,113.54,113.57,4704.0,99.6807,99.6807,99.6281,99.6544,4704.0
2017-08-04 13:30:00,113.57,113.63,113.57,113.62,16992.0,99.6544,99.707,99.6544,99.6983,16992.0
2017-08-04 14:00:00,113.61,113.61,113.51,113.51,5065.0,99.6895,99.6895,99.6017,99.6017,5065.0
2017-08-04 14:30:00,113.54,113.57,113.51,113.53,2892.0,99.6281,99.6544,99.6017,99.6193,2892.0
2017-08-04 15:00:00,113.55,113.59,113.52,113.55,12539.0,99.6368,99.6719,99.6105,99.6368,12539.0
2017-08-04 15:30:00,113.53,113.62,113.5,113.59,16355.0,99.6193,99.6983,99.593,99.6719,16355.0
2017-08-07 09:30:00,113.63,113.7,113.6,113.69,22127.0,99.707,99.7685,99.6807,99.7597,22127.0
2017-08-07 10:00:00,113.68,113.7,113.64,113.64,2213.0,99.7509,99.7685,99.7158,99.7158,2213.0
2017-08-07 10:30:00,113.64,113.67,113.59,113.65,9124.0,99.7158,99.7421,99.6719,99.7246,9124.0
2017-08-07 11:00:00,113.62,113.66,113.62,113.64,8842.0,99.6983,99.7334,99.6983,99.7158,8842.0
2017-08-07 11:30:00,113.69,113.72,113.68,113.71,2990.0,99.7597,99.786,99.7509,99.7772,2990.0
2017-08-07 12:00:00,113.71,113.73,113.7,113.73,3847.0,99.7772,99.7948,99.7685,99.7948,3847.0
2017-08-07 12:30:00,113.72,113.75,113.7,113.74,2959.0,99.786,99.8123,99.7685,99.8036,2959.0
2017-08-07 13:00:00,113.74,113.77,113.72,113.77,1746.0,99.8036,99.8299,99.786,99.8299,1746.0
2017-08-07 13:30:00,113.76,113.77,113.69,113.72,11548.0,99.8211,99.8299,99.7597,99.786,11548.0
2017-08-07 14:00:00,113.72,113.75,113.71,113.74,7808.0,99.786,99.8123,99.7772,99.8036,7808.0
2017-08-07 14:30:00,113.73,113.76,113.73,113.75,3884.0,99.7948,99.8211,99.7948,99.8123,3884.0
2017-08-07 15:00:00,113.74,113.79,113.73,113.79,8016.0,99.8036,99.8474,99.7948,99.8474,8016.0
2017-08-07 15:30:00,113.78,113.81,113.74,113.8,12415.0,99.8387,99.865,99.8036,99.8562,12415.0
2017-08-08 09:30:00,113.56,113.71,113.56,113.71,28327.0,99.6456,99.7772,99.6456,99.7772,28327.0
2017-08-08 10:00:00,113.7,113.79,113.67,113.76,3681.0,99.7685,99.8474,99.7421,99.8211,3681.0
2017-08-08 10:30:00,113.78,113.98,113.72,113.97,2624.0,99.8387,100.0142,99.786,100.0054,2624.0
2017-08-08 11:00:00,114.0,114.04,113.98,114.02,10094.0,100.0317,100.0668,100.0142,100.0493,10094.0
2017-08-08 11:30:00,114.02,114.22,114.01,114.22,11746.0,100.0493,100.2247,100.0405,100.2247,11746.0
2017-08-08 12:00:00,114.19,114.28,114.17,114.18,44383.0,100.1984,100.2774,100.1809,100.1897,44383.0
2017-08-08 12:30:00,114.13,114.13,114.01,114.01,2133.0,100.1458,100.1458,100.0405,100.0405,2133.0
2017-08-08 13:00:00,113.98,114.02,113.9,113.9,2433.0,100.0142,100.0493,99.944,99.944,2433.0
2017-08-08 13:30:00,113.82,113.93,113.81,113.9,10923.0,99.8738,99.9703,99.865,99.944,10923.0
2017-08-08 14:00:00,113.89,113.92,113.86,113.88,6543.0,99.9352,99.9615,99.9089,99.9264,6543.0
2017-08-08 14:30:00,113.9,113.9,113.8,113.82,4135.0,99.944,99.944,99.8562,99.8738,4135.0
2017-08-08 15:00:00,113.77,113.77,113.5,113.54,4651.0,99.8299,99.8299,99.593,99.6281,4651.0
2017-08-08 15:30:00,113.54,113.55,113.38,113.55,10730.0,99.6281,99.6368,99.4877,99.6368,10730.0
2017-08-09 09:30:00,113.11,113.3,113.0,113.29,48168.0,99.2508,99.4175,99.1542,99.4087,48168.0
2017-08-09 10:00:00,113.26,113.27,113.08,113.2,3661.0,99.3824,99.3912,99.2244,99.3297,3661.0
2017-08-09 10:30:00,113.3,113.36,113.25,113.26,3615.0,99.4175,99.4701,99.3736,99.3824,3615.0
2017-08-09 11:00:00,113.26,113.34,113.16,113.21,7554.0,99.3824,99.4526,99.2946,99.3385,7554.0
2017-08-09 11:30:00,113.22,113.43,113.21,113.42,11094.0,99.3473,99.5315,99.3385,99.5228,11094.0
2017-08-09 12:00:00,113.4,113.43,113.37,113.4,5176.0,99.5052,99.5315,99.4789,99.5052,5176.0
2017-08-09 12:30:00,113.39,113.42,113.32,113.32,2451.0,99.4964,99.5228,99.435,99.435,2451.0
2017-08-09 13:00:00,113.32,113.36,113.29,113.29,4575.0,99.435,99.4701,99.4087,99.4087,4575.0
2017-08-09 13:30:00,113.31,113.37,113.26,113.29,15719.0,99.4263,99.4789,99.3824,99.4087,15719.0
2017-08-09 14:00:00,113.29,113.29,113.18,113.21,4795.0,99.4087,99.4087,99.3122,99.3385,4795.0
2017-08-09 14:30:00,113.23,113.23,113.1,113.23,9922.0,99.3561,99.3561,99.242,99.3561,9922.0
2017-08-09 15:00:00,113.22,113.33,113.15,113.31,4767.0,99.3473,99.4438,99.2859,99.4263,4767.0
2017-08-09 15:30:00,113.28,113.52,113.27,113.46,23328.0,99.3999,99.6105,99.3912,99.5579,23328.0
2017-08-10 09:30:00,113.08,113.12,112.8,112.83,32552.0,99.2244,99.2595,98.9787,99.0051,32552.0
2017-08-10 10:00:00,112.8,112.81,112.51,112.72,16115.0,98.9787,98.9875,98.7243,98.9085,16115.0
2017-08-10 10:30:00,112.74,112.81,112.66,112.67,8965.0,98.9261,98.9875,98.8559,98.8647,8965.0
2017-08-10 11:00:00,112.67,112.74,112.46,112.57,7010.0,98.8647,98.9261,98.6804,98.7769,7010.0
2017-08-10 11:30:00,112.62,112.66,112.42,112.46,6702.0,98.8208,98.8559,98.6453,98.6804,6702.0
2017-08-10 12:00:00,112.47,112.5,112.37,112.37,1959.0,98.6892,98.7155,98.6014,98.6014,1959.0
2017-08-10 12:30:00,112.25,112.41,112.25,112.4,18831.0,98.4961,98.6365,98.4961,98.6278,18831.0
2017-08-10 13:00:00,112.44,112.51,112.38,112.48,20666.0,98.6629,98.7243,98.6102,98.698,20666.0
2017-08-10 13:30:00,112.49,112.5,112.3,112.41,8850.0,98.7067,98.7155,98.54,98.6365,8850.0
2017-08-10 14:00:00,112.35,112.56,112.31,112.48,12190.0,98.5839,98.7681,98.5488,98.698,12190.0
2017-08-10 14:30:00,112.55,112.64,112.42,112.42,9013.0,98.7594,98.8383,98.6453,98.6453,9013.0
2017-08-10 15:00:00,112.4,112.41,112.09,112.14,27994.0,98.6278,98.6365,98.3557,98.3996,27994.0
2017-08-10 15:30:00,112.12,112.13,111.9,111.92,38497.0,98.3821,98.3908,98.189,98.2066,38497.0
2017-08-11 09:30:00,111.92,112.17,111.89,112.06,66688.0,98.2066,98.4259,98.1802,98.3294,66688.0
2017-08-11 10:00:00,112.19,112.29,112.18,112.19,7008.0,98.4435,98.5312,98.4347,98.4435,7008.0
2017-08-11 10:30:00,112.15,112.34,112.14,112.32,8890.0,98.4084,98.5751,98.3996,98.5576,8890.0
2017-08-11 11:00:00,112.28,112.28,112.08,112.1,10162.0,98.5225,98.5225,98.347,98.3645,10162.0
2017-08-11 11:30:00,112.08,112.23,112.08,112.12,40293.0,98.347,98.4786,98.347,98.3821,40293.0
2017-08-11 12:00:00,112.1,112.21,112.1,112.17,5140.0,98.3645,98.461,98.3645,98.4259,5140.0
2017-08-11 12:30:00,112.16,112.23,112.13,112.16,6415.0,98.4172,98.4786,98.3908,98.4172,6415.0
2017-08-11 13:00:00,112.19,112.26,112.15,112.18,10150.0,98.4435,98.5049,98.4084,98.4347,10150.0
2017-08-11 13:30:00,112.16,112.22,112.12,112.21,19471.0,98.4172,98.4698,98.3821,98.461,19471.0
2017-08-11 14:00:00,112.2,112.29,112.2,112.23,3153.0,98.4523,98.5312,98.4523,98.4786,3153.0
2017-08-11 14:30:00,112.2,112.2,111.98,111.98,5296.0,98.4523,98.4523,98.2592,98.2592,5296.0
2017-08-11 15:00:00,112.02,112.05,111.96,112.04,3736.0,98.2943,98.3206,98.2417,98.3119,3736.0
2017-08-11 15:30:00,112.0,112.17,111.99,112.07,4348.0,98.2768,98.4259,98.268,98.3382,4348.0
2017-08-14 09:30:00,112.79,113.05,112.79,113.03,30788.0,98.97,99.1981,98.97,99.1806,30788.0
2017-08-14 10:00:00,113.05,113.11,113.03,113.11,9605.0,99.1981,99.2508,99.1806,99.2508,9605.0
2017-08-14 10:30:00,113.09,113.3,113.09,113.25,5699.0,99.2332,99.4175,99.2332,99.3736,5699.0
2017-08-14 11:00:00,113.21,113.26,113.16,113.2,4356.0,99.3385,99.3824,99.2946,99.3297,4356.0
2017-08-14 11:30:00,113.26,113.26,113.19,113.22,3761.0,99.3824,99.3824,99.321,99.3473,3761.0
2017-08-14 12:00:00,113.28,113.28,113.21,113.22,2708.0,99.3999,99.3999,99.3385,99.3473,2708.0
2017-08-14 12:30:00,113.18,113.2,113.15,113.2,2436.0,99.3122,99.3297,99.2859,99.3297,2436.0
2017-08-14 13:00:00,113.21,113.25,113.19,113.21,3807.0,99.3385,99.3736,99.321,99.3385,3807.0
2017-08-14 13:30:00,113.21,113.22,113.16,113.19,14601.0,99.3385,99.3473,99.2946,99.321,14601.0
2017-08-14 14:00:00,113.24,113.24,113.16,113.21,8821.0,99.3648,99.3648,99.2946,99.3385,8821.0
2017-08-14 14:30:00,113.18,113.22,113.07,113.11,10235.0,99.3122,99.3473,99.2157,99.2508,10235.0
2017-08-14 15:00:00,113.09,113.24,113.08,113.23,3679.0,99.2332,99.3648,99.2244,99.3561,3679.0
2017-08-14 15:30:00,113.24,113.28,113.15,113.15,8769.0,99.3648,99.3999,99.2859,99.2859,8769.0
2017-08-15 09:30:00,113.41,113.41,113.14,113.24,37520.0,99.514,99.514,99.2771,99.3648,37520.0
2017-08-15 10:00:00,113.21,113.22,113.04,113.15,3999.0,99.3385,99.3473,99.1893,99.2859,3999.0
2017-08-15 10:30:00,113.13,113.17,113.03,113.13,7146.0,99.2683,99.3034,99.1806,99.2683,7146.0
2017-08-15 11:00:00,113.18,113.19,113.14,113.15,5305.0,99.3122,99.321,99.2771,99.2859,5305.0
2017-08-15 11:30:00,113.21,113.24,113.11,113.12,5297.0,99.3385,99.3648,99.2508,99.2595,5297.0
2017-08-15 12:00:00,113.11,113.23,113.1,113.23,4643.0,99.2508,99.3561,99.242,99.3561,4643.0
2017-08-15 12:30:00,113.18,113.23,113.18,113.2,2929.0,99.3122,99.3561,99.3122,99.3297,2929.0
2017-08-15 13:00:00,113.07,113.15,113.07,113.14,2882.0,99.2157,99.2859,99.2157,99.2771,2882.0
2017-08-15 13:30:00,113.12,113.14,113.1,113.13,2864.0,99.2595,99.2771,99.242,99.2683,2864.0
2017-08-15 14:00:00,113.14,113.23,113.13,113.23,48316.0,99.2771,99.3561,99.2683,99.3561,48316.0
2017-08-15 14:30:00,113.22,113.26,113.18,113.22,5314.0,99.3473,99.3824,99.3122,99.3473,5314.0
2017-08-15 15:00:00,113.22,113.31,113.22,113.29,9099.0,99.3473,99.4263,99.3473,99.4087,9099.0
2017-08-15 15:30:00,113.26,113.32,113.15,113.18,13185.0,99.3824,99.435,99.2859,99.3122,13185.0
2017-08-16 09:30:00,113.38,113.48,113.35,113.43,35388.0,99.4877,99.5754,99.4613,99.5315,35388.0
2017-08-16 10:00:00,113.5,113.54,113.47,113.54,2758.0,99.593,99.6281,99.5666,99.6281,2758.0
2017-08-16 10:30:00,113.55,113.57,113.49,113.56,4285.0,99.6368,99.6544,99.5842,99.6456,4285.0
2017-08-16 11:00:00,113.58,113.63,113.46,113.48,5772.0,99.6632,99.707,99.5579,99.5754,5772.0
2017-08-16 11:30:00,113.52,113.58,113.51,113.58,4461.0,99.6105,99.6632,99.6017,99.6632,4461.0
2017-08-16 12:00:00,113.57,113.65,113.57,113.64,3160.0,99.6544,99.7246,99.6544,99.7158,3160.0
2017-08-16 12:30:00,113.64,113.64,113.5,113.5,2788.0,99.7158,99.7158,99.593,99.593,2788.0
2017-08-16 13:00:00,113.51,113.53,113.32,113.39,6017.0,99.6017,99.6193,99.435,99.4964,6017.0
2017-08-16 13:30:00,113.35,113.37,113.33,113.36,11459.0,99.4613,99.4789,99.4438,99.4701,11459.0
2017-08-16 14:00:00,113.34,113.49,113.23,113.24,10974.0,99.4526,99.5842,99.3561,99.3648,10974.0
2017-08-16 14:30:00,113.23,113.39,113.23,113.37,8561.0,99.3561,99.4964,99.3561,99.4789,8561.0
2017-08-16 15:00:00,113.38,113.38,113.28,113.35,7330.0,99.4877,99.4877,99.3999,99.4613,7330.0
2017-08-16 15:30:00,113.38,113.38,113.27,113.35,6566.0,99.4877,99.4877,99.3912,99.4613,6566.0
2017-08-17 09:30:00,113.03,113.23,113.0,113.0,21287.0,99.1806,99.3561,99.1542,99.1542,21287.0
2017-08-17 10:00:00,112.96,113.01,112.61,112.67,20962.0,99.1191,99.163,98.812,98.8647,20962.0
2017-08-17 10:30:00,112.68,112.88,112.64,112.74,11352.0,98.8734,99.0489,98.8383,98.9261,11352.0
2017-08-17 11:00:00,112.77,112.94,112.77,112.79,4004.0,98.9524,99.1016,98.9524,98.97,4004.0
2017-08-17 11:30:00,112.79,112.79,112.6,112.65,4825.0,98.97,98.97,98.8032,98.8471,4825.0
2017-08-17 12:00:00,112.72,112.72,112.45,112.49,4558.0,98.9085,98.9085,98.6716,98.7067,4558.0
2017-08-17 12:30:00,112.48,112.49,112.26,112.26,8974.0,98.698,98.7067,98.5049,98.5049,8974.0
2017-08-17 13:00:00,112.16,112.29,112.16,112.23,3058.0,98.4172,98.5312,98.4172,98.4786,3058.0
2017-08-17 13:30:00,112.27,112.37,112.2,112.22,16863.0,98.5137,98.6014,98.4523,98.4698,16863.0
2017-08-17 14:00:00,112.27,112.29,112.09,112.21,5841.0,98.5137,98.5312,98.3557,98.461,5841.0
2017-08-17 14:30:00,112.19,112.24,112.06,112.16,28052.0,98.4435,98.4874,98.3294,98.4172,28052.0
2017-08-17 15:00:00,112.08,112.08,111.86,111.86,14895.0,98.347,98.347,98.1539,98.1539,14895.0
2017-08-17 15:30:00,111.83,111.96,111.63,111.63,20744.0,98.1276,98.2417,97.9521,97.9521,20744.0
2017-08-18 09:30:00,111.47,111.65,111.21,111.22,29138.0,97.8117,97.9696,97.5836,97.5923,29138.0
2017-08-18 10:00:00,111.3,111.53,111.29,111.46,8467.0,97.6625,97.8644,97.6538,97.8029,8467.0
2017-08-18 10:30:00,111.35,111.5,111.32,111.42,5068.0,97.7064,97.838,97.6801,97.7678,5068.0
2017-08-18 11:00:00,111.43,111.71,111.24,111.71,15370.0,97.7766,98.0223,97.6099,98.0223,15370.0
2017-08-18 11:30:00,111.62,111.83,111.61,111.83,15864.0,97.9433,98.1276,97.9346,98.1276,15864.0
2017-08-18 12:00:00,111.74,111.74,111.7,111.72,1806.0,98.0486,98.0486,98.0135,98.0311,1806.0
2017-08-18 12:30:00,111.81,112.08,111.81,111.86,6460.0,98.11,98.347,98.11,98.1539,6460.0
2017-08-18 13:00:00,111.94,111.95,111.78,111.78,10128.0,98.2241,98.2329,98.0837,98.0837,10128.0
2017-08-18 13:30:00,111.83,111.85,111.61,111.61,13547.0,98.1276,98.1451,97.9346,97.9346,13547.0
2017-08-18 14:00:00,111.65,111.75,111.62,111.71,5496.0,97.9696,98.0574,97.9433,98.0223,5496.0
2017-08-18 14:30:00,111.77,111.77,111.64,111.66,10657.0,98.0749,98.0749,97.9609,97.9784,10657.0
2017-08-18 15:00:00,111.64,111.72,111.55,111.58,4071.0,97.9609,98.0311,97.8819,97.9082,4071.0
2017-08-18 15:30:00,111.59,111.68,111.39,111.42,12754.0,97.917,97.996,97.7415,97.7678,12754.0
2017-08-21 09:30:00,111.38,111.51,111.25,111.26,33952.0,97.7327,97.8468,97.6187,97.6274,33952.0
2017-08-21 10:00:00,111.24,111.24,111.05,111.16,9704.0,97.6099,97.6099,97.4432,97.5397,9704.0
2017-08-21 10:30:00,111.17,111.37,111.17,111.33,7907.0,97.5485,97.724,97.5485,97.6889,7907.0
2017-08-21 11:00:00,111.35,111.47,111.23,111.44,4415.0,97.7064,97.8117,97.6011,97.7854,4415.0
2017-08-21 11:30:00,111.44,111.55,111.41,111.5,3969.0,97.7854,97.8819,97.7591,97.838,3969.0
2017-08-21 12:00:00,111.53,111.61,111.49,111.6,2457.0,97.8644,97.9346,97.8293,97.9258,2457.0
2017-08-21 12:30:00,111.62,111.65,111.52,111.56,7792.0,97.9433,97.9696,97.8556,97.8907,7792.0
2017-08-21 13:00:00,111.51,111.54,111.47,111.48,6553.0,97.8468,97.8731,97.8117,97.8205,6553.0
2017-08-21 13:30:00,111.48,111.5,111.38,111.39,18347.0,97.8205,97.838,97.7327,97.7415,18347.0
2017-08-21 14:00:00,111.39,111.41,111.36,111.39,13642.0,97.7415,97.7591,97.7152,97.7415,13642.0
2017-08-21 14:30:00,111.42,111.45,111.35,111.41,7338.0,97.7678,97.7942,97.7064,97.7591,7338.0
2017-08-21 15:00:00,111.37,111.52,111.33,111.52,3787.0,97.724,97.8556,97.6889,97.8556,3787.0
2017-08-21 15:30:00,111.56,111.62,111.53,111.57,13615.0,97.8907,97.9433,97.8644,97.8995,13615.0
2017-08-22 09:30:00,111.82,112.25,111.82,112.22,30558.0,98.1188,98.4961,98.1188,98.4698,30558.0
2017-08-22 10:00:00,112.17,112.28,112.15,112.23,7981.0,98.4259,98.5225,98.4084,98.4786,7981.0
2017-08-22 10:30:00,112.24,112.3,112.19,112.29,4737.0,98.4874,98.54,98.4435,98.5312,4737.0
2017-08-22 11:00:00,112.31,112.33,112.25,112.3,13742.0,98.5488,98.5663,98.4961,98.54,13742.0
2017-08-22 11:30:00,112.32,112.43,112.32,112.43,2105.0,98.5576,98.6541,98.5576,98.6541,2105.0
2017-08-22 12:00:00,112.42,112.51,112.41,112.45,4039.0,98.6453,98.7243,98.6365,98.6716,4039.0
2017-08-22 12:30:00,112.45,112.46,112.42,112.46,5471.0,98.6716,98.6804,98.6453,98.6804,5471.0
2017-08-22 13:00:00,112.5,112.5,112.46,112.49,2243.0,98.7155,98.7155,98.6804,98.7067,2243.0
2017-08-22 13:30:00,112.5,112.53,112.45,112.45,13429.0,98.7155,98.7418,98.6716,98.6716,13429.0
2017-08-22 14:00:00,112.46,112.6,112.44,112.59,8913.0,98.6804,98.8032,98.6629,98.7945,8913.0
2017-08-22 14:30:00,112.59,112.67,112.59,112.61,7792.0,98.7945,98.8647,98.7945,98.812,7792.0
2017-08-22 15:00:00,112.62,112.69,112.61,112.65,4952.0,98.8208,98.8822,98.812,98.8471,4952.0
2017-08-22 15:30:00,112.68,112.77,112.64,112.67,12658.0,98.8734,98.9524,98.8383,98.8647,12658.0
2017-08-23 09:30:00,112.2,112.41,112.14,112.4,34211.0,98.4523,98.6365,98.3996,98.6278,34211.0
2017-08-23 10:00:00,112.39,112.44,112.26,112.36,4638.0,98.619,98.6629,98.5049,98.5927,4638.0
2017-08-23 10:30:00,112.39,112.47,112.33,112.44,5002.0,98.619,98.6892,98.5663,98.6629,5002.0
2017-08-23 11:00:00,112.38,112.48,112.3,112.48,22567.0,98.6102,98.698,98.54,98.698,22567.0
2017-08-23 11:30:00,112.48,112.53,112.4,112.5,7616.0,98.698,98.7418,98.6278,98.7155,7616.0
2017-08-23 12:00:00,112.5,112.53,112.45,112.46,1580.0,98.7155,98.7418,98.6716,98.6804,1580.0
2017-08-23 12:30:00,112.43,112.45,112.33,112.39,4404.0,98.6541,98.6716,98.5663,98.619,4404.0
2017-08-23 13:00:00,112.38,112.4,112.3,112.33,16661.0,98.6102,98.6278,98.54,98.5663,16661.0
2017-08-23 13:30:00,112.28,112.31,112.24,112.29,3618.0,98.5225,98.5488,98.4874,98.5312,3618.0
2017-08-23 14:00:00,112.32,112.38,112.28,112.32,6810.0,98.5576,98.6102,98.5225,98.5576,6810.0
2017-08-23 14:30:00,112.36,112.43,112.35,112.42,14153.0,98.5927,98.6541,98.5839,98.6453,14153.0
2017-08-23 15:00:00,112.43,112.47,112.39,112.47,6200.0,98.6541,98.6892,98.619,98.6892,6200.0
2017-08-23 15:30:00,112.46,112.51,112.33,112.35,8470.0,98.6804,98.7243,98.5663,98.5839,8470.0
2017-08-24 09:30:00,112.51,112.62,112.15,112.15,31109.0,98.7243,98.8208,98.4084,98.4084,31109.0
2017-08-24 10:00:00,112.21,112.3,112.1,112.3,3114.0,98.461,98.54,98.3645,98.54,3114.0
2017-08-24 10:30:00,112.34,112.45,112.34,112.4,2540.0,98.5751,98.6716,98.5751,98.6278,2540.0
2017-08-24 11:00:00,112.35,112.39,112.16,112.19,3310.0,98.5839,98.619,98.4172,98.4435,3310.0
2017-08-24 11:30:00,112.1,112.17,111.99,112.14,8420.0,98.3645,98.4259,98.268,98.3996,8420.0
2017-08-24 12:00:00,112.17,112.22,112.15,112.21,12179.0,98.4259,98.4698,98.4084,98.461,12179.0
2017-08-24 12:30:00,112.18,112.23,112.12,112.23,2188.0,98.4347,98.4786,98.3821,98.4786,2188.0
2017-08-24 13:00:00,112.18,112.38,112.17,112.31,22299.0,98.4347,98.6102,98.4259,98.5488,22299.0
2017-08-24 13:30:00,112.31,112.32,112.27,112.27,5516.0,98.5488,98.5576,98.5137,98.5137,5516.0
2017-08-24 14:00:00,112.25,112.27,112.11,112.19,12468.0,98.4961,98.5137,98.3733,98.4435,12468.0
2017-08-24 14:30:00,112.15,112.25,112.12,112.19,13230.0,98.4084,98.4961,98.3821,98.4435,13230.0
2017-08-24 15:00:00,112.21,112.26,112.1,112.25,5711.0,98.461,98.5049,98.3645,98.4961,5711.0
2017-08-24 15:30:00,112.21,112.21,112.08,112.12,11178.0,98.461,98.461,98.347,98.3821,11178.0
2017-08-25 09:30:00,112.49,112.71,112.45,112.65,26796.0,98.7067,98.8998,98.6716,98.8471,26796.0
2017-08-25 10:00:00,112.78,112.81,112.69,112.7,6342.0,98.9612,98.9875,98.8822,98.891,6342.0
2017-08-25 10:30:00,112.67,112.67,112.49,112.5,2906.0,98.8647,98.8647,98.7067,98.7155,2906.0
2017-08-25 11:00:00,112.41,112.44,112.32,112.39,6341.0,98.6365,98.6629,98.5576,98.619,6341.0
2017-08-25 11:30:00,112.34,112.39,112.26,112.36,594.0,98.5751,98.619,98.5049,98.5927,594.0
2017-08-25 12:00:00,112.37,112.47,112.37,112.44,2437.0,98.6014,98.6892,98.6014,98.6629,2437.0
2017-08-25 12:30:00,112.44,112.46,112.42,112.44,3479.0,98.6629,98.6804,98.6453,98.6629,3479.0
2017-08-25 13:00:00,112.44,112.52,112.44,112.51,1451.0,98.6629,98.733,98.6629,98.7243,1451.0
2017-08-25 13:30:00,112.48,112.53,112.47,112.47,22963.0,98.698,98.7418,98.6892,98.6892,22963.0
2017-08-25 14:00:00,112.48,112.55,112.47,112.51,5835.0,98.698,98.7594,98.6892,98.7243,5835.0
2017-08-25 14:30:00,112.54,112.56,112.52,112.55,2093.0,98.7506,98.7681,98.733,98.7594,2093.0
2017-08-25 15:00:00,112.56,112.61,112.47,112.55,13142.0,98.7681,98.812,98.6892,98.7594,13142.0
2017-08-25 15:30:00,112.54,112.54,112.29,112.32,7821.0,98.7506,98.7506,98.5312,98.5576,7821.0
2017-08-28 09:30:00,112.56,112.57,112.34,112.36,39231.0,98.7681,98.7769,98.5751,98.5927,39231.0
2017-08-28 10:00:00,112.33,112.37,112.24,112.24,5824.0,98.5663,98.6014,98.4874,98.4874,5824.0
2017-08-28 10:30:00,112.27,112.41,112.27,112.41,843.0,98.5137,98.6365,98.5137,98.6365,843.0
2017-08-28 11:00:00,112.42,112.42,112.31,112.34,5300.0,98.6453,98.6453,98.5488,98.5751,5300.0
2017-08-28 11:30:00,112.27,112.37,112.25,112.35,9416.0,98.5137,98.6014,98.4961,98.5839,9416.0
2017-08-28 12:00:00,112.31,112.32,112.15,112.18,3485.0,98.5488,98.5576,98.4084,98.4347,3485.0
2017-08-28 12:30:00,112.18,112.19,112.12,112.16,3695.0,98.4347,98.4435,98.3821,98.4172,3695.0
2017-08-28 13:00:00,112.18,112.25,112.18,112.22,1650.0,98.4347,98.4961,98.4347,98.4698,1650.0
2017-08-28 13:30:00,112.21,112.27,112.16,112.27,11517.0,98.461,98.5137,98.4172,98.5137,11517.0
2017-08-28 14:00:00,112.25,112.28,112.2,112.24,9431.0,98.4961,98.5225,98.4523,98.4874,9431.0
2017-08-28 14:30:00,112.21,112.29,112.21,112.26,5823.0,98.461,98.5312,98.461,98.5049,5823.0
2017-08-28 15:00:00,112.26,112.28,112.19,112.25,3048.0,98.5049,98.5225,98.4435,98.4961,3048.0
2017-08-28 15:30:00,112.27,112.32,112.24,112.32,6895.0,98.5137,98.5576,98.4874,98.5576,6895.0
2017-08-29 09:30:00,111.65,111.98,111.59,111.89,29074.0,97.9696,98.2592,97.917,98.1802,29074.0
2017-08-29 10:00:00,111.94,111.99,111.82,111.9,9059.0,98.2241,98.268,98.1188,98.189,9059.0
2017-08-29 10:30:00,111.98,112.17,111.98,112.13,8918.0,98.2592,98.4259,98.2592,98.3908,8918.0
2017-08-29 11:00:00,112.13,112.28,112.13,112.14,4310.0,98.3908,98.5225,98.3908,98.3996,4310.0
2017-08-29 11:30:00,112.15,112.31,112.15,112.31,4139.0,98.4084,98.5488,98.4084,98.5488,4139.0
2017-08-29 12:00:00,112.23,112.27,112.2,112.27,3481.0,98.4786,98.5137,98.4523,98.5137,3481.0
2017-08-29 12:30:00,112.29,112.29,112.28,112.29,300.0,98.5312,98.5312,98.5225,98.5312,300.0
2017-08-29 13:00:00,112.28,112.38,112.27,112.38,13478.0,98.5225,98.6102,98.5137,98.6102,13478.0
2017-08-29 13:30:00,112.38,112.39,112.32,112.34,7829.0,98.6102,98.619,98.5576,98.5751,7829.0
2017-08-29 14:00:00,112.37,112.37,112.34,112.36,3329.0,98.6014,98.6014,98.5751,98.5927,3329.0
2017-08-29 14:30:00,112.36,112.5,112.34,112.45,5081.0,98.5927,98.7155,98.5751,98.6716,5081.0
2017-08-29 15:00:00,112.45,112.57,112.44,112.54,7642.0,98.6716,98.7769,98.6629,98.7506,7642.0
2017-08-29 15:30:00,112.53,112.53,112.42,112.44,5689.0,98.7418,98.7418,98.6453,98.6629,5689.0
2017-08-30 09:30:00,112.48,112.58,112.4,112.58,32860.0,98.698,98.7857,98.6278,98.7857,32860.0
2017-08-30 10:00:00,112.53,112.62,112.53,112.6,2257.0,98.7418,98.8208,98.7418,98.8032,2257.0
2017-08-30 10:30:00,112.59,112.74,112.54,112.72,3943.0,98.7945,98.9261,98.7506,98.9085,3943.0
2017-08-30 11:00:00,112.71,112.75,112.66,112.71,5766.0,98.8998,98.9349,98.8559,98.8998,5766.0
2017-08-30 11:30:00,112.72,112.77,112.7,112.7,2789.0,98.9085,98.9524,98.891,98.891,2789.0
2017-08-30 12:00:00,112.75,112.8,112.75,112.77,2262.0,98.9349,98.9787,98.9349,98.9524,2262.0
2017-08-30 12:30:00,112.8,112.9,112.78,112.9,1393.0,98.9787,99.0665,98.9612,99.0665,1393.0
2017-08-30 13:00:00,112.91,113.08,112.9,113.06,450569.0,99.0753,99.2244,99.0665,99.2069,450569.0
2017-08-30 13:30:00,113.04,113.1,113.02,113.08,18507.0,99.1893,99.242,99.1718,99.2244,18507.0
2017-08-30 14:00:00,113.06,113.09,113.04,113.06,5107.0,99.2069,99.2332,99.1893,99.2069,5107.0
2017-08-30 14:30:00,113.09,113.12,113.01,113.1,6700.0,99.2332,99.2595,99.163,99.242,6700.0
2017-08-30 15:00:00,113.08,113.1,113.02,113.05,7653.0,99.2244,99.242,99.1718,99.1981,7653.0
2017-08-30 15:30:00,113.05,113.08,112.84,112.96,13245.0,99.1981,99.2244,99.0138,99.1191,13245.0
2017-08-31 09:30:00,113.29,113.49,113.27,113.43,32823.0,99.4087,99.5842,99.3912,99.5315,32823.0
2017-08-31 10:00:00,113.49,113.6,113.47,113.53,5894.0,99.5842,99.6807,99.5666,99.6193,5894.0
2017-08-31 10:30:00,113.43,113.47,113.41,113.42,5009.0,99.5315,99.5666,99.514,99.5228,5009.0
2017-08-31 11:00:00,113.45,113.51,113.43,113.5,1397.0,99.5491,99.6017,99.5315,99.593,1397.0
2017-08-31 11:30:00,113.44,113.5,113.35,113.5,3292.0,99.5403,99.593,99.4613,99.593,3292.0
2017-08-31 12:00:00,113.5,113.58,113.49,113.57,3370.0,99.593,99.6632,99.5842,99.6544,3370.0
2017-08-31 12:30:00,113.54,113.61,113.54,113.57,7753.0,99.6281,99.6895,99.6281,99.6544,7753.0
2017-08-31 13:00:00,113.56,113.56,113.53,113.54,2608.0,99.6456,99.6456,99.6193,99.6281,2608.0
2017-08-31 13:30:00,113.54,113.56,113.5,113.55,14075.0,99.6281,99.6456,99.593,99.6368,14075.0
2017-08-31 14:00:00,113.53,113.59,113.49,113.59,7653.0,99.6193,99.6719,99.5842,99.6719,7653.0
2017-08-31 14:30:00,113.61,113.68,113.6,113.68,12423.0,99.6895,99.7509,99.6807,99.7509,12423.0
2017-08-31 15:00:00,113.71,113.73,113.63,113.73,5197.0,99.7772,99.7948,99.707,99.7948,5197.0
2017-08-31 15:30:00,113.74,113.8,113.58,113.63,31820.0,99.8036,99.8562,99.6632,99.707,31820.0
2017-09-01 09:30:00,113.91,113.99,113.82,113.84,56707.0,99.9527,100.0229,99.8738,99.8913,56707.0
2017-09-01 10:00:00,113.93,113.93,113.8,113.89,6139.0,99.9703,99.9703,99.8562,99.9352,6139.0
2017-09-01 10:30:00,113.89,114.0,113.89,114.0,7659.0,99.9352,100.0317,99.9352,100.0317,7659.0
2017-09-01 11:00:00,114.0,114.02,113.91,113.92,3108.0,100.0317,100.0493,99.9527,99.9615,3108.0
2017-09-01 11:30:00,113.91,113.97,113.9,113.97,2625.0,99.9527,100.0054,99.944,100.0054,2625.0
2017-09-01 12:00:00,114.0,114.04,113.96,114.02,3116.0,100.0317,100.0668,99.9966,100.0493,3116.0
2017-09-01 12:30:00,114.02,114.1,114.01,114.07,2862.0,100.0493,100.1195,100.0405,100.0931,2862.0
2017-09-01 13:00:00,114.09,114.1,114.03,114.04,5681.0,100.1107,100.1195,100.058,100.0668,5681.0
2017-09-01 13:30:00,114.06,114.06,114.0,114.01,26335.0,100.0844,100.0844,100.0317,100.0405,26335.0
2017-09-01 14:00:00,114.05,114.06,114.0,114.01,21513.0,100.0756,100.0844,100.0317,100.0405,21513.0
2017-09-01 14:30:00,114.0,114.03,114.0,114.03,1720.0,100.0317,100.058,100.0317,100.058,1720.0
2017-09-01 15:00:00,114.02,114.05,114.02,114.03,5377.0,100.0493,100.0756,100.0493,100.058,5377.0
2017-09-01 15:30:00,114.01,114.02,113.9,113.9,11596.0,100.0405,100.0493,99.944,99.944,11596.0
2017-09-05 09:30:00,113.61,113.73,113.46,113.6,41876.0,99.6895,99.7948,99.5579,99.6807,41876.0
2017-09-05 10:00:00,113.67,113.7,113.51,113.51,27206.0,99.7421,99.7685,99.6017,99.6017,27206.0
2017-09-05 10:30:00,113.54,113.55,113.3,113.41,7030.0,99.6281,99.6368,99.4175,99.514,7030.0
2017-09-05 11:00:00,113.37,113.43,113.25,113.33,5442.0,99.4789,99.5315,99.3736,99.4438,5442.0
2017-09-05 11:30:00,113.29,113.38,113.29,113.35,2195.0,99.4087,99.4877,99.4087,99.4613,2195.0
2017-09-05 12:00:00,113.34,113.34,112.91,112.99,7003.0,99.4526,99.4526,99.0753,99.1455,7003.0
2017-09-05 12:30:00,112.82,112.87,112.69,112.81,7172.0,98.9963,99.0402,98.8822,98.9875,7172.0
2017-09-05 13:00:00,112.79,112.8,112.52,112.74,7049.0,98.97,98.9787,98.733,98.9261,7049.0
2017-09-05 13:30:00,112.67,112.88,112.62,112.85,19278.0,98.8647,99.0489,98.8208,99.0226,19278.0
2017-09-05 14:00:00,112.91,113.03,112.85,113.01,11553.0,99.0753,99.1806,99.0226,99.163,11553.0
2017-09-05 14:30:00,113.04,113.06,112.86,112.91,10011.0,99.1893,99.2069,99.0314,99.0753,10011.0
2017-09-05 15:00:00,112.91,113.04,112.84,113.03,9458.0,99.0753,99.1893,99.0138,99.1806,9458.0
2017-09-05 15:30:00,113.09,113.1,112.94,113.06,18319.0,99.2332,99.242,99.1016,99.2069,18319.0
2017-09-06 09:30:00,113.39,113.42,113.31,113.32,32391.0,99.4964,99.5228,99.4263,99.435,32391.0
2017-09-06 10:00:00,113.35,113.51,113.27,113.28,10416.0,99.4613,99.6017,99.3912,99.3999,10416.0
2017-09-06 10:30:00,113.32,113.37,113.15,113.3,12998.0,99.435,99.4789,99.2859,99.4175,12998.0
2017-09-06 11:00:00,113.32,113.33,113.13,113.24,5123.0,99.435,99.4438,99.2683,99.3648,5123.0
2017-09-06 11:30:00,113.19,113.27,113.17,113.24,10224.0,99.321,99.3912,99.3034,99.3648,10224.0
2017-09-06 12:00:00,113.27,113.31,113.22,113.3,5653.0,99.3912,99.4263,99.3473,99.4175,5653.0
2017-09-06 12:30:00,113.31,113.39,113.29,113.38,1201.0,99.4263,99.4964,99.4087,99.4877,1201.0
2017-09-06 13:00:00,113.41,113.46,113.39,113.4,4054.0,99.514,99.5579,99.4964,99.5052,4054.0
2017-09-06 13:30:00,113.41,113.45,113.38,113.38,17925.0,99.514,99.5491,99.4877,99.4877,17925.0
2017-09-06 14:00:00,113.44,113.54,113.43,113.51,6436.0,99.5403,99.6281,99.5315,99.6017,6436.0
2017-09-06 14:30:00,113.5,113.52,113.44,113.49,4441.0,99.593,99.6105,99.5403,99.5842,4441.0
2017-09-06 15:00:00,113.52,113.58,113.5,113.58,3454.0,99.6105,99.6632,99.593,99.6632,3454.0
2017-09-06 15:30:00,113.52,113.52,113.38,113.4,16694.0,99.6105,99.6105,99.4877,99.5052,16694.0
2017-09-07 09:30:00,113.57,113.57,113.43,113.43,33810.0,99.6544,99.6544,99.5315,99.5315,33810.0
2017-09-07 10:00:00,113.43,113.43,113.23,113.23,19166.0,99.5315,99.5315,99.3561,99.3561,19166.0
2017-09-07 10:30:00,113.28,113.53,113.27,113.51,4339.0,99.3999,99.6193,99.3912,99.6017,4339.0
2017-09-07 11:00:00,113.49,113.53,113.27,113.27,3470.0,99.5842,99.6193,99.3912,99.3912,3470.0
2017-09-07 11:30:00,113.27,113.38,113.27,113.33,2254.0,99.3912,99.4877,99.3912,99.4438,2254.0
2017-09-07 12:00:00,113.28,113.34,113.27,113.3,6883.0,99.3999,99.4526,99.3912,99.4175,6883.0
2017-09-07 12:30:00,113.23,113.33,113.19,113.3,19306.0,99.3561,99.4438,99.321,99.4175,19306.0
2017-09-07 13:00:00,113.33,113.37,113.28,113.31,5637.0,99.4438,99.4789,99.3999,99.4263,5637.0
2017-09-07 13:30:00,113.35,113.35,113.31,113.34,9802.0,99.4613,99.4613,99.4263,99.4526,9802.0
2017-09-07 14:00:00,113.33,113.41,113.33,113.41,9020.0,99.4438,99.514,99.4438,99.514,9020.0
2017-09-07 14:30:00,113.39,113.39,113.33,113.35,25229.0,99.4964,99.4964,99.4438,99.4613,25229.0
2017-09-07 15:00:00,113.4,113.4,113.28,113.28,3449.0,99.5052,99.5052,99.3999,99.3999,3449.0
2017-09-07 15:30:00,113.29,113.42,113.29,113.39,5773.0,99.4087,99.5228,99.4087,99.4964,5773.0
2017-09-08 09:30:00,113.23,113.28,113.12,113.28,25557.0,99.3561,99.3999,99.2595,99.3999,25557.0
2017-09-08 10:00:00,113.34,113.36,113.25,113.28,2767.0,99.4526,99.4701,99.3736,99.3999,2767.0
2017-09-08 10:30:00,113.26,113.4,113.26,113.37,5429.0,99.3824,99.5052,99.3824,99.4789,5429.0
2017-09-08 11:00:00,113.39,113.5,113.37,113.43,4562.0,99.4964,99.593,99.4789,99.5315,4562.0
2017-09-08 11:30:00,113.44,113.45,113.36,113.41,3607.0,99.5403,99.5491,99.4701,99.514,3607.0
2017-09-08 12:00:00,113.35,113.36,113.27,113.32,31143.0,99.4613,99.4701,99.3912,99.435,31143.0
2017-09-08 12:30:00,113.33,113.41,113.33,113.39,5087.0,99.4438,99.514,99.4438,99.4964,5087.0
2017-09-08 13:00:00,113.4,113.4,113.35,113.36,4634.0,99.5052,99.5052,99.4613,99.4701,4634.0
2017-09-08 13:30:00,113.36,113.37,113.29,113.34,15473.0,99.4701,99.4789,99.4087,99.4526,15473.0
2017-09-08 14:00:00,113.34,113.36,113.33,113.35,3164.0,99.4526,99.4701,99.4438,99.4613,3164.0
2017-09-08 14:30:00,113.38,113.4,113.31,113.33,3261.0,99.4877,99.5052,99.4263,99.4438,3261.0
2017-09-08 15:00:00,113.32,113.37,113.23,113.24,33856.0,99.435,99.4789,99.3561,99.3648,33856.0
2017-09-08 15:30:00,113.2,113.28,113.16,113.24,12229.0,99.3297,99.3999,99.2946,99.3648,12229.0
2017-09-11 09:30:00,113.86,114.23,113.86,114.21,50532.0,99.9089,100.2335,99.9089,100.216,50532.0
2017-09-11 10:00:00,114.2,114.29,114.2,114.23,7077.0,100.2072,100.2862,100.2072,100.2335,7077.0
2017-09-11 10:30:00,114.23,114.26,114.15,114.15,7587.0,100.2335,100.2598,100.1633,100.1633,7587.0
2017-09-11 11:00:00,114.16,114.22,114.16,114.19,4128.0,100.1721,100.2247,100.1721,100.1984,4128.0
2017-09-11 11:30:00,114.22,114.36,114.21,114.32,5094.0,100.2247,100.3476,100.216,100.3125,5094.0
2017-09-11 12:00:00,114.34,114.4,114.31,114.39,19518.0,100.33,100.3827,100.3037,100.3739,19518.0
2017-09-11 12:30:00,114.41,114.53,114.4,114.44,11381.0,100.3915,100.4968,100.3827,100.4178,11381.0
2017-09-11 13:00:00,114.46,114.5,114.43,114.48,6110.0,100.4353,100.4704,100.409,100.4529,6110.0
2017-09-11 13:30:00,114.47,114.49,114.44,114.46,15343.0,100.4441,100.4617,100.4178,100.4353,15343.0
2017-09-11 14:00:00,114.47,114.48,114.42,114.42,5062.0,100.4441,100.4529,100.4002,100.4002,5062.0
2017-09-11 14:30:00,114.44,114.47,114.42,114.44,13123.0,100.4178,100.4441,100.4002,100.4178,13123.0
2017-09-11 15:00:00,114.42,114.48,114.42,114.45,6762.0,100.4002,100.4529,100.4002,100.4266,6762.0
2017-09-11 15:30:00,114.44,114.48,114.39,114.47,6210.0,100.4178,100.4529,100.3739,100.4441,6210.0
2017-09-12 09:30:00,114.68,114.85,114.67,114.72,31883.0,100.6284,100.7776,100.6196,100.6635,31883.0
2017-09-12 10:00:00,114.79,114.79,114.65,114.68,4343.0,100.7249,100.7249,100.6021,100.6284,4343.0
2017-09-12 10:30:00,114.64,114.68,114.6,114.65,10858.0,100.5933,100.6284,100.5582,100.6021,10858.0
2017-09-12 11:00:00,114.66,114.68,114.64,114.67,3842.0,100.6108,100.6284,100.5933,100.6196,3842.0
2017-09-12 11:30:00,114.69,114.74,114.67,114.73,2789.0,100.6372,100.681,100.6196,100.6723,2789.0
2017-09-12 12:00:00,114.72,114.78,114.7,114.77,4098.0,100.6635,100.7161,100.6459,100.7074,4098.0
2017-09-12 12:30:00,114.82,114.82,114.75,114.82,17076.0,100.7512,100.7512,100.6898,100.7512,17076.0
2017-09-12 13:00:00,114.82,114.83,114.79,114.82,3478.0,100.7512,100.76,100.7249,100.7512,3478.0
2017-09-12 13:30:00,114.84,114.85,114.76,114.76,6869.0,100.7688,100.7776,100.6986,100.6986,6869.0
2017-09-12 14:00:00,114.76,114.79,114.74,114.75,16083.0,100.6986,100.7249,100.681,100.6898,16083.0
2017-09-12 14:30:00,114.74,114.76,114.72,114.73,3460.0,100.681,100.6986,100.6635,100.6723,3460.0
2017-09-12 15:00:00,114.74,114.78,114.69,114.76,11394.0,100.681,100.7161,100.6372,100.6986,11394.0
2017-09-12 15:30:00,114.75,114.87,114.75,114.87,7167.0,100.6898,100.7951,100.6898,100.7951,7167.0
2017-09-13 09:30:00,114.73,114.79,114.67,114.76,25058.0,100.6723,100.7249,100.6196,100.6986,25058.0
2017-09-13 10:00:00,114.84,114.87,114.82,114.85,1660.0,100.7688,100.7951,100.7512,100.7776,1660.0
2017-09-13 10:30:00,114.89,114.9,114.79,114.86,7332.0,100.8127,100.8214,100.7249,100.7863,7332.0
2017-09-13 11:00:00,114.85,114.91,114.84,114.87,5688.0,100.7776,100.8302,100.7688,100.7951,5688.0
2017-09-13 11:30:00,114.84,114.85,114.75,114.82,3468.0,100.7688,100.7776,100.6898,100.7512,3468.0
2017-09-13 12:00:00,114.83,114.87,114.81,114.85,1907.0,100.76,100.7951,100.7425,100.7776,1907.0
2017-09-13 12:30:00,114.87,114.91,114.85,114.86,2645.0,100.7951,100.8302,100.7776,100.7863,2645.0
2017-09-13 13:00:00,114.88,114.9,114.84,114.85,10727.0,100.8039,100.8214,100.7688,100.7776,10727.0
2017-09-13 13:30:00,114.84,114.87,114.84,114.86,16763.0,100.7688,100.7951,100.7688,100.7863,16763.0
2017-09-13 14:00:00,114.84,114.89,114.82,114.86,6985.0,100.7688,100.8127,100.7512,100.7863,6985.0
2017-09-13 14:30:00,114.86,114.9,114.84,114.89,3050.0,100.7863,100.8214,100.7688,100.8127,3050.0
2017-09-13 15:00:00,114.89,114.9,114.84,114.86,3597.0,100.8127,100.8214,100.7688,100.7863,3597.0
2017-09-13 15:30:00,114.87,114.96,114.86,114.96,4905.0,100.7951,100.8741,100.7863,100.8741,4905.0
2017-09-14 09:30:00,114.78,114.84,114.58,114.83,45031.0,100.7161,100.7688,100.5406,100.76,45031.0
2017-09-14 10:00:00,114.83,114.88,114.78,114.88,3257.0,100.76,100.8039,100.7161,100.8039,3257.0
2017-09-14 10:30:00,114.88,114.93,114.87,114.89,19442.0,100.8039,100.8478,100.7951,100.8127,19442.0
2017-09-14 11:00:00,114.9,115.0,114.88,114.94,5351.0,100.8214,100.9092,100.8039,100.8565,5351.0
2017-09-14 11:30:00,114.92,114.93,114.9,114.92,3554.0,100.839,100.8478,100.8214,100.839,3554.0
2017-09-14 12:00:00,114.91,114.91,114.86,114.9,3312.0,100.8302,100.8302,100.7863,100.8214,3312.0
2017-09-14 12:30:00,114.9,114.97,114.88,114.97,2802.0,100.8214,100.8829,100.8039,100.8829,2802.0
2017-09-14 13:00:00,114.94,114.94,114.88,114.93,3717.0,100.8565,100.8565,100.8039,100.8478,3717.0
2017-09-14 13:30:00,114.91,114.91,114.87,114.87,9244.0,100.8302,100.8302,100.7951,100.7951,9244.0
2017-09-14 14:00:00,114.88,114.96,114.86,114.92,20122.0,100.8039,100.8741,100.7863,100.839,20122.0
2017-09-14 14:30:00,114.93,114.95,114.89,114.92,10821.0,100.8478,100.8653,100.8127,100.839,10821.0
2017-09-14 15:00:00,114.91,114.93,114.87,114.87,18411.0,100.8302,100.8478,100.7951,100.7951,18411.0
2017-09-14 15:30:00,114.9,114.93,114.86,114.91,17420.0,100.8214,100.8478,100.7863,100.8302,17420.0
2017-09-15 09:30:00,114.89,114.9,114.84,114.86,23064.0,100.8127,100.8214,100.7688,100.7863,23064.0
2017-09-15 10:00:00,114.83,114.85,114.78,114.85,3328.0,100.76,100.7776,100.7161,100.7776,3328.0
2017-09-15 10:30:00,114.84,115.03,114.84,115.0,10172.0,100.7688,100.9355,100.7688,100.9092,10172.0
2017-09-15 11:00:00,114.97,114.99,114.94,114.98,3665.0,100.8829,100.9004,100.8565,100.8916,3665.0
2017-09-15 11:30:00,114.99,115.02,114.94,115.02,4022.0,100.9004,100.9267,100.8565,100.9267,4022.0
2017-09-15 12:00:00,115.0,115.0,114.98,115.0,1996.0,100.9092,100.9092,100.8916,100.9092,1996.0
2017-09-15 12:30:00,115.01,115.02,114.94,114.96,1224.0,100.918,100.9267,100.8565,100.8741,1224.0
2017-09-15 13:00:00,114.97,114.98,114.95,114.96,2771.0,100.8829,100.8916,100.8653,100.8741,2771.0
2017-09-15 13:30:00,114.98,114.99,114.92,114.96,4312.0,100.8916,100.9004,100.839,100.8741,4312.0
2017-09-15 14:00:00,114.95,114.97,114.92,114.96,17168.0,100.8653,100.8829,100.839,100.8741,17168.0
2017-09-15 14:30:00,114.98,115.01,114.95,115.0,9970.0,100.8916,100.918,100.8653,100.9092,9970.0
2017-09-15 15:00:00,114.98,115.05,114.98,115.05,3335.0,100.8916,100.9531,100.8916,100.9531,3335.0
2017-09-15 15:30:00,115.02,115.07,115.0,115.07,13268.0,100.9267,100.9706,100.9092,100.9706,13268.0
2017-09-18 09:30:00,115.25,115.48,115.24,115.42,24804.0,101.1285,101.3304,101.1198,101.2777,24804.0
2017-09-18 10:00:00,115.42,115.46,115.36,115.41,3072.0,101.2777,101.3128,101.2251,101.2689,3072.0
2017-09-18 10:30:00,115.44,115.44,115.39,115.39,1591.0,101.2953,101.2953,101.2514,101.2514,1591.0
2017-09-18 11:00:00,115.4,115.44,115.39,115.44,4431.0,101.2602,101.2953,101.2514,101.2953,4431.0
2017-09-18 11:30:00,115.44,115.45,115.38,115.39,5170.0,101.2953,101.304,101.2426,101.2514,5170.0
2017-09-18 12:00:00,115.39,115.41,115.37,115.39,6355.0,101.2514,101.2689,101.2338,101.2514,6355.0
2017-09-18 12:30:00,115.39,115.39,115.32,115.34,3385.0,101.2514,101.2514,101.19,101.2075,3385.0
2017-09-18 13:00:00,115.36,115.36,115.32,115.33,8767.0,101.2251,101.2251,101.19,101.1987,8767.0
2017-09-18 13:30:00,115.34,115.41,115.34,115.39,13147.0,101.2075,101.2689,101.2075,101.2514,13147.0
2017-09-18 14:00:00,115.37,115.37,115.14,115.22,8517.0,101.2338,101.2338,101.032,101.1022,8517.0
2017-09-18 14:30:00,115.17,115.22,115.1,115.21,4778.0,101.0583,101.1022,100.9969,101.0934,4778.0
2017-09-18 15:00:00,115.19,115.28,115.19,115.28,10160.0,101.0759,101.1549,101.0759,101.1549,10160.0
2017-09-18 15:30:00,115.27,115.34,115.25,115.28,8411.0,101.1461,101.2075,101.1285,101.1549,8411.0
2017-09-19 09:30:00,115.45,115.45,115.28,115.37,33434.0,101.304,101.304,101.1549,101.2338,33434.0
2017-09-19 10:00:00,115.31,115.42,115.3,115.42,3280.0,101.1812,101.2777,101.1724,101.2777,3280.0
2017-09-19 10:30:00,115.38,115.42,115.35,115.38,4218.0,101.2426,101.2777,101.2163,101.2426,4218.0
2017-09-19 11:00:00,115.3,115.37,115.28,115.36,7744.0,101.1724,101.2338,101.1549,101.2251,7744.0
2017-09-19 11:30:00,115.38,115.43,115.38,115.4,2629.0,101.2426,101.2865,101.2426,101.2602,2629.0
2017-09-19 12:00:00,115.45,115.46,115.42,115.46,1568.0,101.304,101.3128,101.2777,101.3128,1568.0
2017-09-19 12:30:00,115.47,115.47,115.44,115.45,1179.0,101.3216,101.3216,101.2953,101.304,1179.0
2017-09-19 13:00:00,115.44,115.46,115.4,115.41,11741.0,101.2953,101.3128,101.2602,101.2689,11741.0
2017-09-19 13:30:00,115.43,115.45,115.42,115.43,1475.0,101.2865,101.304,101.2777,101.2865,1475.0
2017-09-19 14:00:00,115.44,115.47,115.4,115.42,7040.0,101.2953,101.3216,101.2602,101.2777,7040.0
2017-09-19 14:30:00,115.43,115.46,115.41,115.42,5818.0,101.2865,101.3128,101.2689,101.2777,5818.0
2017-09-19 15:00:00,115.43,115.45,115.42,115.44,5105.0,101.2865,101.304,101.2777,101.2953,5105.0
2017-09-19 15:30:00,115.44,115.47,115.4,115.42,10661.0,101.2953,101.3216,101.2602,101.2777,10661.0
2017-09-20 09:30:00,114.85,114.95,114.84,114.85,29464.0,101.2907,101.3789,101.2819,101.2907,29464.0
2017-09-20 10:00:00,114.85,114.86,114.81,114.84,2745.0,101.2907,101.2995,101.2554,101.2819,2745.0
2017-09-20 10:30:00,114.84,114.87,114.79,114.8,2952.0,101.2819,101.3083,101.2378,101.2466,2952.0
2017-09-20 11:00:00,114.76,114.82,114.74,114.8,10136.0,101.2113,101.2642,101.1937,101.2466,10136.0
2017-09-20 11:30:00,114.87,114.9,114.84,114.88,12909.0,101.3083,101.3348,101.2819,101.3172,12909.0
2017-09-20 12:00:00,114.88,114.91,114.86,114.9,3744.0,101.3172,101.3436,101.2995,101.3348,3744.0
2017-09-20 12:30:00,114.9,114.94,114.9,114.91,3050.0,101.3348,101.3701,101.3348,101.3436,3050.0
2017-09-20 13:00:00,114.9,114.91,114.77,114.8,3849.0,101.3348,101.3436,101.2201,101.2466,3849.0
2017-09-20 13:30:00,114.8,114.83,114.76,114.79,19456.0,101.2466,101.2731,101.2113,101.2378,19456.0
2017-09-20 14:00:00,114.81,114.81,114.4,114.51,19049.0,101.2554,101.2554,100.8938,100.9908,19049.0
2017-09-20 14:30:00,114.5,114.74,114.44,114.7,12705.0,100.982,101.1937,100.9291,101.1584,12705.0
2017-09-20 15:00:00,114.66,114.74,114.62,114.71,11332.0,101.1231,101.1937,101.0879,101.1672,11332.0
2017-09-20 15:30:00,114.73,114.92,114.72,114.87,20297.0,101.1849,101.3524,101.176,101.3083,20297.0
2017-09-21 09:30:00,114.77,114.83,114.5,114.61,19871.0,101.2201,101.2731,100.982,101.079,19871.0
2017-09-21 10:00:00,114.58,114.62,114.51,114.51,4085.0,101.0526,101.0879,100.9908,100.9908,4085.0
2017-09-21 10:30:00,114.59,114.71,114.59,114.67,8924.0,101.0614,101.1672,101.0614,101.1319,8924.0
2017-09-21 11:00:00,114.68,114.76,114.67,114.75,2287.0,101.1408,101.2113,101.1319,101.2025,2287.0
2017-09-21 11:30:00,114.74,114.76,114.71,114.71,2838.0,101.1937,101.2113,101.1672,101.1672,2838.0
2017-09-21 12:00:00,114.74,114.77,114.73,114.75,1922.0,101.1937,101.2201,101.1849,101.2025,1922.0
2017-09-21 12:30:00,114.76,114.77,114.71,114.74,2872.0,101.2113,101.2201,101.1672,101.1937,2872.0
2017-09-21 13:00:00,114.74,114.78,114.73,114.78,4870.0,101.1937,101.229,101.1849,101.229,4870.0
2017-09-21 13:30:00,114.76,114.76,114.72,114.75,17204.0,101.2113,101.2113,101.176,101.2025,17204.0
2017-09-21 14:00:00,114.75,114.76,114.67,114.71,9262.0,101.2025,101.2113,101.1319,101.1672,9262.0
2017-09-21 14:30:00,114.69,114.71,114.6,114.69,1798.0,101.1496,101.1672,101.0702,101.1496,1798.0
2017-09-21 15:00:00,114.72,114.73,114.66,114.73,1115.0,101.176,101.1849,101.1231,101.1849,1115.0
2017-09-21 15:30:00,114.71,114.72,114.56,114.59,7064.0,101.1672,101.176,101.0349,101.0614,7064.0
2017-09-22 09:30:00,114.46,114.57,114.46,114.55,23257.0,100.9467,101.0438,100.9467,101.0261,23257.0
2017-09-22 10:00:00,114.54,114.61,114.54,114.57,5232.0,101.0173,101.079,101.0173,101.0438,5232.0
2017-09-22 10:30:00,114.59,114.61,114.46,114.47,4718.0,101.0614,101.079,100.9467,100.9556,4718.0
2017-09-22 11:00:00,114.47,114.52,114.43,114.43,6893.0,100.9556,100.9997,100.9203,100.9203,6893.0
2017-09-22 11:30:00,114.46,114.53,114.45,114.53,2205.0,100.9467,101.0085,100.9379,101.0085,2205.0
2017-09-22 12:00:00,114.54,114.57,114.5,114.54,2379.0,101.0173,101.0438,100.982,101.0173,2379.0
2017-09-22 12:30:00,114.53,114.55,114.51,114.51,4526.0,101.0085,101.0261,100.9908,100.9908,4526.0
2017-09-22 13:00:00,114.49,114.52,114.43,114.49,2666.0,100.9732,100.9997,100.9203,100.9732,2666.0
2017-09-22 13:30:00,114.47,114.53,114.46,114.53,12584.0,100.9556,101.0085,100.9467,101.0085,12584.0
2017-09-22 14:00:00,114.51,114.54,114.49,114.52,7786.0,100.9908,101.0173,100.9732,100.9997,7786.0
2017-09-22 14:30:00,114.53,114.55,114.52,114.54,3510.0,101.0085,101.0261,100.9997,101.0173,3510.0
2017-09-22 15:00:00,114.53,114.57,114.53,114.56,2936.0,101.0085,101.0438,101.0085,101.0349,2936.0
2017-09-22 15:30:00,114.58,114.71,114.58,114.61,8236.0,101.0526,101.1672,101.0526,101.079,8236.0
2017-09-25 09:30:00,114.55,114.55,114.45,114.49,43661.0,101.0261,101.0261,100.9379,100.9732,43661.0
2017-09-25 10:00:00,114.55,114.65,114.49,114.6,2909.0,101.0261,101.1143,100.9732,101.0702,2909.0
2017-09-25 10:30:00,114.59,114.6,114.22,114.22,5765.0,101.0614,101.0702,100.7351,100.7351,5765.0
2017-09-25 11:00:00,114.23,114.33,114.0,114.29,13239.0,100.7439,100.8321,100.5411,100.7968,13239.0
2017-09-25 11:30:00,114.29,114.29,114.16,114.19,2048.0,100.7968,100.7968,100.6822,100.7086,2048.0
2017-09-25 12:00:00,114.2,114.2,114.04,114.17,6985.0,100.7174,100.7174,100.5763,100.691,6985.0
2017-09-25 12:30:00,114.16,114.28,114.13,114.27,2842.0,100.6822,100.788,100.6557,100.7792,2842.0
2017-09-25 13:00:00,114.26,114.3,114.25,114.25,13544.0,100.7704,100.8056,100.7615,100.7615,13544.0
2017-09-25 13:30:00,114.24,114.34,114.23,114.26,5443.0,100.7527,100.8409,100.7439,100.7704,5443.0
2017-09-25 14:00:00,114.3,114.3,114.19,114.2,2182.0,100.8056,100.8056,100.7086,100.7174,2182.0
2017-09-25 14:30:00,114.18,114.24,114.13,114.22,8428.0,100.6998,100.7527,100.6557,100.7351,8428.0
2017-09-25 15:00:00,114.24,114.34,114.19,114.3,4669.0,100.7527,100.8409,100.7086,100.8056,4669.0
2017-09-25 15:30:00,114.3,114.38,114.27,114.37,11445.0,100.8056,100.8762,100.7792,100.8674,11445.0
2017-09-26 09:30:00,114.58,114.69,114.54,114.66,31410.0,101.0526,101.1496,101.0173,101.1231,31410.0
2017-09-26 10:00:00,114.69,114.69,114.62,114.62,22226.0,101.1496,101.1496,101.0879,101.0879,22226.0
2017-09-26 10:30:00,114.62,114.62,114.45,114.45,5024.0,101.0879,101.0879,100.9379,100.9379,5024.0
2017-09-26 11:00:00,114.44,114.45,114.35,114.37,5386.0,100.9291,100.9379,100.8497,100.8674,5386.0
2017-09-26 11:30:00,114.4,114.46,114.4,114.45,4188.0,100.8938,100.9467,100.8938,100.9379,4188.0
2017-09-26 12:00:00,114.51,114.52,114.41,114.42,2080.0,100.9908,100.9997,100.9026,100.9115,2080.0
2017-09-26 12:30:00,114.54,114.54,114.4,114.48,4056.0,101.0173,101.0173,100.8938,100.9644,4056.0
2017-09-26 13:00:00,114.51,114.56,114.5,114.54,2561.0,100.9908,101.0349,100.982,101.0173,2561.0
2017-09-26 13:30:00,114.56,114.62,114.55,114.59,18396.0,101.0349,101.0879,101.0261,101.0614,18396.0
2017-09-26 14:00:00,114.6,114.6,114.51,114.52,14915.0,101.0702,101.0702,100.9908,100.9997,14915.0
2017-09-26 14:30:00,114.53,114.55,114.48,114.5,14231.0,101.0085,101.0261,100.9644,100.982,14231.0
2017-09-26 15:00:00,114.52,114.58,114.51,114.57,14963.0,100.9997,101.0526,100.9908,101.0438,14963.0
2017-09-26 15:30:00,114.56,114.58,114.37,114.39,7066.0,101.0349,101.0526,100.8674,100.885,7066.0
2017-09-27 09:30:00,114.82,114.9,114.74,114.74,6894.0,101.2642,101.3348,101.1937,101.1937,6894.0
2017-09-27 10:00:00,114.75,114.78,114.64,114.64,4575.0,101.2025,101.229,101.1055,101.1055,4575.0
2017-09-27 10:30:00,114.66,114.66,114.39,114.44,4446.0,101.1231,101.1231,100.885,100.9291,4446.0
2017-09-27 11:00:00,114.48,114.58,114.48,114.57,5544.0,100.9644,101.0526,100.9644,101.0438,5544.0
2017-09-27 11:30:00,114.57,114.57,114.51,114.54,16090.0,101.0438,101.0438,100.9908,101.0173,16090.0
2017-09-27 12:00:00,114.53,114.55,114.47,114.53,1203.0,101.0085,101.0261,100.9556,101.0085,1203.0
2017-09-27 12:30:00,114.49,114.6,114.49,114.59,2914.0,100.9732,101.0702,100.9732,101.0614,2914.0
2017-09-27 13:00:00,114.63,114.65,114.6,114.62,34883.0,101.0967,101.1143,101.0702,101.0879,34883.0
2017-09-27 13:30:00,114.63,114.75,114.62,114.75,2567.0,101.0967,101.2025,101.0879,101.2025,2567.0
2017-09-27 14:00:00,114.75,115.01,114.75,114.94,10129.0,101.2025,101.4318,101.2025,101.3701,10129.0
2017-09-27 14:30:00,114.94,114.97,114.88,114.96,8706.0,101.3701,101.3965,101.3172,101.3877,8706.0
2017-09-27 15:00:00,115.0,115.07,114.98,115.05,7451.0,101.423,101.4847,101.4054,101.4671,7451.0
2017-09-27 15:30:00,115.05,115.07,114.84,114.84,7526.0,101.4671,101.4847,101.2819,101.2819,7526.0
2017-09-28 09:30:00,114.77,114.84,114.68,114.76,24548.0,101.2201,101.2819,101.1408,101.2113,24548.0
2017-09-28 10:00:00,114.75,114.86,114.74,114.86,1178.0,101.2025,101.2995,101.1937,101.2995,1178.0
2017-09-28 10:30:00,114.81,114.92,114.81,114.85,2158.0,101.2554,101.3524,101.2554,101.2907,2158.0
2017-09-28 11:00:00,114.83,114.87,114.8,114.87,4034.0,101.2731,101.3083,101.2466,101.3083,4034.0
2017-09-28 11:30:00,114.89,114.92,114.88,114.89,4984.0,101.326,101.3524,101.3172,101.326,4984.0
2017-09-28 12:00:00,114.88,114.99,114.88,114.95,7601.0,101.3172,101.4142,101.3172,101.3789,7601.0
2017-09-28 12:30:00,114.95,114.98,114.92,114.98,4884.0,101.3789,101.4054,101.3524,101.4054,4884.0
2017-09-28 13:00:00,114.96,114.99,114.94,114.99,2903.0,101.3877,101.4142,101.3701,101.4142,2903.0
2017-09-28 13:30:00,114.99,115.05,114.98,115.04,22010.0,101.4142,101.4671,101.4054,101.4583,22010.0
2017-09-28 14:00:00,115.05,115.05,114.97,114.97,4536.0,101.4671,101.4671,101.3965,101.3965,4536.0
2017-09-28 14:30:00,114.98,114.99,114.93,114.97,7308.0,101.4054,101.4142,101.3613,101.3965,7308.0
2017-09-28 15:00:00,114.96,115.01,114.93,114.94,6498.0,101.3877,101.4318,101.3613,101.3701,6498.0
2017-09-28 15:30:00,114.93,115.02,114.91,115.0,5134.0,101.3613,101.4406,101.3436,101.423,5134.0
2017-09-29 09:30:00,115.01,115.1,114.95,115.02,6278.0,101.4318,101.5112,101.3789,101.4406,6278.0
2017-09-29 10:00:00,115.09,115.1,115.07,115.1,2214.0,101.5024,101.5112,101.4847,101.5112,2214.0
2017-09-29 10:30:00,115.11,115.22,115.1,115.22,19365.0,101.52,101.617,101.5112,101.617,19365.0
2017-09-29 11:00:00,115.2,115.28,115.18,115.25,3086.0,101.5994,101.6699,101.5817,101.6435,3086.0
2017-09-29 11:30:00,115.28,115.32,115.24,115.31,1105.0,101.6699,101.7052,101.6347,101.6964,1105.0
2017-09-29 12:00:00,115.33,115.36,115.3,115.35,4544.0,101.714,101.7405,101.6876,101.7317,4544.0
2017-09-29 12:30:00,115.38,115.39,115.34,115.37,3330.0,101.7581,101.7669,101.7228,101.7493,3330.0
2017-09-29 13:00:00,115.36,115.37,115.34,115.34,1521.0,101.7405,101.7493,101.7228,101.7228,1521.0
2017-09-29 13:30:00,115.35,115.37,115.3,115.31,12331.0,101.7317,101.7493,101.6876,101.6964,12331.0
2017-09-29 14:00:00,115.29,115.35,115.27,115.35,5958.0,101.6788,101.7317,101.6611,101.7317,5958.0
2017-09-29 14:30:00,115.34,115.35,115.27,115.32,13220.0,101.7228,101.7317,101.6611,101.7052,13220.0
2017-09-29 15:00:00,115.32,115.36,115.3,115.35,11469.0,101.7052,101.7405,101.6876,101.7317,11469.0
2017-09-29 15:30:00,115.31,115.44,115.31,115.43,26855.0,101.6964,101.811,101.6964,101.8022,26855.0
2017-10-02 09:30:00,115.56,115.69,115.53,115.69,25211.0,101.9169,102.0315,101.8904,102.0315,25211.0
2017-10-02 10:00:00,115.68,115.83,115.68,115.79,9486.0,102.0227,102.155,102.0227,102.1197,9486.0
2017-10-02 10:30:00,115.72,115.77,115.71,115.73,4053.0,102.058,102.1021,102.0492,102.0668,4053.0
2017-10-02 11:00:00,115.73,115.73,115.63,115.64,4162.0,102.0668,102.0668,101.9786,101.9874,4162.0
2017-10-02 11:30:00,115.65,115.72,115.65,115.67,7239.0,101.9962,102.058,101.9962,102.0139,7239.0
2017-10-02 12:00:00,115.57,115.74,115.57,115.71,6473.0,101.9257,102.0756,101.9257,102.0492,6473.0
2017-10-02 12:30:00,115.72,115.77,115.72,115.77,821.0,102.058,102.1021,102.058,102.1021,821.0
2017-10-02 13:00:00,115.79,115.8,115.75,115.79,1353.0,102.1197,102.1285,102.0844,102.1197,1353.0
2017-10-02 13:30:00,115.78,115.81,115.77,115.8,11974.0,102.1109,102.1374,102.1021,102.1285,11974.0
2017-10-02 14:00:00,115.78,115.82,115.77,115.79,5894.0,102.1109,102.1462,102.1021,102.1197,5894.0
2017-10-02 14:30:00,115.82,115.85,115.81,115.83,22582.0,102.1462,102.1726,102.1374,102.155,22582.0
2017-10-02 15:00:00,115.85,115.86,115.79,115.84,4109.0,102.1726,102.1815,102.1197,102.1638,4109.0
2017-10-02 15:30:00,115.84,115.91,115.79,115.91,33606.0,102.1638,102.2256,102.1197,102.2256,33606.0
2017-10-03 09:30:00,115.99,116.04,115.96,116.04,7362.0,102.2961,102.3402,102.2697,102.3402,7362.0
2017-10-03 10:00:00,116.05,116.05,115.91,115.97,9917.0,102.349,102.349,102.2256,102.2785,9917.0
2017-10-03 10:30:00,115.96,115.99,115.92,115.92,2749.0,102.2697,102.2961,102.2344,102.2344,2749.0
2017-10-03 11:00:00,115.97,115.98,115.92,115.93,3722.0,102.2785,102.2873,102.2344,102.2432,3722.0
2017-10-03 11:30:00,115.99,115.99,115.95,115.98,33015.0,102.2961,102.2961,102.2608,102.2873,33015.0
2017-10-03 12:00:00,115.99,116.03,115.98,116.01,2562.0,102.2961,102.3314,102.2873,102.3137,2562.0
2017-10-03 12:30:00,116.02,116.06,116.02,116.03,1369.0,102.3226,102.3578,102.3226,102.3314,1369.0
2017-10-03 13:00:00,116.03,116.08,116.02,116.04,3294.0,102.3314,102.3755,102.3226,102.3402,3294.0
2017-10-03 13:30:00,116.04,116.06,116.03,116.04,3465.0,102.3402,102.3578,102.3314,102.3402,3465.0
2017-10-03 14:00:00,116.07,116.12,116.05,116.12,43349.0,102.3667,102.4108,102.349,102.4108,43349.0
2017-10-03 14:30:00,116.12,116.13,116.09,116.11,6531.0,102.4108,102.4196,102.3843,102.4019,6531.0
2017-10-03 15:00:00,116.12,116.12,116.09,116.1,3997.0,102.4108,102.4108,102.3843,102.3931,3997.0
2017-10-03 15:30:00,116.11,116.18,116.11,116.17,8452.0,102.4019,102.4637,102.4019,102.4549,8452.0
2017-10-04 09:30:00,116.08,116.15,116.07,116.14,28614.0,102.3755,102.4372,102.3667,102.4284,28614.0
2017-10-04 10:00:00,116.14,116.18,116.13,116.16,3170.0,102.4284,102.4637,102.4196,102.446,3170.0
2017-10-04 10:30:00,116.17,116.19,116.12,116.19,7535.0,102.4549,102.4725,102.4108,102.4725,7535.0
2017-10-04 11:00:00,116.23,116.28,116.2,116.28,5517.0,102.5078,102.5519,102.4813,102.5519,5517.0
2017-10-04 11:30:00,116.28,116.37,116.28,116.36,3441.0,102.5519,102.6312,102.5519,102.6224,3441.0
2017-10-04 12:00:00,116.39,116.45,116.36,116.42,2807.0,102.6489,102.7018,102.6224,102.6753,2807.0
2017-10-04 12:30:00,116.41,116.42,116.33,116.37,3273.0,102.6665,102.6753,102.596,102.6312,3273.0
2017-10-04 13:00:00,116.37,116.38,116.34,116.35,1361.0,102.6312,102.6401,102.6048,102.6136,1361.0
2017-10-04 13:30:00,116.36,116.36,116.22,116.3,19490.0,102.6224,102.6224,102.499,102.5695,19490.0
2017-10-04 14:00:00,116.29,116.32,116.25,116.28,9920.0,102.5607,102.5871,102.5254,102.5519,9920.0
2017-10-04 14:30:00,116.28,116.33,116.27,116.32,57074.0,102.5519,102.596,102.5431,102.5871,57074.0
2017-10-04 15:00:00,116.32,116.37,116.31,116.34,2950.0,102.5871,102.6312,102.5783,102.6048,2950.0
2017-10-04 15:30:00,116.34,116.34,116.26,116.33,9770.0,102.6048,102.6048,102.5342,102.596,9770.0
2017-10-05 09:30:00,116.46,116.6,116.46,116.52,24615.0,102.7106,102.8341,102.7106,102.7635,24615.0
2017-10-05 10:00:00,116.53,116.61,116.53,116.59,2009.0,102.7724,102.8429,102.7724,102.8253,2009.0
2017-10-05 10:30:00,116.55,116.64,116.55,116.64,3459.0,102.79,102.8694,102.79,102.8694,3459.0
2017-10-05 11:00:00,116.61,116.69,116.6,116.69,5576.0,102.8429,102.9135,102.8341,102.9135,5576.0
2017-10-05 11:30:00,116.67,116.75,116.65,116.75,3913.0,102.8958,102.9664,102.8782,102.9664,3913.0
2017-10-05 12:00:00,116.82,116.95,116.81,116.94,21173.0,103.0281,103.1428,103.0193,103.134,21173.0
2017-10-05 12:30:00,116.95,116.96,116.89,116.89,3175.0,103.1428,103.1516,103.0899,103.0899,3175.0
2017-10-05 13:00:00,116.9,116.98,116.89,116.98,8655.0,103.0987,103.1692,103.0899,103.1692,8655.0
2017-10-05 13:30:00,116.97,116.97,116.94,116.96,13093.0,103.1604,103.1604,103.134,103.1516,13093.0
2017-10-05 14:00:00,116.94,116.96,116.92,116.92,11360.0,103.134,103.1516,103.1163,103.1163,11360.0
2017-10-05 14:30:00,116.93,116.97,116.91,116.97,5794.0,103.1251,103.1604,103.1075,103.1604,5794.0
2017-10-05 15:00:00,116.98,117.02,116.95,116.95,3594.0,103.1692,103.2045,103.1428,103.1428,3594.0
2017-10-05 15:30:00,116.94,116.99,116.93,116.98,6153.0,103.134,103.178,103.1251,103.1692,6153.0
2017-10-06 09:30:00,116.76,116.88,116.74,116.88,29504.0,102.9752,103.081,102.9576,103.081,29504.0
2017-10-06 10:00:00,116.89,116.92,116.87,116.88,1931.0,103.0899,103.1163,103.0722,103.081,1931.0
2017-10-06 10:30:00,116.86,116.86,116.68,116.68,1213.0,103.0634,103.0634,102.9046,102.9046,1213.0
2017-10-06 11:00:00,116.72,116.79,116.71,116.79,6260.0,102.9399,103.0017,102.9311,103.0017,6260.0
2017-10-06 11:30:00,116.75,116.78,116.68,116.71,4308.0,102.9664,102.9928,102.9046,102.9311,4308.0
2017-10-06 12:00:00,116.68,116.74,116.65,116.68,41521.0,102.9046,102.9576,102.8782,102.9046,41521.0
2017-10-06 12:30:00,116.7,116.79,116.7,116.77,3883.0,102.9223,103.0017,102.9223,102.984,3883.0
2017-10-06 13:00:00,116.75,116.76,116.71,116.76,17097.0,102.9664,102.9752,102.9311,102.9752,17097.0
2017-10-06 13:30:00,116.74,116.76,116.72,116.76,6800.0,102.9576,102.9752,102.9399,102.9752,6800.0
2017-10-06 14:00:00,116.75,116.81,116.74,116.79,16269.0,102.9664,103.0193,102.9576,103.0017,16269.0
2017-10-06 14:30:00,116.78,116.85,116.78,116.85,4014.0,102.9928,103.0546,102.9928,103.0546,4014.0
2017-10-06 15:00:00,116.85,116.85,116.79,116.8,2372.0,103.0546,103.0546,103.0017,103.0105,2372.0
2017-10-06 15:30:00,116.82,116.87,116.8,116.86,1485.0,103.0281,103.0722,103.0105,103.0634,1485.0
2017-10-09 09:30:00,117.03,117.03,116.78,116.82,30234.0,103.2133,103.2133,102.9928,103.0281,30234.0
2017-10-09 10:00:00,116.81,116.83,116.8,116.81,1802.0,103.0193,103.0369,103.0105,103.0193,1802.0
2017-10-09 10:30:00,116.81,116.85,116.76,116.81,3456.0,103.0193,103.0546,102.9752,103.0193,3456.0
2017-10-09 11:00:00,116.83,116.86,116.8,116.84,10879.0,103.0369,103.0634,103.0105,103.0458,10879.0
2017-10-09 11:30:00,116.88,116.88,116.84,116.87,2613.0,103.081,103.081,103.0458,103.0722,2613.0
2017-10-09 12:00:00,116.85,116.86,116.82,116.83,4495.0,103.0546,103.0634,103.0281,103.0369,4495.0
2017-10-09 12:30:00,116.84,116.84,116.77,116.8,809.0,103.0458,103.0458,102.984,103.0105,809.0
2017-10-09 13:00:00,116.79,116.82,116.78,116.82,2685.0,103.0017,103.0281,102.9928,103.0281,2685.0
2017-10-09 13:30:00,116.82,116.84,116.8,116.83,15493.0,103.0281,103.0458,103.0105,103.0369,15493.0
2017-10-09 14:00:00,116.81,116.84,116.77,116.77,2645.0,103.0193,103.0458,102.984,102.984,2645.0
2017-10-09 14:30:00,116.74,116.77,116.71,116.73,4350.0,102.9576,102.984,102.9311,102.9487,4350.0
2017-10-09 15:00:00,116.67,116.67,116.57,116.65,5692.0,102.8958,102.8958,102.8076,102.8782,5692.0
2017-10-09 15:30:00,116.62,116.66,116.56,116.64,12300.0,102.8517,102.887,102.7988,102.8694,12300.0
2017-10-10 09:30:00,116.9,117.16,116.9,117.02,26604.0,103.0987,103.328,103.0987,103.2045,26604.0
2017-10-10 10:00:00,117.03,117.04,116.73,116.84,8395.0,103.2133,103.2221,102.9487,103.0458,8395.0
2017-10-10 10:30:00,116.8,116.89,116.8,116.86,1029.0,103.0105,103.0899,103.0105,103.0634,1029.0
2017-10-10 11:00:00,116.87,116.88,116.79,116.79,1688.0,103.0722,103.081,103.0017,103.0017,1688.0
2017-10-10 11:30:00,116.82,116.83,116.74,116.75,3235.0,103.0281,103.0369,102.9576,102.9664,3235.0
2017-10-10 12:00:00,116.79,116.79,116.69,116.75,951.0,103.0017,103.0017,102.9135,102.9664,951.0
2017-10-10 12:30:00,116.78,116.89,116.78,116.89,1555.0,102.9928,103.0899,102.9928,103.0899,1555.0
2017-10-10 13:00:00,116.82,116.92,116.82,116.85,4980.0,103.0281,103.1163,103.0281,103.0546,4980.0
2017-10-10 13:30:00,116.88,116.92,116.83,116.88,13100.0,103.081,103.1163,103.0369,103.081,13100.0
2017-10-10 14:00:00,116.87,116.88,116.81,116.86,6549.0,103.0722,103.081,103.0193,103.0634,6549.0
2017-10-10 14:30:00,116.87,116.87,116.82,116.86,2252.0,103.0722,103.0722,103.0281,103.0634,2252.0
2017-10-10 15:00:00,116.89,116.9,116.86,116.86,11015.0,103.0899,103.0987,103.0634,103.0634,11015.0
2017-10-10 15:30:00,116.88,116.95,116.85,116.95,9682.0,103.081,103.1428,103.0546,103.1428,9682.0
2017-10-11 09:30:00,116.93,116.98,116.8,116.86,36722.0,103.1251,103.1692,103.0105,103.0634,36722.0
2017-10-11 10:00:00,116.89,116.97,116.87,116.97,4274.0,103.0899,103.1604,103.0722,103.1604,4274.0
2017-10-11 10:30:00,116.95,117.0,116.92,116.95,1401.0,103.1428,103.1869,103.1163,103.1428,1401.0
2017-10-11 11:00:00,116.95,116.99,116.92,116.93,4233.0,103.1428,103.178,103.1163,103.1251,4233.0
2017-10-11 11:30:00,116.97,116.98,116.96,116.97,578.0,103.1604,103.1692,103.1516,103.1604,578.0
2017-10-11 12:00:00,116.99,117.04,116.99,117.04,3947.0,103.178,103.2221,103.178,103.2221,3947.0
2017-10-11 12:30:00,117.04,117.06,117.01,117.03,2729.0,103.2221,103.2398,103.1957,103.2133,2729.0
2017-10-11 13:00:00,117.02,117.06,117.01,117.01,3903942.0,103.2045,103.2398,103.1957,103.1957,3903942.0
2017-10-11 13:30:00,116.99,117.03,116.98,117.0,8784.0,103.178,103.2133,103.1692,103.1869,8784.0
2017-10-11 14:00:00,117.03,117.06,116.99,116.99,5174.0,103.2133,103.2398,103.178,103.178,5174.0
2017-10-11 14:30:00,117.02,117.04,116.99,117.04,3079.0,103.2045,103.2221,103.178,103.2221,3079.0
2017-10-11 15:00:00,117.06,117.14,117.05,117.11,3087.0,103.2398,103.3103,103.231,103.2839,3087.0
2017-10-11 15:30:00,117.13,117.17,117.11,117.14,16080.0,103.3015,103.3368,103.2839,103.3103,16080.0
2017-10-12 09:30:00,116.97,117.05,116.93,116.97,24756.0,103.1604,103.231,103.1251,103.1604,24756.0
2017-10-12 10:00:00,116.98,117.09,116.98,117.08,2664.0,103.1692,103.2662,103.1692,103.2574,2664.0
2017-10-12 10:30:00,117.12,117.14,117.05,117.07,2288.0,103.2927,103.3103,103.231,103.2486,2288.0
2017-10-12 11:00:00,117.08,117.14,117.08,117.09,7774.0,103.2574,103.3103,103.2574,103.2662,7774.0
2017-10-12 11:30:00,117.11,117.16,117.1,117.15,6071.0,103.2839,103.328,103.2751,103.3192,6071.0
2017-10-12 12:00:00,117.16,117.19,117.13,117.13,9516.0,103.328,103.3544,103.3015,103.3015,9516.0
2017-10-12 12:30:00,117.12,117.13,117.06,117.11,12429.0,103.2927,103.3015,103.2398,103.2839,12429.0
2017-10-12 13:00:00,117.1,117.16,117.1,117.15,4883.0,103.2751,103.328,103.2751,103.3192,4883.0
2017-10-12 13:30:00,117.16,117.19,117.1,117.11,13532.0,103.328,103.3544,103.2751,103.2839,13532.0
2017-10-12 14:00:00,117.11,117.15,117.1,117.11,14232.0,103.2839,103.3192,103.2751,103.2839,14232.0
2017-10-12 14:30:00,117.12,117.12,117.0,117.02,5429.0,103.2927,103.2927,103.1869,103.2045,5429.0
2017-10-12 15:00:00,117.02,117.08,117.02,117.07,5196.0,103.2045,103.2574,103.2045,103.2486,5196.0
2017-10-12 15:30:00,117.02,117.03,116.87,116.97,7176.0,103.2045,103.2133,103.0722,103.1604,7176.0
2017-10-13 09:30:00,117.21,117.21,117.07,117.11,19942.0,103.3721,103.3721,103.2486,103.2839,19942.0
2017-10-13 10:00:00,117.14,117.25,117.14,117.24,5359.0,103.3103,103.4074,103.3103,103.3985,5359.0
2017-10-13 10:30:00,117.25,117.29,117.19,117.22,2131.0,103.4074,103.4426,103.3544,103.3809,2131.0
2017-10-13 11:00:00,117.21,117.25,117.21,117.23,1448.0,103.3721,103.4074,103.3721,103.3897,1448.0
2017-10-13 11:30:00,117.15,117.23,117.15,117.2,2786.0,103.3192,103.3897,103.3192,103.3633,2786.0
2017-10-13 12:00:00,117.23,117.25,117.18,117.24,3039.0,103.3897,103.4074,103.3456,103.3985,3039.0
2017-10-13 12:30:00,117.25,117.26,117.22,117.25,2256.0,103.4074,103.4162,103.3809,103.4074,2256.0
2017-10-13 13:00:00,117.27,117.27,117.23,117.27,3083.0,103.425,103.425,103.3897,103.425,3083.0
2017-10-13 13:30:00,117.28,117.28,117.2,117.22,17509.0,103.4338,103.4338,103.3633,103.3809,17509.0
2017-10-13 14:00:00,117.2,117.24,117.17,117.17,49878.0,103.3633,103.3985,103.3368,103.3368,49878.0
2017-10-13 14:30:00,117.18,117.2,117.16,117.2,3318.0,103.3456,103.3633,103.328,103.3633,3318.0
2017-10-13 15:00:00,117.18,117.22,117.18,117.19,5834.0,103.3456,103.3809,103.3456,103.3544,5834.0
2017-10-13 15:30:00,117.19,117.21,117.06,117.06,11404.0,103.3544,103.3721,103.2398,103.2398,11404.0
2017-10-16 09:30:00,117.28,117.37,117.27,117.33,40751.0,103.4338,103.5132,103.425,103.4779,40751.0
2017-10-16 10:00:00,117.3,117.31,117.13,117.14,3400.0,103.4514,103.4603,103.3015,103.3103,3400.0
2017-10-16 10:30:00,117.17,117.19,117.12,117.12,4242.0,103.3368,103.3544,103.2927,103.2927,4242.0
2017-10-16 11:00:00,117.16,117.23,117.16,117.23,3283.0,103.328,103.3897,103.328,103.3897,3283.0
2017-10-16 11:30:00,117.23,117.23,117.18,117.19,3498.0,103.3897,103.3897,103.3456,103.3544,3498.0
2017-10-16 12:00:00,117.17,117.18,117.08,117.12,3897.0,103.3368,103.3456,103.2574,103.2927,3897.0
2017-10-16 12:30:00,117.12,117.16,117.1,117.12,7525.0,103.2927,103.328,103.2751,103.2927,7525.0
2017-10-16 13:00:00,117.15,117.18,117.1,117.17,3926.0,103.3192,103.3456,103.2751,103.3368,3926.0
2017-10-16 13:30:00,117.2,117.22,117.14,117.15,11465.0,103.3633,103.3809,103.3103,103.3192,11465.0
2017-10-16 14:00:00,117.16,117.21,117.14,117.2,7676.0,103.328,103.3721,103.3103,103.3633,7676.0
2017-10-16 14:30:00,117.19,117.21,117.18,117.21,7031.0,103.3544,103.3721,103.3456,103.3721,7031.0
2017-10-16 15:00:00,117.2,117.23,117.19,117.21,2236.0,103.3633,103.3897,103.3544,103.3721,2236.0
2017-10-16 15:30:00,117.21,117.28,117.2,117.26,12772.0,103.3721,103.4338,103.3633,103.4162,12772.0
2017-10-17 09:30:00,117.25,117.31,117.23,117.26,51714.0,103.4074,103.4603,103.3897,103.4162,51714.0
2017-10-17 10:00:00,117.32,117.33,117.25,117.25,7537.0,103.4691,103.4779,103.4074,103.4074,7537.0
2017-10-17 10:30:00,117.24,117.24,117.14,117.2,4199.0,103.3985,103.3985,103.3103,103.3633,4199.0
2017-10-17 11:00:00,117.26,117.32,117.25,117.31,3978.0,103.4162,103.4691,103.4074,103.4603,3978.0
2017-10-17 11:30:00,117.28,117.28,117.21,117.22,3425.0,103.4338,103.4338,103.3721,103.3809,3425.0
2017-10-17 12:00:00,117.24,117.25,117.22,117.24,1582.0,103.3985,103.4074,103.3809,103.3985,1582.0
2017-10-17 12:30:00,117.26,117.26,117.19,117.21,21758.0,103.4162,103.4162,103.3544,103.3721,21758.0
2017-10-17 13:00:00,117.22,117.24,117.19,117.2,1419.0,103.3809,103.3985,103.3544,103.3633,1419.0
2017-10-17 13:30:00,117.17,117.18,117.14,117.18,16710.0,103.3368,103.3456,103.3103,103.3456,16710.0
2017-10-17 14:00:00,117.18,117.25,117.18,117.24,16829.0,103.3456,103.4074,103.3456,103.3985,16829.0
2017-10-17 14:30:00,117.23,117.27,117.21,117.26,14734.0,103.3897,103.425,103.3721,103.4162,14734.0
2017-10-17 15:00:00,117.27,117.3,117.26,117.27,11783.0,103.425,103.4514,103.4162,103.425,11783.0
2017-10-17 15:30:00,117.29,117.36,117.29,117.34,6600.0,103.4426,103.5044,103.4426,103.4867,6600.0
2017-10-18 09:30:00,117.56,117.56,117.44,117.46,31195.0,103.6808,103.6808,103.5749,103.5926,31195.0
2017-10-18 10:00:00,117.48,117.51,117.38,117.43,5140.0,103.6102,103.6367,103.522,103.5661,5140.0
2017-10-18 10:30:00,117.46,117.49,117.44,117.48,1849.0,103.5926,103.619,103.5749,103.6102,1849.0
2017-10-18 11:00:00,117.46,117.47,117.37,117.4,5604.0,103.5926,103.6014,103.5132,103.5396,5604.0
2017-10-18 11:30:00,117.43,117.46,117.43,117.45,2486.0,103.5661,103.5926,103.5661,103.5837,2486.0
2017-10-18 12:00:00,117.44,117.52,117.43,117.51,4143.0,103.5749,103.6455,103.5661,103.6367,4143.0
2017-10-18 12:30:00,117.51,117.53,117.49,117.49,2571.0,103.6367,103.6543,103.619,103.619,2571.0
2017-10-18 13:00:00,117.5,117.54,117.5,117.53,22224.0,103.6278,103.6631,103.6278,103.6543,22224.0
2017-10-18 13:30:00,117.53,117.56,117.52,117.55,3005.0,103.6543,103.6808,103.6455,103.6719,3005.0
2017-10-18 14:00:00,117.55,117.58,117.52,117.54,12966.0,103.6719,103.6984,103.6455,103.6631,12966.0
2017-10-18 14:30:00,117.53,117.54,117.5,117.51,11220.0,103.6543,103.6631,103.6278,103.6367,11220.0
2017-10-18 15:00:00,117.51,117.57,117.5,117.55,119854.0,103.6367,103.6896,103.6278,103.6719,119854.0
2017-10-18 15:30:00,117.55,117.56,117.43,117.46,9598.0,103.6719,103.6808,103.5661,103.5926,9598.0
2017-10-19 09:30:00,117.01,117.2,116.89,116.89,41170.0,103.1957,103.3633,103.0899,103.0899,41170.0
2017-10-19 10:00:00,116.91,117.04,116.85,117.03,7230.0,103.1075,103.2221,103.0546,103.2133,7230.0
2017-10-19 10:30:00,117.05,117.19,116.98,117.16,3070.0,103.231,103.3544,103.1692,103.328,3070.0
2017-10-19 11:00:00,117.21,117.24,117.17,117.2,3166.0,103.3721,103.3985,103.3368,103.3633,3166.0
2017-10-19 11:30:00,117.19,117.24,117.17,117.18,6593.0,103.3544,103.3985,103.3368,103.3456,6593.0
2017-10-19 12:00:00,117.13,117.25,117.13,117.23,2791.0,103.3015,103.4074,103.3015,103.3897,2791.0
2017-10-19 12:30:00,117.25,117.26,117.18,117.26,3731.0,103.4074,103.4162,103.3456,103.4162,3731.0
2017-10-19 13:00:00,117.25,117.35,117.25,117.35,3631.0,103.4074,103.4955,103.4074,103.4955,3631.0
2017-10-19 13:30:00,117.35,117.39,117.32,117.33,12461.0,103.4955,103.5308,103.4691,103.4779,12461.0
2017-10-19 14:00:00,117.36,117.37,117.31,117.34,8303.0,103.5044,103.5132,103.4603,103.4867,8303.0
2017-10-19 14:30:00,117.35,117.45,117.35,117.42,4487.0,103.4955,103.5837,103.4955,103.5573,4487.0
2017-10-19 15:00:00,117.41,117.44,117.4,117.43,3007.0,103.5485,103.5749,103.5396,103.5661,3007.0
2017-10-19 15:30:00,117.42,117.49,117.37,117.49,10976.0,103.5573,103.619,103.5132,103.619,10976.0
2017-10-20 09:30:00,117.94,117.94,117.82,117.89,28299.0,104.0159,104.0159,103.9101,103.9718,28299.0
2017-10-20 10:00:00,117.89,117.94,117.88,117.92,2345.0,103.9718,104.0159,103.963,103.9983,2345.0
2017-10-20 10:30:00,117.89,117.91,117.81,117.84,4062.0,103.9718,103.9894,103.9012,103.9277,4062.0
2017-10-20 11:00:00,117.84,117.88,117.83,117.87,11114.0,103.9277,103.963,103.9189,103.9542,11114.0
2017-10-20 11:30:00,117.87,117.93,117.87,117.91,17931.0,103.9542,104.0071,103.9542,103.9894,17931.0
2017-10-20 12:00:00,117.91,117.96,117.9,117.96,6449.0,103.9894,104.0335,103.9806,104.0335,6449.0
2017-10-20 12:30:00,117.97,117.98,117.93,117.97,2876.0,104.0423,104.0512,104.0071,104.0423,2876.0
2017-10-20 13:00:00,117.98,118.05,117.97,118.04,2777.0,104.0512,104.1129,104.0423,104.1041,2777.0
2017-10-20 13:30:00,118.05,118.09,118.03,118.03,18616.0,104.1129,104.1482,104.0953,104.0953,18616.0
2017-10-20 14:00:00,118.07,118.12,118.05,118.11,5791.0,104.1305,104.1746,104.1129,104.1658,5791.0
2017-10-20 14:30:00,118.13,118.13,118.03,118.04,6659.0,104.1835,104.1835,104.0953,104.1041,6659.0
2017-10-20 15:00:00,118.04,118.09,118.02,118.02,9940.0,104.1041,104.1482,104.0864,104.0864,9940.0
2017-10-20 15:30:00,118.03,118.11,117.99,118.1,7823.0,104.0953,104.1658,104.06,104.157,7823.0
2017-10-23 09:30:00,118.3,118.3,118.15,118.21,25381.0,104.3334,104.3334,104.2011,104.254,25381.0
2017-10-23 10:00:00,118.19,118.22,118.1,118.11,5612.0,104.2364,104.2628,104.157,104.1658,5612.0
2017-10-23 10:30:00,118.17,118.17,118.07,118.09,3879.0,104.2187,104.2187,104.1305,104.1482,3879.0
2017-10-23 11:00:00,118.11,118.14,118.08,118.13,9668.0,104.1658,104.1923,104.1394,104.1835,9668.0
2017-10-23 11:30:00,118.12,118.12,118.0,118.06,6583.0,104.1746,104.1746,104.0688,104.1217,6583.0
2017-10-23 12:00:00,118.06,118.07,118.02,118.07,3822.0,104.1217,104.1305,104.0864,104.1305,3822.0
2017-10-23 12:30:00,118.07,118.09,118.03,118.08,3267.0,104.1305,104.1482,104.0953,104.1394,3267.0
2017-10-23 13:00:00,118.09,118.1,118.02,118.04,3834.0,104.1482,104.157,104.0864,104.1041,3834.0
2017-10-23 13:30:00,118.05,118.07,117.95,117.97,29338.0,104.1129,104.1305,104.0247,104.0423,29338.0
2017-10-23 14:00:00,117.98,118.01,117.87,117.91,23112.0,104.0512,104.0776,103.9542,103.9894,23112.0
2017-10-23 14:30:00,117.91,117.92,117.85,117.91,6782.0,103.9894,103.9983,103.9365,103.9894,6782.0
2017-10-23 15:00:00,117.92,117.92,117.74,117.75,11153.0,103.9983,103.9983,103.8395,103.8483,11153.0
2017-10-23 15:30:00,117.77,117.79,117.63,117.67,17565.0,103.866,103.8836,103.7425,103.7778,17565.0
2017-10-24 09:30:00,117.89,117.95,117.69,117.69,45064.0,103.9718,104.0247,103.7954,103.7954,45064.0
2017-10-24 10:00:00,117.67,117.81,117.67,117.79,5967.0,103.7778,103.9012,103.7778,103.8836,5967.0
2017-10-24 10:30:00,117.78,117.83,117.76,117.77,873.0,103.8748,103.9189,103.8571,103.866,873.0
2017-10-24 11:00:00,117.83,117.87,117.83,117.87,3371.0,103.9189,103.9542,103.9189,103.9542,3371.0
2017-10-24 11:30:00,117.86,117.92,117.85,117.89,12177.0,103.9453,103.9983,103.9365,103.9718,12177.0
2017-10-24 12:00:00,117.89,117.9,117.87,117.89,2604.0,103.9718,103.9806,103.9542,103.9718,2604.0
2017-10-24 12:30:00,117.88,117.92,117.87,117.89,3383.0,103.963,103.9983,103.9542,103.9718,3383.0
2017-10-24 13:00:00,117.87,117.9,117.85,117.89,1133.0,103.9542,103.9806,103.9365,103.9718,1133.0
2017-10-24 13:30:00,117.9,117.94,117.88,117.91,17057.0,103.9806,104.0159,103.963,103.9894,17057.0
2017-10-24 14:00:00,117.9,117.97,117.88,117.97,9110.0,103.9806,104.0423,103.963,104.0423,9110.0
2017-10-24 14:30:00,117.97,117.99,117.85,117.86,7069.0,104.0423,104.06,103.9365,103.9453,7069.0
2017-10-24 15:00:00,117.88,117.91,117.74,117.84,7077.0,103.963,103.9894,103.8395,103.9277,7077.0
2017-10-24 15:30:00,117.84,117.89,117.78,117.86,40703.0,103.9277,103.9718,103.8748,103.9453,40703.0
2017-10-25 09:30:00,117.75,117.77,117.53,117.57,30467.0,103.8483,103.866,103.6543,103.6896,30467.0
2017-10-25 10:00:00,117.51,117.6,117.36,117.44,11915.0,103.6367,103.716,103.5044,103.5749,11915.0
2017-10-25 10:30:00,117.4,117.45,117.23,117.26,3240.0,103.5396,103.5837,103.3897,103.4162,3240.0
2017-10-25 11:00:00,117.22,117.22,116.89,117.01,25032.0,103.3809,103.3809,103.0899,103.1957,25032.0
2017-10-25 11:30:00,117.03,117.14,116.98,116.98,5154.0,103.2133,103.3103,103.1692,103.1692,5154.0
2017-10-25 12:00:00,116.94,117.01,116.72,116.74,18080.0,103.134,103.1957,102.9399,102.9576,18080.0
2017-10-25 12:30:00,116.7,116.99,116.69,116.98,10475.0,102.9223,103.178,102.9135,103.1692,10475.0
2017-10-25 13:00:00,116.98,117.05,116.9,116.94,22341.0,103.1692,103.231,103.0987,103.134,22341.0
2017-10-25 13:30:00,116.98,117.18,116.98,117.18,12704.0,103.1692,103.3456,103.1692,103.3456,12704.0
2017-10-25 14:00:00,117.22,117.35,117.21,117.35,12908.0,103.3809,103.4955,103.3721,103.4955,12908.0
2017-10-25 14:30:00,117.31,117.32,117.13,117.21,20327.0,103.4603,103.4691,103.3015,103.3721,20327.0
2017-10-25 15:00:00,117.22,117.4,117.18,117.38,7045.0,103.3809,103.5396,103.3456,103.522,7045.0
2017-10-25 15:30:00,117.37,117.38,117.17,117.3,5503.0,103.5132,103.522,103.3368,103.4514,5503.0
2017-10-26 09:30:00,117.53,117.68,117.53,117.65,27818.0,103.6543,103.7866,103.6543,103.7601,27818.0
2017-10-26 10:00:00,117.57,117.57,117.42,117.51,3751.0,103.6896,103.6896,103.5573,103.6367,3751.0
2017-10-26 10:30:00,117.51,117.68,117.49,117.66,5566.0,103.6367,103.7866,103.619,103.7689,5566.0
2017-10-26 11:00:00,117.7,117.73,117.49,117.59,11757.0,103.8042,103.8307,103.619,103.7072,11757.0
2017-10-26 11:30:00,117.56,117.61,117.53,117.58,4658.0,103.6808,103.7249,103.6543,103.6984,4658.0
2017-10-26 12:00:00,117.61,117.67,117.59,117.65,4457.0,103.7249,103.7778,103.7072,103.7601,4457.0
2017-10-26 12:30:00,117.62,117.62,117.47,117.49,4012.0,103.7337,103.7337,103.6014,103.619,4012.0
2017-10-26 13:00:00,117.5,117.62,117.49,117.59,11518.0,103.6278,103.7337,103.619,103.7072,11518.0
2017-10-26 13:30:00,117.61,117.62,117.55,117.6,130977.0,103.7249,103.7337,103.6719,103.716,130977.0
2017-10-26 14:00:00,117.61,117.64,117.59,117.63,5582.0,103.7249,103.7513,103.7072,103.7425,5582.0
2017-10-26 14:30:00,117.61,117.61,117.51,117.51,2819.0,103.7249,103.7249,103.6367,103.6367,2819.0
2017-10-26 15:00:00,117.51,117.53,117.44,117.5,5776.0,103.6367,103.6543,103.5749,103.6278,5776.0
2017-10-26 15:30:00,117.51,117.57,117.41,117.44,9660.0,103.6367,103.6896,103.5485,103.5749,9660.0
2017-10-27 09:30:00,117.84,117.89,117.69,117.88,28439.0,103.9277,103.9718,103.7954,103.963,28439.0
2017-10-27 10:00:00,117.88,118.08,117.86,117.93,5746.0,103.963,104.1394,103.9453,104.0071,5746.0
2017-10-27 10:30:00,117.96,118.03,117.93,118.03,2383.0,104.0335,104.0953,104.0071,104.0953,2383.0
2017-10-27 11:00:00,118.05,118.19,118.05,118.19,2186.0,104.1129,104.2364,104.1129,104.2364,2186.0
2017-10-27 11:30:00,118.22,118.28,118.22,118.24,5464.0,104.2628,104.3157,104.2628,104.2805,5464.0
2017-10-27 12:00:00,118.3,118.37,118.28,118.3,2795.0,104.3334,104.3951,104.3157,104.3334,2795.0
2017-10-27 12:30:00,118.3,118.38,118.29,118.32,6816.0,104.3334,104.4039,104.3246,104.351,6816.0
2017-10-27 13:00:00,118.35,118.37,118.28,118.28,5979.0,104.3775,104.3951,104.3157,104.3157,5979.0
2017-10-27 13:30:00,118.28,118.37,118.28,118.37,21494.0,104.3157,104.3951,104.3157,104.3951,21494.0
2017-10-27 14:00:00,118.37,118.43,118.33,118.38,3127.0,104.3951,104.448,104.3598,104.4039,3127.0
2017-10-27 14:30:00,118.39,118.39,118.31,118.35,5771.0,104.4128,104.4128,104.3422,104.3775,5771.0
2017-10-27 15:00:00,118.33,118.4,118.32,118.39,11188.0,104.3598,104.4216,104.351,104.4128,11188.0
2017-10-27 15:30:00,118.36,118.39,118.27,118.33,8735.0,104.3863,104.4128,104.3069,104.3598,8735.0
2017-10-30 09:30:00,118.12,118.22,118.0,118.17,24754.0,104.1746,104.2628,104.0688,104.2187,24754.0
2017-10-30 10:00:00,118.18,118.2,118.16,118.16,1858.0,104.2276,104.2452,104.2099,104.2099,1858.0
2017-10-30 10:30:00,118.27,118.3,118.24,118.24,1493.0,104.3069,104.3334,104.2805,104.2805,1493.0
2017-10-30 11:00:00,118.22,118.24,118.06,118.07,5757.0,104.2628,104.2805,104.1217,104.1305,5757.0
2017-10-30 11:30:00,118.04,118.08,117.88,117.96,8130.0,104.1041,104.1394,103.963,104.0335,8130.0
2017-10-30 12:00:00,117.98,117.98,117.77,117.88,13115.0,104.0512,104.0512,103.866,103.963,13115.0
2017-10-30 12:30:00,117.93,117.97,117.91,117.94,3981.0,104.0071,104.0423,103.9894,104.0159,3981.0
2017-10-30 13:00:00,117.95,118.04,117.94,118.02,12742.0,104.0247,104.1041,104.0159,104.0864,12742.0
2017-10-30 13:30:00,118.02,118.02,117.88,117.91,3595.0,104.0864,104.0864,103.963,103.9894,3595.0
2017-10-30 14:00:00,117.9,117.99,117.88,117.99,4748.0,103.9806,104.06,103.963,104.06,4748.0
2017-10-30 14:30:00,117.93,118.02,117.93,117.97,1990.0,104.0071,104.0864,104.0071,104.0423,1990.0
2017-10-30 15:00:00,117.96,117.97,117.83,117.89,4658.0,104.0335,104.0423,103.9189,103.9718,4658.0
2017-10-30 15:30:00,117.87,118.04,117.87,117.95,10824.0,103.9542,104.1041,103.9542,104.0247,10824.0
2017-10-31 09:30:00,118.19,118.19,118.0,118.0,18804.0,104.2364,104.2364,104.0688,104.0688,18804.0
2017-10-31 10:00:00,118.01,118.04,117.95,118.04,6447.0,104.0776,104.1041,104.0247,104.1041,6447.0
2017-10-31 10:30:00,118.07,118.12,118.03,118.09,3730.0,104.1305,104.1746,104.0953,104.1482,3730.0
2017-10-31 11:00:00,118.09,118.19,118.09,118.16,10058.0,104.1482,104.2364,104.1482,104.2099,10058.0
2017-10-31 11:30:00,118.15,118.18,118.11,118.17,6703.0,104.2011,104.2276,104.1658,104.2187,6703.0
2017-10-31 12:00:00,118.17,118.18,118.11,118.12,5611.0,104.2187,104.2276,104.1658,104.1746,5611.0
2017-10-31 12:30:00,118.12,118.17,118.11,118.14,9719.0,104.1746,104.2187,104.1658,104.1923,9719.0
2017-10-31 13:00:00,118.12,118.16,118.11,118.13,16336.0,104.1746,104.2099,104.1658,104.1835,16336.0
2017-10-31 13:30:00,118.1,118.16,118.1,118.15,2368.0,104.157,104.2099,104.157,104.2011,2368.0
2017-10-31 14:00:00,118.14,118.21,118.14,118.19,10359.0,104.1923,104.254,104.1923,104.2364,10359.0
2017-10-31 14:30:00,118.2,118.21,118.11,118.15,5377.0,104.2452,104.254,104.1658,104.2011,5377.0
2017-10-31 15:00:00,118.22,118.24,118.18,118.2,2915.0,104.2628,104.2805,104.2276,104.2452,2915.0
2017-10-31 15:30:00,118.19,118.19,118.04,118.1,99613.0,104.2364,104.2364,104.1041,104.157,99613.0
2017-11-01 09:30:00,118.55,118.66,118.49,118.66,5414.0,104.5539,104.6509,104.501,104.6509,5414.0
2017-11-01 10:00:00,118.59,118.64,118.52,118.54,1797.0,104.5892,104.6332,104.5274,104.5451,1797.0
2017-11-01 10:30:00,118.5,118.55,118.41,118.51,29907.0,104.5098,104.5539,104.4304,104.5186,29907.0
2017-11-01 11:00:00,118.47,118.51,118.43,118.43,6055.0,104.4833,104.5186,104.448,104.448,6055.0
2017-11-01 11:30:00,118.46,118.46,118.26,118.26,7304.0,104.4745,104.4745,104.2981,104.2981,7304.0
2017-11-01 12:00:00,118.3,118.39,118.26,118.37,3793.0,104.3334,104.4128,104.2981,104.3951,3793.0
2017-11-01 12:30:00,118.38,118.38,118.29,118.3,5152.0,104.4039,104.4039,104.3246,104.3334,5152.0
2017-11-01 13:00:00,118.28,118.28,118.1,118.23,395589.0,104.3157,104.3157,104.157,104.2717,395589.0
2017-11-01 13:30:00,118.23,118.25,118.19,118.22,14055.0,104.2717,104.2893,104.2364,104.2628,14055.0
2017-11-01 14:00:00,118.27,118.36,118.22,118.24,31717.0,104.3069,104.3863,104.2628,104.2805,31717.0
2017-11-01 14:30:00,118.3,118.38,118.3,118.34,13116.0,104.3334,104.4039,104.3334,104.3687,13116.0
2017-11-01 15:00:00,118.33,118.37,118.27,118.33,8282.0,104.3598,104.3951,104.3069,104.3598,8282.0
2017-11-01 15:30:00,118.32,118.38,118.24,118.28,11260.0,104.351,104.4039,104.2805,104.3157,11260.0
2017-11-02 09:30:00,118.28,118.28,118.16,118.25,30954.0,104.3157,104.3157,104.2099,104.2893,30954.0
2017-11-02 10:00:00,118.15,118.15,117.69,117.82,14036.0,104.2011,104.2011,103.7954,103.9101,14036.0
2017-11-02 10:30:00,117.92,118.05,117.9,117.99,5188.0,103.9983,104.1129,103.9806,104.06,5188.0
2017-11-02 11:00:00,118.02,118.13,117.94,117.97,5775.0,104.0864,104.1835,104.0159,104.0423,5775.0
2017-11-02 11:30:00,117.93,118.04,117.9,118.03,9835.0,104.0071,104.1041,103.9806,104.0953,9835.0
2017-11-02 12:00:00,118.06,118.25,118.01,118.25,5461.0,104.1217,104.2893,104.0776,104.2893,5461.0
2017-11-02 12:30:00,118.21,118.23,118.15,118.18,3280.0,104.254,104.2717,104.2011,104.2276,3280.0
2017-11-02 13:00:00,118.2,118.21,118.12,118.13,3772.0,104.2452,104.254,104.1746,104.1835,3772.0
2017-11-02 13:30:00,118.1,118.14,118.08,118.13,10044.0,104.157,104.1923,104.1394,104.1835,10044.0
2017-11-02 14:00:00,118.1,118.2,118.08,118.2,9399.0,104.157,104.2452,104.1394,104.2452,9399.0
2017-11-02 14:30:00,118.2,118.21,118.05,118.06,3190.0,104.2452,104.254,104.1129,104.1217,3190.0
2017-11-02 15:00:00,118.06,118.17,118.05,118.17,3002.0,104.1217,104.2187,104.1129,104.2187,3002.0
2017-11-02 15:30:00,118.2,118.34,118.2,118.29,9662.0,104.2452,104.3687,104.2452,104.3246,9662.0
2017-11-03 09:30:00,118.41,118.41,118.17,118.23,24212.0,104.4304,104.4304,104.2187,104.2717,24212.0
2017-11-03 10:00:00,118.3,118.32,118.22,118.25,3747.0,104.3334,104.351,104.2628,104.2893,3747.0
2017-11-03 10:30:00,118.22,118.28,118.18,118.28,3607.0,104.2628,104.3157,104.2276,104.3157,3607.0
2017-11-03 11:00:00,118.28,118.38,118.27,118.38,9217.0,104.3157,104.4039,104.3069,104.4039,9217.0
2017-11-03 11:30:00,118.38,118.46,118.34,118.45,5676.0,104.4039,104.4745,104.3687,104.4657,5676.0
2017-11-03 12:00:00,118.44,118.52,118.44,118.5,3115.0,104.4569,104.5274,104.4569,104.5098,3115.0
2017-11-03 12:30:00,118.53,118.54,118.5,118.53,5073.0,104.5362,104.5451,104.5098,104.5362,5073.0
2017-11-03 13:00:00,118.53,118.6,118.53,118.56,15519.0,104.5362,104.598,104.5362,104.5627,15519.0
2017-11-03 13:30:00,118.57,118.64,118.57,118.62,3185.0,104.5715,104.6332,104.5715,104.6156,3185.0
2017-11-03 14:00:00,118.62,118.69,118.6,118.68,12167.0,104.6156,104.6773,104.598,104.6685,12167.0
2017-11-03 14:30:00,118.67,118.69,118.6,118.64,5347.0,104.6597,104.6773,104.598,104.6332,5347.0
2017-11-03 15:00:00,118.64,118.68,118.59,118.61,5243.0,104.6332,104.6685,104.5892,104.6068,5243.0
2017-11-03 15:30:00,118.62,118.66,118.58,118.65,9717.0,104.6156,104.6509,104.5803,104.6421,9717.0
2017-11-06 09:30:00,118.66,118.72,118.56,118.68,36476.0,104.6509,104.7038,104.5627,104.6685,36476.0
2017-11-06 10:00:00,118.71,118.8,118.67,118.77,3423.0,104.695,104.7744,104.6597,104.7479,3423.0
2017-11-06 10:30:00,118.79,118.81,118.73,118.73,4842.0,104.7655,104.7832,104.7126,104.7126,4842.0
2017-11-06 11:00:00,118.73,118.81,118.69,118.81,4885.0,104.7126,104.7832,104.6773,104.7832,4885.0
2017-11-06 11:30:00,118.78,118.82,118.7,118.71,8826.0,104.7567,104.792,104.6862,104.695,8826.0
2017-11-06 12:00:00,118.72,118.77,118.72,118.75,3840.0,104.7038,104.7479,104.7038,104.7303,3840.0
2017-11-06 12:30:00,118.75,118.83,118.75,118.83,6138.0,104.7303,104.8008,104.7303,104.8008,6138.0
2017-11-06 13:00:00,118.81,118.86,118.79,118.79,4693.0,104.7832,104.8273,104.7655,104.7655,4693.0
2017-11-06 13:30:00,118.8,118.87,118.79,118.84,14155.0,104.7744,104.8361,104.7655,104.8096,14155.0
2017-11-06 14:00:00,118.83,118.86,118.82,118.83,9848.0,104.8008,104.8273,104.792,104.8008,9848.0
2017-11-06 14:30:00,118.81,118.87,118.8,118.86,2226.0,104.7832,104.8361,104.7744,104.8273,2226.0
2017-11-06 15:00:00,118.89,118.9,118.87,118.89,10694.0,104.8537,104.8626,104.8361,104.8537,10694.0
2017-11-06 15:30:00,118.9,118.91,118.83,118.83,19776.0,104.8626,104.8714,104.8008,104.8008,19776.0
2017-11-07 09:30:00,118.92,119.09,118.87,119.0,50981.0,104.8802,105.0301,104.8361,104.9507,50981.0
2017-11-07 10:00:00,119.03,119.05,118.91,118.91,2815.0,104.9772,104.9948,104.8714,104.8714,2815.0
2017-11-07 10:30:00,118.93,118.93,118.74,118.79,3808.0,104.889,104.889,104.7214,104.7655,3808.0
2017-11-07 11:00:00,118.83,118.89,118.8,118.81,5089.0,104.8008,104.8537,104.7744,104.7832,5089.0
2017-11-07 11:30:00,118.81,118.82,118.57,118.58,3704.0,104.7832,104.792,104.5715,104.5803,3704.0
2017-11-07 12:00:00,118.56,118.63,118.52,118.61,5828.0,104.5627,104.6244,104.5274,104.6068,5828.0
2017-11-07 12:30:00,118.62,118.68,118.62,118.65,8470.0,104.6156,104.6685,104.6156,104.6421,8470.0
2017-11-07 13:00:00,118.69,118.72,118.65,118.72,8964.0,104.6773,104.7038,104.6421,104.7038,8964.0
2017-11-07 13:30:00,118.71,118.74,118.7,118.72,1169.0,104.695,104.7214,104.6862,104.7038,1169.0
2017-11-07 14:00:00,118.71,118.72,118.61,118.66,7212.0,104.695,104.7038,104.6068,104.6509,7212.0
2017-11-07 14:30:00,118.65,118.68,118.6,118.61,42898.0,104.6421,104.6685,104.598,104.6068,42898.0
2017-11-07 15:00:00,118.61,118.64,118.56,118.56,6478.0,104.6068,104.6332,104.5627,104.5627,6478.0
2017-11-07 15:30:00,118.59,118.77,118.58,118.77,23166.0,104.5892,104.7479,104.5803,104.7479,23166.0
2017-11-08 09:30:00,118.66,118.76,118.56,118.57,29321.0,104.6509,104.7391,104.5627,104.5715,29321.0
2017-11-08 10:00:00,118.66,118.69,118.64,118.69,3424.0,104.6509,104.6773,104.6332,104.6773,3424.0
2017-11-08 10:30:00,118.67,118.73,118.56,118.73,5500.0,104.6597,104.7126,104.5627,104.7126,5500.0
2017-11-08 11:00:00,118.74,118.75,118.73,118.73,8872.0,104.7214,104.7303,104.7126,104.7126,8872.0
2017-11-08 11:30:00,118.7,118.72,118.65,118.72,2643.0,104.6862,104.7038,104.6421,104.7038,2643.0
2017-11-08 12:00:00,118.71,118.81,118.71,118.81,3265.0,104.695,104.7832,104.695,104.7832,3265.0
2017-11-08 12:30:00,118.86,118.88,118.79,118.88,3265.0,104.8273,104.8449,104.7655,104.8449,3265.0
2017-11-08 13:00:00,118.88,118.95,118.87,118.92,18183.0,104.8449,104.9066,104.8361,104.8802,18183.0
2017-11-08 13:30:00,118.91,118.93,118.89,118.92,5111.0,104.8714,104.889,104.8537,104.8802,5111.0
2017-11-08 14:00:00,118.93,118.95,118.89,118.94,7766.0,104.889,104.9066,104.8537,104.8978,7766.0
2017-11-08 14:30:00,118.92,118.95,118.9,118.94,9875.0,104.8802,104.9066,104.8626,104.8978,9875.0
2017-11-08 15:00:00,118.95,118.97,118.91,118.95,3996.0,104.9066,104.9243,104.8714,104.9066,3996.0
2017-11-08 15:30:00,118.95,119.0,118.88,118.97,6757.0,104.9066,104.9507,104.8449,104.9243,6757.0
2017-11-09 09:30:00,118.35,118.47,118.24,118.34,36549.0,104.3775,104.4833,104.2805,104.3687,36549.0
2017-11-09 10:00:00,118.45,118.6,118.43,118.55,10043.0,104.4657,104.598,104.448,104.5539,10043.0
2017-11-09 10:30:00,118.51,118.6,118.37,118.6,5916.0,104.5186,104.598,104.3951,104.598,5916.0
2017-11-09 11:00:00,118.64,118.64,118.34,118.34,7480.0,104.6332,104.6332,104.3687,104.3687,7480.0
2017-11-09 11:30:00,118.4,118.4,118.05,118.18,585574.0,104.4216,104.4216,104.1129,104.2276,585574.0
2017-11-09 12:00:00,118.13,118.15,117.83,117.84,215365.0,104.1835,104.2011,103.9189,103.9277,215365.0
2017-11-09 12:30:00,117.79,118.04,117.73,118.02,9675.0,103.8836,104.1041,103.8307,104.0864,9675.0
2017-11-09 13:00:00,117.99,118.22,117.96,118.19,9714.0,104.06,104.2628,104.0335,104.2364,9714.0
2017-11-09 13:30:00,118.25,118.29,118.17,118.26,18378.0,104.2893,104.3246,104.2187,104.2981,18378.0
2017-11-09 14:00:00,118.26,118.4,118.26,118.33,12822.0,104.2981,104.4216,104.2981,104.3598,12822.0
2017-11-09 14:30:00,118.33,118.39,118.24,118.3,6764.0,104.3598,104.4128,104.2805,104.3334,6764.0
2017-11-09 15:00:00,118.31,118.49,118.26,118.47,11851.0,104.3422,104.501,104.2981,104.4833,11851.0
2017-11-09 15:30:00,118.48,118.62,118.48,118.55,6171.0,104.4921,104.6156,104.4921,104.5539,6171.0
2017-11-10 09:30:00,118.32,118.44,118.28,118.32,40223.0,104.351,104.4569,104.3157,104.351,40223.0
2017-11-10 10:00:00,118.23,118.41,118.23,118.33,3472.0,104.2717,104.4304,104.2717,104.3598,3472.0
2017-11-10 10:30:00,118.22,118.3,118.22,118.29,8443.0,104.2628,104.3334,104.2628,104.3246,8443.0
2017-11-10 11:00:00,118.36,118.37,118.27,118.3,9154.0,104.3863,104.3951,104.3069,104.3334,9154.0
2017-11-10 11:30:00,118.3,118.4,118.29,118.4,3156.0,104.3334,104.4216,104.3246,104.4216,3156.0
2017-11-10 12:00:00,118.38,118.46,118.38,118.4,3476.0,104.4039,104.4745,104.4039,104.4216,3476.0
2017-11-10 12:30:00,118.39,118.42,118.33,118.35,3968.0,104.4128,104.4392,104.3598,104.3775,3968.0
2017-11-10 13:00:00,118.34,118.39,118.31,118.39,2856.0,104.3687,104.4128,104.3422,104.4128,2856.0
2017-11-10 13:30:00,118.42,118.43,118.36,118.39,18869.0,104.4392,104.448,104.3863,104.4128,18869.0
2017-11-10 14:00:00,118.41,118.51,118.41,118.5,5523.0,104.4304,104.5186,104.4304,104.5098,5523.0
2017-11-10 14:30:00,118.51,118.54,118.5,118.52,1937.0,104.5186,104.5451,104.5098,104.5274,1937.0
2017-11-10 15:00:00,118.56,118.56,118.49,118.55,6048.0,104.5627,104.5627,104.501,104.5539,6048.0
2017-11-10 15:30:00,118.56,118.56,118.48,118.5,8400.0,104.5627,104.5627,104.4921,104.5098,8400.0
2017-11-13 09:30:00,118.11,118.39,118.11,118.39,31627.0,104.1658,104.4128,104.1658,104.4128,31627.0
2017-11-13 10:00:00,118.41,118.55,118.39,118.55,5013.0,104.4304,104.5539,104.4128,104.5539,5013.0
2017-11-13 10:30:00,118.55,118.55,118.44,118.46,1363.0,104.5539,104.5539,104.4569,104.4745,1363.0
2017-11-13 11:00:00,118.48,118.56,118.48,118.55,6442.0,104.4921,104.5627,104.4921,104.5539,6442.0
2017-11-13 11:30:00,118.51,118.59,118.5,118.58,3036.0,104.5186,104.5892,104.5098,104.5803,3036.0
2017-11-13 12:00:00,118.59,118.6,118.55,118.55,4406.0,104.5892,104.598,104.5539,104.5539,4406.0
2017-11-13 12:30:00,118.56,118.59,118.55,118.59,3436.0,104.5627,104.5892,104.5539,104.5892,3436.0
2017-11-13 13:00:00,118.57,118.59,118.53,118.58,2916.0,104.5715,104.5892,104.5362,104.5803,2916.0
2017-11-13 13:30:00,118.58,118.62,118.56,118.61,7887.0,104.5803,104.6156,104.5627,104.6068,7887.0
2017-11-13 14:00:00,118.62,118.64,118.62,118.62,6431.0,104.6156,104.6332,104.6156,104.6156,6431.0
2017-11-13 14:30:00,118.63,118.65,118.6,118.61,4210.0,104.6244,104.6421,104.598,104.6068,4210.0
2017-11-13 15:00:00,118.64,118.72,118.63,118.67,5155.0,104.6332,104.7038,104.6244,104.6597,5155.0
2017-11-13 15:30:00,118.67,118.68,118.52,118.6,9731.0,104.6597,104.6685,104.5274,104.598,9731.0
2017-11-14 09:30:00,118.16,118.29,118.12,118.19,35892.0,104.2099,104.3246,104.1746,104.2364,35892.0
2017-11-14 10:00:00,118.01,118.09,117.86,118.06,10915.0,104.0776,104.1482,103.9453,104.1217,10915.0
2017-11-14 10:30:00,117.99,118.4,117.99,118.38,6721.0,104.06,104.4216,104.06,104.4039,6721.0
2017-11-14 11:00:00,118.31,118.35,118.29,118.3,3087.0,104.3422,104.3775,104.3246,104.3334,3087.0
2017-11-14 11:30:00,118.33,118.34,118.24,118.34,3611.0,104.3598,104.3687,104.2805,104.3687,3611.0
2017-11-14 12:00:00,118.34,118.4,118.31,118.36,3762.0,104.3687,104.4216,104.3422,104.3863,3762.0
2017-11-14 12:30:00,118.34,118.4,118.11,118.16,2304.0,104.3687,104.4216,104.1658,104.2099,2304.0
2017-11-14 13:00:00,118.1,118.23,118.09,118.22,3008.0,104.157,104.2717,104.1482,104.2628,3008.0
2017-11-14 13:30:00,118.2,118.27,118.18,118.24,6584.0,104.2452,104.3069,104.2276,104.2805,6584.0
2017-11-14 14:00:00,118.27,118.31,118.25,118.3,11502.0,104.3069,104.3422,104.2893,104.3334,11502.0
2017-11-14 14:30:00,118.31,118.35,118.27,118.33,9856.0,104.3422,104.3775,104.3069,104.3598,9856.0
2017-11-14 15:00:00,118.33,118.38,118.3,118.3,6298.0,104.3598,104.4039,104.3334,104.3334,6298.0
2017-11-14 15:30:00,118.29,118.38,118.25,118.37,12759.0,104.3246,104.4039,104.2893,104.3951,12759.0
2017-11-15 09:30:00,117.83,117.83,117.39,117.48,33217.0,103.9189,103.9189,103.5308,103.6102,33217.0
2017-11-15 10:00:00,117.5,117.78,117.5,117.77,9110.0,103.6278,103.8748,103.6278,103.866,9110.0
2017-11-15 10:30:00,117.69,117.98,117.69,117.98,4958.0,103.7954,104.0512,103.7954,104.0512,4958.0
2017-11-15 11:00:00,117.98,118.1,117.95,118.05,4222.0,104.0512,104.157,104.0247,104.1129,4222.0
2017-11-15 11:30:00,118.06,118.07,117.99,118.02,6296.0,104.1217,104.1305,104.06,104.0864,6296.0
2017-11-15 12:00:00,118.04,118.04,117.9,117.97,5080.0,104.1041,104.1041,103.9806,104.0423,5080.0
2017-11-15 12:30:00,118.01,118.02,117.98,117.99,2273.0,104.0776,104.0864,104.0512,104.06,2273.0
2017-11-15 13:00:00,118.0,118.01,117.89,117.89,16871.0,104.0688,104.0776,103.9718,103.9718,16871.0
2017-11-15 13:30:00,117.92,117.95,117.86,117.88,3433.0,103.9983,104.0247,103.9453,103.963,3433.0
2017-11-15 14:00:00,117.89,117.9,117.8,117.88,16089.0,103.9718,103.9806,103.8924,103.963,16089.0
2017-11-15 14:30:00,117.89,117.95,117.88,117.93,4209.0,103.9718,104.0247,103.963,104.0071,4209.0
2017-11-15 15:00:00,117.94,118.04,117.83,117.84,4890.0,104.0159,104.1041,103.9189,103.9277,4890.0
2017-11-15 15:30:00,117.83,117.92,117.7,117.76,15598.0,103.9189,103.9983,103.8042,103.8571,15598.0
2017-11-16 09:30:00,118.24,118.43,118.24,118.35,61710.0,104.2805,104.448,104.2805,104.3775,61710.0
2017-11-16 10:00:00,118.32,118.54,118.32,118.54,6087.0,104.351,104.5451,104.351,104.5451,6087.0
2017-11-16 10:30:00,118.56,118.69,118.56,118.69,4871.0,104.5627,104.6773,104.5627,104.6773,4871.0
2017-11-16 11:00:00,118.67,118.73,118.6,118.62,11752.0,104.6597,104.7126,104.598,104.6156,11752.0
2017-11-16 11:30:00,118.62,118.73,118.62,118.71,7078.0,104.6156,104.7126,104.6156,104.695,7078.0
2017-11-16 12:00:00,118.77,118.83,118.74,118.82,3891.0,104.7479,104.8008,104.7214,104.792,3891.0
2017-11-16 12:30:00,118.86,118.87,118.8,118.83,9359.0,104.8273,104.8361,104.7744,104.8008,9359.0
2017-11-16 13:00:00,118.85,118.89,118.81,118.81,5681.0,104.8185,104.8537,104.7832,104.7832,5681.0
2017-11-16 13:30:00,118.85,118.88,118.82,118.86,13216.0,104.8185,104.8449,104.792,104.8273,13216.0
2017-11-16 14:00:00,118.9,118.94,118.89,118.9,12019.0,104.8626,104.8978,104.8537,104.8626,12019.0
2017-11-16 14:30:00,118.93,118.93,118.84,118.84,2176.0,104.889,104.889,104.8096,104.8096,2176.0
2017-11-16 15:00:00,118.84,118.85,118.79,118.84,8235.0,104.8096,104.8185,104.7655,104.8096,8235.0
2017-11-16 15:30:00,118.83,118.84,118.71,118.72,214009.0,104.8008,104.8096,104.695,104.7038,214009.0
2017-11-17 09:30:00,118.59,118.66,118.52,118.63,36300.0,104.5892,104.6509,104.5274,104.6244,36300.0
2017-11-17 10:00:00,118.61,118.61,118.57,118.59,4137.0,104.6068,104.6068,104.5715,104.5892,4137.0
2017-11-17 10:30:00,118.57,118.64,118.55,118.61,5295.0,104.5715,104.6332,104.5539,104.6068,5295.0
2017-11-17 11:00:00,118.62,118.62,118.46,118.57,5109.0,104.6156,104.6156,104.4745,104.5715,5109.0
2017-11-17 11:30:00,118.59,118.63,118.53,118.61,7351.0,104.5892,104.6244,104.5362,104.6068,7351.0
2017-11-17 12:00:00,118.56,118.65,118.55,118.64,4040.0,104.5627,104.6421,104.5539,104.6332,4040.0
2017-11-17 12:30:00,118.61,118.66,118.59,118.65,7724.0,104.6068,104.6509,104.5892,104.6421,7724.0
2017-11-17 13:00:00,118.64,118.64,118.57,118.58,2089.0,104.6332,104.6332,104.5715,104.5803,2089.0
2017-11-17 13:30:00,118.6,118.64,118.6,118.61,11484.0,104.598,104.6332,104.598,104.6068,11484.0
2017-11-17 14:00:00,118.6,118.64,118.56,118.56,2511.0,104.598,104.6332,104.5627,104.5627,2511.0
2017-11-17 14:30:00,118.61,118.62,118.55,118.6,13338.0,104.6068,104.6156,104.5539,104.598,13338.0
2017-11-17 15:00:00,118.57,118.59,118.5,118.5,2592.0,104.5715,104.5892,104.5098,104.5098,2592.0
2017-11-17 15:30:00,118.52,118.56,118.44,118.49,5023.0,104.5274,104.5627,104.4569,104.501,5023.0
2017-11-20 09:30:00,118.54,118.6,118.45,118.52,38310.0,104.5451,104.598,104.4657,104.5274,38310.0
2017-11-20 10:00:00,118.55,118.62,118.54,118.59,37556.0,104.5539,104.6156,104.5451,104.5892,37556.0
2017-11-20 10:30:00,118.55,118.65,118.55,118.64,3615.0,104.5539,104.6421,104.5539,104.6332,3615.0
2017-11-20 11:00:00,118.63,118.69,118.62,118.62,3440.0,104.6244,104.6773,104.6156,104.6156,3440.0
2017-11-20 11:30:00,118.64,118.66,118.6,118.64,6409.0,104.6332,104.6509,104.598,104.6332,6409.0
2017-11-20 12:00:00,118.67,118.69,118.58,118.61,7026.0,104.6597,104.6773,104.5803,104.6068,7026.0
2017-11-20 12:30:00,118.61,118.68,118.61,118.67,6013.0,104.6068,104.6685,104.6068,104.6597,6013.0
2017-11-20 13:00:00,118.67,118.72,118.66,118.72,21690.0,104.6597,104.7038,104.6509,104.7038,21690.0
2017-11-20 13:30:00,118.73,118.73,118.69,118.73,16222.0,104.7126,104.7126,104.6773,104.7126,16222.0
2017-11-20 14:00:00,118.72,118.75,118.69,118.72,9261.0,104.7038,104.7303,104.6773,104.7038,9261.0
2017-11-20 14:30:00,118.72,118.74,118.69,118.69,5913.0,104.7038,104.7214,104.6773,104.6773,5913.0
2017-11-20 15:00:00,118.7,118.75,118.6,118.63,30181.0,104.6862,104.7303,104.598,104.6244,30181.0
2017-11-20 15:30:00,118.64,118.67,118.59,118.66,16988.0,104.6332,104.6597,104.5892,104.6509,16988.0
2017-11-21 09:30:00,119.05,119.32,119.05,119.29,33523.0,104.9948,105.233,104.9948,105.2065,33523.0
2017-11-21 10:00:00,119.3,119.41,119.28,119.41,2465.0,105.2153,105.3123,105.1977,105.3123,2465.0
2017-11-21 10:30:00,119.43,119.46,119.4,119.46,5603.0,105.33,105.3564,105.3035,105.3564,5603.0
2017-11-21 11:00:00,119.46,119.47,119.42,119.42,9725.0,105.3564,105.3653,105.3212,105.3212,9725.0
2017-11-21 11:30:00,119.41,119.47,119.41,119.45,3957.0,105.3123,105.3653,105.3123,105.3476,3957.0
2017-11-21 12:00:00,119.46,119.47,119.42,119.42,9906.0,105.3564,105.3653,105.3212,105.3212,9906.0
2017-11-21 12:30:00,119.41,119.45,119.4,119.42,6751.0,105.3123,105.3476,105.3035,105.3212,6751.0
2017-11-21 13:00:00,119.45,119.46,119.41,119.44,3985.0,105.3476,105.3564,105.3123,105.3388,3985.0
2017-11-21 13:30:00,119.46,119.52,119.45,119.46,14315.0,105.3564,105.4094,105.3476,105.3564,14315.0
2017-11-21 14:00:00,119.44,119.46,119.4,119.44,9779.0,105.3388,105.3564,105.3035,105.3388,9779.0
2017-11-21 14:30:00,119.44,119.46,119.44,119.46,6419.0,105.3388,105.3564,105.3388,105.3564,6419.0
2017-11-21 15:00:00,119.46,119.46,119.36,119.39,5276.0,105.3564,105.3564,105.2682,105.2947,5276.0
2017-11-21 15:30:00,119.4,119.43,119.39,119.42,4768.0,105.3035,105.33,105.2947,105.3212,4768.0
2017-11-22 09:30:00,119.5,119.58,119.43,119.43,33299.0,105.3917,105.4623,105.33,105.33,33299.0
2017-11-22 10:00:00,119.42,119.47,119.38,119.38,2836.0,105.3212,105.3653,105.2859,105.2859,2836.0
2017-11-22 10:30:00,119.34,119.43,119.33,119.41,3800.0,105.2506,105.33,105.2418,105.3123,3800.0
2017-11-22 11:00:00,119.44,119.46,119.32,119.32,2327.0,105.3388,105.3564,105.233,105.233,2327.0
2017-11-22 11:30:00,119.34,119.36,119.31,119.35,10099.0,105.2506,105.2682,105.2241,105.2594,10099.0
2017-11-22 12:00:00,119.36,119.37,119.29,119.34,4647.0,105.2682,105.2771,105.2065,105.2506,4647.0
2017-11-22 12:30:00,119.3,119.36,119.3,119.36,4118.0,105.2153,105.2682,105.2153,105.2682,4118.0
2017-11-22 13:00:00,119.35,119.36,119.28,119.36,12319.0,105.2594,105.2682,105.1977,105.2682,12319.0
2017-11-22 13:30:00,119.37,119.37,119.32,119.35,2753.0,105.2771,105.2771,105.233,105.2594,2753.0
2017-11-22 14:00:00,119.38,119.43,119.36,119.37,15477.0,105.2859,105.33,105.2682,105.2771,15477.0
2017-11-22 14:30:00,119.37,119.43,119.36,119.41,2441.0,105.2771,105.33,105.2682,105.3123,2441.0
2017-11-22 15:00:00,119.4,119.42,119.37,119.4,5015.0,105.3035,105.3212,105.2771,105.3035,5015.0
2017-11-22 15:30:00,119.41,119.43,119.36,119.36,6518.0,105.3123,105.33,105.2682,105.2682,6518.0
2017-11-24 09:30:00,119.65,119.65,119.54,119.58,21282.0,105.524,105.524,105.427,105.4623,21282.0
2017-11-24 10:00:00,119.57,119.59,119.52,119.59,4643.0,105.4535,105.4711,105.4094,105.4711,4643.0
2017-11-24 10:30:00,119.58,119.63,119.57,119.62,6004.0,105.4623,105.5064,105.4535,105.4975,6004.0
2017-11-24 11:00:00,119.62,119.67,119.62,119.65,4022.0,105.4975,105.5416,105.4975,105.524,4022.0
2017-11-24 11:30:00,119.65,119.67,119.6,119.65,16601.0,105.524,105.5416,105.4799,105.524,16601.0
2017-11-24 12:00:00,119.65,119.68,119.63,119.67,4163.0,105.524,105.5505,105.5064,105.5416,4163.0
2017-11-24 12:30:00,119.67,119.69,119.61,119.61,6504.0,105.5416,105.5593,105.4887,105.4887,6504.0
2017-11-27 09:30:00,119.7,119.81,119.62,119.74,29097.0,105.5681,105.6651,105.4975,105.6034,29097.0
2017-11-27 10:00:00,119.7,119.76,119.66,119.71,4346.0,105.5681,105.621,105.5328,105.5769,4346.0
2017-11-27 10:30:00,119.74,119.76,119.71,119.73,9843.0,105.6034,105.621,105.5769,105.5946,9843.0
2017-11-27 11:00:00,119.72,119.75,119.5,119.53,6766.0,105.5857,105.6122,105.3917,105.4182,6766.0
2017-11-27 11:30:00,119.5,119.6,119.44,119.58,5988.0,105.3917,105.4799,105.3388,105.4623,5988.0
2017-11-27 12:00:00,119.58,119.58,119.54,119.55,6799.0,105.4623,105.4623,105.427,105.4358,6799.0
2017-11-27 12:30:00,119.59,119.59,119.52,119.56,3838.0,105.4711,105.4711,105.4094,105.4446,3838.0
2017-11-27 13:00:00,119.58,119.65,119.58,119.63,5771.0,105.4623,105.524,105.4623,105.5064,5771.0
2017-11-27 13:30:00,119.62,119.64,119.59,119.63,15931.0,105.4975,105.5152,105.4711,105.5064,15931.0
2017-11-27 14:00:00,119.66,119.66,119.57,119.61,10149.0,105.5328,105.5328,105.4535,105.4887,10149.0
2017-11-27 14:30:00,119.61,119.64,119.57,119.63,5632.0,105.4887,105.5152,105.4535,105.5064,5632.0
2017-11-27 15:00:00,119.61,119.63,119.56,119.62,7542.0,105.4887,105.5064,105.4446,105.4975,7542.0
2017-11-27 15:30:00,119.62,119.64,119.61,119.63,5051.0,105.4975,105.5152,105.4887,105.5064,5051.0
2017-11-28 09:30:00,119.81,119.86,119.75,119.81,35646.0,105.6651,105.7092,105.6122,105.6651,35646.0
2017-11-28 10:00:00,119.85,119.94,119.83,119.89,9284.0,105.7004,105.7798,105.6828,105.7357,9284.0
2017-11-28 10:30:00,119.94,119.98,119.92,119.93,9046.0,105.7798,105.815,105.7621,105.7709,9046.0
2017-11-28 11:00:00,119.95,120.0,119.94,120.0,6669.0,105.7886,105.8327,105.7798,105.8327,6669.0
2017-11-28 11:30:00,120.0,120.15,120.0,120.14,6679.0,105.8327,105.965,105.8327,105.9562,6679.0
2017-11-28 12:00:00,120.17,120.34,120.16,120.32,6981.0,105.9826,106.1325,105.9738,106.1149,6981.0
2017-11-28 12:30:00,120.33,120.36,120.27,120.36,7219.0,106.1237,106.1502,106.0708,106.1502,7219.0
2017-11-28 13:00:00,120.38,120.47,120.3,120.32,4952.0,106.1678,106.2472,106.0973,106.1149,4952.0
2017-11-28 13:30:00,120.33,120.34,120.1,120.11,11453.0,106.1237,106.1325,105.9209,105.9297,11453.0
2017-11-28 14:00:00,120.09,120.27,120.02,120.26,12197.0,105.9121,106.0708,105.8503,106.062,12197.0
2017-11-28 14:30:00,120.29,120.58,120.29,120.56,19938.0,106.0884,106.3442,106.0884,106.3266,19938.0
2017-11-28 15:00:00,120.55,120.76,120.55,120.64,10367.0,106.3178,106.503,106.3178,106.3971,10367.0
2017-11-28 15:30:00,120.66,120.75,120.64,120.71,9727.0,106.4148,106.4941,106.3971,106.4589,9727.0
2017-11-29 09:30:00,120.86,121.02,120.74,121.01,30773.0,106.5912,106.7323,106.4853,106.7234,30773.0
2017-11-29 10:00:00,121.05,121.07,120.71,120.76,10914.0,106.7587,106.7764,106.4589,106.503,10914.0
2017-11-29 10:30:00,120.77,120.92,120.72,120.76,3649.0,106.5118,106.6441,106.4677,106.503,3649.0
2017-11-29 11:00:00,120.74,120.79,120.6,120.68,42211.0,106.4853,106.5294,106.3618,106.4324,42211.0
2017-11-29 11:30:00,120.65,120.69,120.49,120.5,19959.0,106.4059,106.4412,106.2648,106.2737,19959.0
2017-11-29 12:00:00,120.5,120.64,120.44,120.61,13393.0,106.2737,106.3971,106.2207,106.3707,13393.0
2017-11-29 12:30:00,120.59,120.74,120.58,120.7,9293.0,106.353,106.4853,106.3442,106.45,9293.0
2017-11-29 13:00:00,120.68,120.73,120.64,120.72,50769.0,106.4324,106.4765,106.3971,106.4677,50769.0
2017-11-29 13:30:00,120.72,120.73,120.56,120.59,52780.0,106.4677,106.4765,106.3266,106.353,52780.0
2017-11-29 14:00:00,120.6,120.7,120.6,120.67,7005.0,106.3618,106.45,106.3618,106.4236,7005.0
2017-11-29 14:30:00,120.68,120.69,120.6,120.62,6952.0,106.4324,106.4412,106.3618,106.3795,6952.0
2017-11-29 15:00:00,120.62,120.63,120.53,120.59,5405.0,106.3795,106.3883,106.3001,106.353,5405.0
2017-11-29 15:30:00,120.63,120.75,120.6,120.69,5418.0,106.3883,106.4941,106.3618,106.4412,5418.0
2017-11-30 09:30:00,121.15,121.31,121.15,121.24,36600.0,106.8469,106.988,106.8469,106.9263,36600.0
2017-11-30 10:00:00,121.23,121.38,121.23,121.27,18294.0,106.9175,107.0498,106.9175,106.9527,18294.0
2017-11-30 10:30:00,121.26,121.4,121.15,121.4,2053.0,106.9439,107.0674,106.8469,107.0674,2053.0
2017-11-30 11:00:00,121.51,121.61,121.46,121.46,16150.0,107.1644,107.2526,107.1203,107.1203,16150.0
2017-11-30 11:30:00,121.47,121.51,121.44,121.5,5020.0,107.1291,107.1644,107.1027,107.1556,5020.0
2017-11-30 12:00:00,121.53,121.86,121.52,121.85,7402.0,107.1821,107.4731,107.1732,107.4643,7402.0
2017-11-30 12:30:00,121.89,122.15,121.89,121.96,27313.0,107.4995,107.7289,107.4995,107.5613,27313.0
2017-11-30 13:00:00,121.96,122.09,121.87,121.88,9628.0,107.5613,107.6759,107.4819,107.4907,9628.0
2017-11-30 13:30:00,121.9,121.9,121.64,121.64,16245.0,107.5084,107.5084,107.2791,107.2791,16245.0
2017-11-30 14:00:00,121.74,121.78,121.66,121.78,4583.0,107.3673,107.4025,107.2967,107.4025,4583.0
2017-11-30 14:30:00,121.8,121.81,121.63,121.63,13624.0,107.4202,107.429,107.2702,107.2702,13624.0
2017-11-30 15:00:00,121.61,121.62,121.43,121.62,8117.0,107.2526,107.2614,107.0939,107.2614,8117.0
2017-11-30 15:30:00,121.63,121.85,121.49,121.65,49450.0,107.2702,107.4643,107.1468,107.2879,49450.0
2017-12-01 09:30:00,121.6,121.74,121.51,121.63,17517.0,107.2438,107.3673,107.1644,107.2702,17517.0
2017-12-01 10:00:00,121.57,121.84,121.53,121.74,6553.0,107.2173,107.4555,107.1821,107.3673,6553.0
2017-12-01 10:30:00,121.77,121.84,121.64,121.8,10605.0,107.3937,107.4555,107.2791,107.4202,10605.0
2017-12-01 11:00:00,121.79,121.81,120.18,120.19,187040.0,107.4114,107.429,105.9914,106.0003,187040.0
2017-12-01 11:30:00,120.25,120.87,119.82,120.86,64021.0,106.0532,106.6,105.6739,106.5912,64021.0
2017-12-01 12:00:00,120.83,121.04,120.77,120.85,17813.0,106.5647,106.7499,106.5118,106.5823,17813.0
2017-12-01 12:30:00,120.88,121.15,120.82,121.15,9237.0,106.6088,106.8469,106.5559,106.8469,9237.0
2017-12-01 13:00:00,121.09,121.23,121.07,121.21,38730.0,106.794,106.9175,106.7764,106.8998,38730.0
2017-12-01 13:30:00,121.22,121.35,121.2,121.26,14540.0,106.9087,107.0233,106.891,106.9439,14540.0
2017-12-01 14:00:00,121.29,121.32,121.2,121.3,8912.0,106.9704,106.9968,106.891,106.9792,8912.0
2017-12-01 14:30:00,121.29,121.33,121.11,121.15,17190.0,106.9704,107.0057,106.8116,106.8469,17190.0
2017-12-01 15:00:00,121.17,121.31,121.12,121.29,24511.0,106.8646,106.988,106.8205,106.9704,24511.0
2017-12-01 15:30:00,121.28,121.49,121.28,121.45,11168.0,106.9616,107.1468,106.9616,107.1115,11168.0
2017-12-04 09:30:00,122.35,122.5,122.28,122.34,40782.0,107.9052,108.0375,107.8435,107.8964,40782.0
2017-12-04 10:00:00,122.34,122.38,122.19,122.32,16412.0,107.8964,107.9317,107.7641,107.8788,16412.0
2017-12-04 10:30:00,122.28,122.33,121.91,122.0,26288.0,107.8435,107.8876,107.5172,107.5966,26288.0
2017-12-04 11:00:00,122.03,122.11,121.87,122.06,24843.0,107.623,107.6936,107.4819,107.6495,24843.0
2017-12-04 11:30:00,122.03,122.15,121.99,122.06,6022.0,107.623,107.7289,107.5877,107.6495,6022.0
2017-12-04 12:00:00,122.06,122.16,121.96,122.0,5692.0,107.6495,107.7377,107.5613,107.5966,5692.0
2017-12-04 12:30:00,121.94,122.09,121.9,122.08,3794.0,107.5436,107.6759,107.5084,107.6671,3794.0
2017-12-04 13:00:00,122.05,122.15,122.05,122.06,6389.0,107.6407,107.7289,107.6407,107.6495,6389.0
2017-12-04 13:30:00,122.09,122.16,122.08,122.12,14271.0,107.6759,107.7377,107.6671,107.7024,14271.0
2017-12-04 14:00:00,122.05,122.05,121.79,121.8,10303.0,107.6407,107.6407,107.4114,107.4202,10303.0
2017-12-04 14:30:00,121.76,121.77,121.67,121.7,6098.0,107.3849,107.3937,107.3055,107.332,6098.0
2017-12-04 15:00:00,121.69,121.7,121.6,121.68,10223.0,107.3232,107.332,107.2438,107.3143,10223.0
2017-12-04 15:30:00,121.58,121.67,121.32,121.37,14699.0,107.2261,107.3055,106.9968,107.0409,14699.0
2017-12-05 09:30:00,121.38,121.43,121.3,121.31,37205.0,107.0498,107.0939,106.9792,106.988,37205.0
2017-12-05 10:00:00,121.36,121.53,121.36,121.45,4492.0,107.0321,107.1821,107.0321,107.1115,4492.0
2017-12-05 10:30:00,121.46,121.59,121.41,121.58,7345.0,107.1203,107.235,107.0762,107.2261,7345.0
2017-12-05 11:00:00,121.67,121.78,121.66,121.71,3706.0,107.3055,107.4025,107.2967,107.3408,3706.0
2017-12-05 11:30:00,121.7,121.7,121.53,121.53,4525.0,107.332,107.332,107.1821,107.1821,4525.0
2017-12-05 12:00:00,121.44,121.46,121.38,121.43,2727.0,107.1027,107.1203,107.0498,107.0939,2727.0
2017-12-05 12:30:00,121.45,121.48,121.34,121.34,1992.0,107.1115,107.138,107.0145,107.0145,1992.0
2017-12-05 13:00:00,121.37,121.46,121.33,121.4,3849.0,107.0409,107.1203,107.0057,107.0674,3849.0
2017-12-05 13:30:00,121.42,121.44,121.39,121.41,17036.0,107.085,107.1027,107.0586,107.0762,17036.0
2017-12-05 14:00:00,121.4,121.43,121.14,121.21,16430.0,107.0674,107.0939,106.8381,106.8998,16430.0
2017-12-05 14:30:00,121.19,121.19,121.0,121.0,6539.0,106.8822,106.8822,106.7146,106.7146,6539.0
2017-12-05 15:00:00,121.0,121.06,120.96,121.05,4015.0,106.7146,106.7675,106.6793,106.7587,4015.0
2017-12-05 15:30:00,121.04,121.04,120.81,120.87,104035.0,106.7499,106.7499,106.5471,106.6,104035.0
2017-12-06 09:30:00,120.67,120.94,120.67,120.91,28619.0,106.4236,106.6617,106.4236,106.6352,28619.0
2017-12-06 10:00:00,120.97,120.98,120.74,120.79,3655.0,106.6882,106.697,106.4853,106.5294,3655.0
2017-12-06 10:30:00,120.83,121.01,120.66,121.01,7654.0,106.5647,106.7234,106.4148,106.7234,7654.0
2017-12-06 11:00:00,120.96,121.06,120.94,120.96,5644.0,106.6793,106.7675,106.6617,106.6793,5644.0
2017-12-06 11:30:00,120.94,120.96,120.88,120.88,4272.0,106.6617,106.6793,106.6088,106.6088,4272.0
2017-12-06 12:00:00,120.87,120.89,120.74,120.76,3042.0,106.6,106.6176,106.4853,106.503,3042.0
2017-12-06 12:30:00,120.75,120.89,120.74,120.87,6848.0,106.4941,106.6176,106.4853,106.6,6848.0
2017-12-06 13:00:00,120.83,120.89,120.79,120.86,11468.0,106.5647,106.6176,106.5294,106.5912,11468.0
2017-12-06 13:30:00,120.86,121.02,120.86,120.97,6696.0,106.5912,106.7323,106.5912,106.6882,6696.0
2017-12-06 14:00:00,121.05,121.05,120.93,120.99,936132.0,106.7587,106.7587,106.6529,106.7058,936132.0
2017-12-06 14:30:00,120.94,121.08,120.94,121.0,12394.0,106.6617,106.7852,106.6617,106.7146,12394.0
2017-12-06 15:00:00,121.0,121.05,120.95,120.95,11405.0,106.7146,106.7587,106.6705,106.6705,11405.0
2017-12-06 15:30:00,120.96,120.97,120.81,120.87,5107.0,106.6793,106.6882,106.5471,106.6,5107.0
2017-12-07 09:30:00,120.81,121.01,120.79,121.01,33899.0,106.5471,106.7234,106.5294,106.7234,33899.0
2017-12-07 10:00:00,120.99,121.1,120.94,121.1,4938.0,106.7058,106.8028,106.6617,106.8028,4938.0
2017-12-07 10:30:00,121.17,121.21,121.16,121.21,4089.0,106.8646,106.8998,106.8557,106.8998,4089.0
2017-12-07 11:00:00,121.23,121.23,121.1,121.22,8412.0,106.9175,106.9175,106.8028,106.9087,8412.0
2017-12-07 11:30:00,121.26,121.4,121.26,121.38,11535.0,106.9439,107.0674,106.9439,107.0498,11535.0
2017-12-07 12:00:00,121.36,121.4,121.31,121.34,6215.0,107.0321,107.0674,106.988,107.0145,6215.0
2017-12-07 12:30:00,121.32,121.4,121.32,121.4,4769.0,106.9968,107.0674,106.9968,107.0674,4769.0
2017-12-07 13:00:00,121.4,121.44,121.27,121.32,2980.0,107.0674,107.1027,106.9527,106.9968,2980.0
2017-12-07 13:30:00,121.36,121.41,121.3,121.33,18239.0,107.0321,107.0762,106.9792,107.0057,18239.0
2017-12-07 14:00:00,121.34,121.35,121.24,121.26,6408.0,107.0145,107.0233,106.9263,106.9439,6408.0
2017-12-07 14:30:00,121.22,121.23,121.08,121.21,15210.0,106.9087,106.9175,106.7852,106.8998,15210.0
2017-12-07 15:00:00,121.22,121.29,121.17,121.26,26793.0,106.9087,106.9704,106.8646,106.9439,26793.0
2017-12-07 15:30:00,121.27,121.3,121.16,121.27,19556.0,106.9527,106.9792,106.8557,106.9527,19556.0
2017-12-08 09:30:00,121.74,121.8,121.63,121.79,28347.0,107.3673,107.4202,107.2702,107.4114,28347.0
2017-12-08 10:00:00,121.76,121.76,121.6,121.68,7389.0,107.3849,107.3849,107.2438,107.3143,7389.0
2017-12-08 10:30:00,121.72,121.77,121.7,121.74,4194.0,107.3496,107.3937,107.332,107.3673,4194.0
2017-12-08 11:00:00,121.83,121.83,121.71,121.71,4912.0,107.4466,107.4466,107.3408,107.3408,4912.0
2017-12-08 11:30:00,121.72,121.83,121.68,121.78,4241.0,107.3496,107.4466,107.3143,107.4025,4241.0
2017-12-08 12:00:00,121.76,121.93,121.75,121.92,15190.0,107.3849,107.5348,107.3761,107.526,15190.0
2017-12-08 12:30:00,121.94,121.95,121.86,121.86,6091.0,107.5436,107.5525,107.4731,107.4731,6091.0
2017-12-08 13:00:00,121.87,121.94,121.84,121.94,6767.0,107.4819,107.5436,107.4555,107.5436,6767.0
2017-12-08 13:30:00,121.93,121.93,121.85,121.89,10396.0,107.5348,107.5348,107.4643,107.4995,10396.0
2017-12-08 14:00:00,121.86,121.88,121.73,121.79,5499.0,107.4731,107.4907,107.3584,107.4114,5499.0
2017-12-08 14:30:00,121.78,121.83,121.74,121.77,6334.0,107.4025,107.4466,107.3673,107.3937,6334.0
2017-12-08 15:00:00,121.82,121.86,121.75,121.84,7685.0,107.4378,107.4731,107.3761,107.4555,7685.0
2017-12-08 15:30:00,121.84,121.93,121.78,121.93,17485.0,107.4555,107.5348,107.4025,107.5348,17485.0
2017-12-11 09:30:00,122.04,122.13,121.97,122.12,26402.0,107.6318,107.7112,107.5701,107.7024,26402.0
2017-12-11 10:00:00,122.18,122.23,122.06,122.09,7797.0,107.7553,107.7994,107.6495,107.6759,7797.0
2017-12-11 10:30:00,122.07,122.19,122.07,122.07,21938.0,107.6583,107.7641,107.6583,107.6583,21938.0
2017-12-11 11:00:00,122.01,122.15,122.01,122.14,14319.0,107.6054,107.7289,107.6054,107.72,14319.0
2017-12-11 11:30:00,122.15,122.17,122.13,122.13,5752.0,107.7289,107.7465,107.7112,107.7112,5752.0
2017-12-11 12:00:00,122.14,122.21,122.14,122.18,3144.0,107.72,107.7818,107.72,107.7553,3144.0
2017-12-11 12:30:00,122.24,122.28,122.22,122.28,12211.0,107.8082,107.8435,107.7906,107.8435,12211.0
2017-12-11 13:00:00,122.26,122.31,122.24,122.27,1934.0,107.8259,107.87,107.8082,107.8347,1934.0
2017-12-11 13:30:00,122.24,122.28,122.2,122.27,18803.0,107.8082,107.8435,107.773,107.8347,18803.0
2017-12-11 14:00:00,122.27,122.29,122.25,122.27,8681.0,107.8347,107.8523,107.817,107.8347,8681.0
2017-12-11 14:30:00,122.25,122.26,122.22,122.25,7537.0,107.817,107.8259,107.7906,107.817,7537.0
2017-12-11 15:00:00,122.25,122.27,122.17,122.17,3837.0,107.817,107.8347,107.7465,107.7465,3837.0
2017-12-11 15:30:00,122.17,122.35,122.17,122.35,14219.0,107.7465,107.9052,107.7465,107.9052,14219.0
2017-12-12 09:30:00,122.48,122.5,122.36,122.45,45786.0,108.0199,108.0375,107.9141,107.9934,45786.0
2017-12-12 10:00:00,122.49,122.53,122.47,122.53,3493.0,108.0287,108.064,108.0111,108.064,3493.0
2017-12-12 10:30:00,122.51,122.63,122.47,122.58,10234.0,108.0464,108.1522,108.0111,108.1081,10234.0
2017-12-12 11:00:00,122.59,122.68,122.55,122.65,7678.0,108.1169,108.1963,108.0816,108.1698,7678.0
2017-12-12 11:30:00,122.68,122.77,122.68,122.71,13724.0,108.1963,108.2757,108.1963,108.2227,13724.0
2017-12-12 12:00:00,122.73,122.8,122.63,122.64,15720.0,108.2404,108.3021,108.1522,108.161,15720.0
2017-12-12 12:30:00,122.64,122.74,122.64,122.71,11437.0,108.161,108.2492,108.161,108.2227,11437.0
2017-12-12 13:00:00,122.71,122.76,122.68,122.72,4561.0,108.2227,108.2668,108.1963,108.2316,4561.0
2017-12-12 13:30:00,122.72,122.74,122.62,122.64,21511.0,108.2316,108.2492,108.1434,108.161,21511.0
2017-12-12 14:00:00,122.62,122.77,122.6,122.76,9655.0,108.1434,108.2757,108.1257,108.2668,9655.0
2017-12-12 14:30:00,122.77,122.79,122.7,122.77,4291.0,108.2757,108.2933,108.2139,108.2757,4291.0
2017-12-12 15:00:00,122.74,122.74,122.68,122.71,13171.0,108.2492,108.2492,108.1963,108.2227,13171.0
2017-12-12 15:30:00,122.72,122.72,122.53,122.56,28541.0,108.2316,108.2316,108.064,108.0904,28541.0
2017-12-13 09:30:00,122.7,122.85,122.7,122.84,30856.0,108.2139,108.3462,108.2139,108.3374,30856.0
2017-12-13 10:00:00,122.85,122.85,122.74,122.8,19718.0,108.3462,108.3462,108.2492,108.3021,19718.0
2017-12-13 10:30:00,122.8,122.87,122.79,122.82,2570.0,108.3021,108.3638,108.2933,108.3198,2570.0
2017-12-13 11:00:00,122.83,122.87,122.83,122.87,2265.0,108.3286,108.3638,108.3286,108.3638,2265.0
2017-12-13 11:30:00,122.87,122.9,122.8,122.89,4162.0,108.3638,108.3903,108.3021,108.3815,4162.0
2017-12-13 12:00:00,122.82,122.83,122.69,122.75,4463.0,108.3198,108.3286,108.2051,108.258,4463.0
2017-12-13 12:30:00,122.78,122.78,122.64,122.68,63767.0,108.2845,108.2845,108.161,108.1963,63767.0
2017-12-13 13:00:00,122.67,122.71,122.64,122.66,4612.0,108.1875,108.2227,108.161,108.1786,4612.0
2017-12-13 13:30:00,122.65,122.66,122.54,122.65,17206.0,108.1698,108.1786,108.0728,108.1698,17206.0
2017-12-13 14:00:00,122.67,122.79,122.67,122.77,4440.0,108.1875,108.2933,108.1875,108.2757,4440.0
2017-12-13 14:30:00,122.84,122.88,122.78,122.88,6003.0,108.3374,108.3727,108.2845,108.3727,6003.0
2017-12-13 15:00:00,122.86,122.86,122.66,122.68,6860.0,108.355,108.355,108.1786,108.1963,6860.0
2017-12-13 15:30:00,122.67,122.77,122.51,122.54,9885.0,108.1875,108.2757,108.0464,108.0728,9885.0
2017-12-14 09:30:00,122.69,122.76,122.6,122.67,28935.0,108.2051,108.2668,108.1257,108.1875,28935.0
2017-12-14 10:00:00,122.71,122.73,122.68,122.7,1062.0,108.2227,108.2404,108.1963,108.2139,1062.0
2017-12-14 10:30:00,122.69,122.76,122.67,122.67,2866.0,108.2051,108.2668,108.1875,108.1875,2866.0
2017-12-14 11:00:00,122.68,122.69,122.5,122.57,8818.0,108.1963,108.2051,108.0375,108.0993,8818.0
2017-12-14 11:30:00,122.58,122.64,122.55,122.62,4090.0,108.1081,108.161,108.0816,108.1434,4090.0
2017-12-14 12:00:00,122.61,122.61,122.53,122.53,9947.0,108.1345,108.1345,108.064,108.064,9947.0
2017-12-14 12:30:00,122.51,122.55,122.42,122.43,4813.0,108.0464,108.0816,107.967,107.9758,4813.0
2017-12-14 13:00:00,122.44,122.46,122.32,122.41,7876.0,107.9846,108.0023,107.8788,107.9582,7876.0
2017-12-14 13:30:00,122.37,122.41,122.28,122.28,2255.0,107.9229,107.9582,107.8435,107.8435,2255.0
2017-12-14 14:00:00,122.28,122.34,122.1,122.1,19490.0,107.8435,107.8964,107.6848,107.6848,19490.0
2017-12-14 14:30:00,122.09,122.17,122.07,122.17,8085.0,107.6759,107.7465,107.6583,107.7465,8085.0
2017-12-14 15:00:00,122.16,122.2,122.08,122.13,3950.0,107.7377,107.773,107.6671,107.7112,3950.0
2017-12-14 15:30:00,122.2,122.33,122.03,122.03,15500.0,107.773,107.8876,107.623,107.623,15500.0
2017-12-15 09:30:00,122.49,122.67,122.49,122.6,38325.0,108.0287,108.1875,108.0287,108.1257,38325.0
2017-12-15 10:00:00,122.6,122.93,122.6,122.9,20352.0,108.1257,108.4168,108.1257,108.3903,20352.0
2017-12-15 10:30:00,122.85,122.87,122.76,122.8,5897.0,108.3462,108.3638,108.2668,108.3021,5897.0
2017-12-15 11:00:00,122.8,123.03,122.8,123.02,6953.0,108.3021,108.505,108.3021,108.4961,6953.0
2017-12-15 11:30:00,123.05,123.1,122.97,123.04,5541.0,108.5226,108.5667,108.452,108.5138,5541.0
2017-12-15 12:00:00,123.05,123.1,123.01,123.1,3539.0,108.5226,108.5667,108.4873,108.5667,3539.0
2017-12-15 12:30:00,123.1,123.14,123.07,123.11,6889.0,108.5667,108.602,108.5402,108.5755,6889.0
2017-12-15 13:00:00,123.11,123.12,123.05,123.08,5343.0,108.5755,108.5843,108.5226,108.5491,5343.0
2017-12-15 13:30:00,123.06,123.17,123.05,123.17,20438.0,108.5314,108.6284,108.5226,108.6284,20438.0
2017-12-15 14:00:00,123.18,123.26,123.16,123.2,12455.0,108.6373,108.7078,108.6196,108.6549,12455.0
2017-12-15 14:30:00,123.21,123.24,123.17,123.17,13837.0,108.6637,108.6902,108.6284,108.6284,13837.0
2017-12-15 15:00:00,123.19,123.28,123.18,123.26,8685.0,108.6461,108.7254,108.6373,108.7078,8685.0
2017-12-15 15:30:00,123.26,123.26,122.93,123.06,18711.0,108.7078,108.7078,108.4168,108.5314,18711.0
2017-12-18 09:30:00,123.77,124.0,123.76,123.94,47976.0,109.1576,109.3604,109.1488,109.3075,47976.0
2017-12-18 10:00:00,123.95,123.98,123.9,123.91,10639.0,109.3163,109.3428,109.2722,109.2811,10639.0
2017-12-18 10:30:00,123.86,123.9,123.82,123.89,8506.0,109.237,109.2722,109.2017,109.2634,8506.0
2017-12-18 11:00:00,123.81,123.87,123.81,123.85,6319.0,109.1929,109.2458,109.1929,109.2281,6319.0
2017-12-18 11:30:00,123.84,123.97,123.83,123.96,12915.0,109.2193,109.334,109.2105,109.3252,12915.0
2017-12-18 12:00:00,123.96,123.99,123.94,123.97,6059.0,109.3252,109.3516,109.3075,109.334,6059.0
2017-12-18 12:30:00,123.96,123.98,123.9,123.94,6633.0,109.3252,109.3428,109.2722,109.3075,6633.0
2017-12-18 13:00:00,123.91,123.93,123.86,123.9,3059.0,109.2811,109.2987,109.237,109.2722,3059.0
2017-12-18 13:30:00,123.89,123.9,123.84,123.85,15102.0,109.2634,109.2722,109.2193,109.2281,15102.0
2017-12-18 14:00:00,123.86,123.87,123.81,123.86,9977.0,109.237,109.2458,109.1929,109.237,9977.0
2017-12-18 14:30:00,123.86,123.91,123.85,123.9,10326.0,109.237,109.2811,109.2281,109.2722,10326.0
2017-12-18 15:00:00,123.92,123.95,123.86,123.87,12550.0,109.2899,109.3163,109.237,109.2458,12550.0
2017-12-18 15:30:00,123.83,123.86,123.75,123.82,32991.0,109.2105,109.237,109.14,109.2017,32991.0
2017-12-19 09:30:00,123.95,124.0,123.63,123.68,43772.0,109.3163,109.3604,109.0341,109.0782,43772.0
2017-12-19 10:00:00,123.75,123.78,123.63,123.69,5729.0,109.14,109.1664,109.0341,109.087,5729.0
2017-12-19 10:30:00,123.68,123.72,123.58,123.62,11263.0,109.0782,109.1135,108.99,109.0253,11263.0
2017-12-19 11:00:00,123.64,123.67,123.57,123.66,3456.0,109.0429,109.0694,108.9812,109.0606,3456.0
2017-12-19 11:30:00,123.65,123.67,123.5,123.53,4508.0,109.0518,109.0694,108.9195,108.9459,4508.0
2017-12-19 12:00:00,123.49,123.54,123.45,123.48,3146.0,108.9107,108.9547,108.8754,108.9018,3146.0
2017-12-19 12:30:00,123.47,123.56,123.44,123.55,4621.0,108.893,108.9724,108.8666,108.9636,4621.0
2017-12-19 13:00:00,123.58,123.63,123.55,123.57,3568.0,108.99,109.0341,108.9636,108.9812,3568.0
2017-12-19 13:30:00,123.55,123.62,123.55,123.58,13731.0,108.9636,109.0253,108.9636,108.99,13731.0
2017-12-19 14:00:00,123.57,123.63,123.51,123.63,5917.0,108.9812,109.0341,108.9283,109.0341,5917.0
2017-12-19 14:30:00,123.57,123.58,123.43,123.47,19522.0,108.9812,108.99,108.8577,108.893,19522.0
2017-12-19 15:00:00,123.45,123.51,123.35,123.48,10924.0,108.8754,108.9283,108.7872,108.9018,10924.0
2017-12-19 15:30:00,123.52,123.52,123.33,123.37,19006.0,108.9371,108.9371,108.7695,108.8048,19006.0
2017-12-20 09:30:00,123.86,123.86,123.35,123.49,50163.0,109.237,109.237,108.7872,108.9107,50163.0
2017-12-20 10:00:00,123.49,123.57,123.36,123.36,5698.0,108.9107,108.9812,108.796,108.796,5698.0
2017-12-20 10:30:00,123.38,123.38,123.14,123.26,19398.0,108.8136,108.8136,108.602,108.7078,19398.0
2017-12-20 11:00:00,123.29,123.43,123.28,123.34,11458.0,108.7343,108.8577,108.7254,108.7784,11458.0
2017-12-20 11:30:00,123.41,123.44,123.36,123.36,6009.0,108.8401,108.8666,108.796,108.796,6009.0
2017-12-20 12:00:00,123.35,123.45,123.34,123.41,4085.0,108.7872,108.8754,108.7784,108.8401,4085.0
2017-12-20 12:30:00,123.39,123.43,123.28,123.39,5604.0,108.8225,108.8577,108.7254,108.8225,5604.0
2017-12-20 13:00:00,123.4,123.53,123.37,123.53,8051.0,108.8313,108.9459,108.8048,108.9459,8051.0
2017-12-20 13:30:00,123.52,123.52,123.47,123.48,19893.0,108.9371,108.9371,108.893,108.9018,19893.0
2017-12-20 14:00:00,123.47,123.49,123.35,123.35,6429.0,108.893,108.9107,108.7872,108.7872,6429.0
2017-12-20 14:30:00,123.37,123.39,123.27,123.33,12644.0,108.8048,108.8225,108.7166,108.7695,12644.0
2017-12-20 15:00:00,123.33,123.38,123.3,123.35,10502.0,108.7695,108.8136,108.7431,108.7872,10502.0
2017-12-20 15:30:00,123.34,123.44,123.27,123.28,10027.0,108.7784,108.8666,108.7166,108.7254,10027.0
2017-12-21 09:30:00,122.99,123.2,122.85,122.87,29987.0,108.9881,109.1742,108.8641,108.8818,29987.0
2017-12-21 10:00:00,122.87,123.0,122.87,123.0,4038.0,108.8818,108.997,108.8818,108.997,4038.0
2017-12-21 10:30:00,123.0,123.16,122.98,123.08,7514.0,108.997,109.1388,108.9793,109.0679,7514.0
2017-12-21 11:00:00,123.09,123.15,123.05,123.15,8299.0,109.0767,109.1299,109.0413,109.1299,8299.0
2017-12-21 11:30:00,123.14,123.2,123.12,123.15,97793.0,109.121,109.1742,109.1033,109.1299,97793.0
2017-12-21 12:00:00,123.15,123.16,123.1,123.13,8594.0,109.1299,109.1388,109.0856,109.1122,8594.0
2017-12-21 12:30:00,123.13,123.23,123.1,123.23,10560.0,109.1122,109.2008,109.0856,109.2008,10560.0
2017-12-21 13:00:00,123.22,123.31,123.22,123.29,8567.0,109.1919,109.2717,109.1919,109.254,8567.0
2017-12-21 13:30:00,123.26,123.27,123.22,123.24,13197.0,109.2274,109.2362,109.1919,109.2097,13197.0
2017-12-21 14:00:00,123.19,123.22,123.16,123.17,7560.0,109.1654,109.1919,109.1388,109.1476,7560.0
2017-12-21 14:30:00,123.18,123.21,123.13,123.2,15614.0,109.1565,109.1831,109.1122,109.1742,15614.0
2017-12-21 15:00:00,123.21,123.21,123.05,123.14,10911.0,109.1831,109.1831,109.0413,109.121,10911.0
2017-12-21 15:30:00,123.14,123.16,122.89,122.96,12462.0,109.121,109.1388,108.8995,108.9615,12462.0
2017-12-22 09:30:00,122.98,122.98,122.83,122.92,10526.0,108.9793,108.9793,108.8463,108.9261,10526.0
2017-12-22 10:00:00,122.92,122.97,122.82,122.87,36131.0,108.9261,108.9704,108.8375,108.8818,36131.0
2017-12-22 10:30:00,122.82,122.85,122.79,122.85,4436.0,108.8375,108.8641,108.8109,108.8641,4436.0
2017-12-22 11:00:00,122.8,122.8,122.7,122.77,9496.0,108.8198,108.8198,108.7311,108.7932,9496.0
2017-12-22 11:30:00,122.75,122.76,122.66,122.71,14048.0,108.7754,108.7843,108.6957,108.74,14048.0
2017-12-22 12:00:00,122.72,122.79,122.7,122.77,5002.0,108.7489,108.8109,108.7311,108.7932,5002.0
2017-12-22 12:30:00,122.78,122.78,122.71,122.74,10436.0,108.802,108.802,108.74,108.7666,10436.0
2017-12-22 13:00:00,122.74,122.78,122.74,122.76,3212.0,108.7666,108.802,108.7666,108.7843,3212.0
2017-12-22 13:30:00,122.76,122.85,122.75,122.83,10259.0,108.7843,108.8641,108.7754,108.8463,10259.0
2017-12-22 14:00:00,122.85,122.87,122.79,122.85,5989.0,108.8641,108.8818,108.8109,108.8641,5989.0
2017-12-22 14:30:00,122.86,122.91,122.82,122.9,6717.0,108.8729,108.9172,108.8375,108.9084,6717.0
2017-12-22 15:00:00,122.86,122.88,122.83,122.85,4660.0,108.8729,108.8906,108.8463,108.8641,4660.0
2017-12-22 15:30:00,122.87,122.93,122.83,122.91,6536.0,108.8818,108.935,108.8463,108.9172,6536.0
2017-12-26 09:30:00,122.69,122.83,122.68,122.76,43609.0,108.7223,108.8463,108.7134,108.7843,43609.0
2017-12-26 10:00:00,122.78,122.84,122.77,122.83,4650.0,108.802,108.8552,108.7932,108.8463,4650.0
2017-12-26 10:30:00,122.84,122.87,122.72,122.73,5171.0,108.8552,108.8818,108.7489,108.7577,5171.0
2017-12-26 11:00:00,122.72,122.79,122.71,122.79,15092.0,108.7489,108.8109,108.74,108.8109,15092.0
2017-12-26 11:30:00,122.77,122.78,122.73,122.77,3386.0,108.7932,108.802,108.7577,108.7932,3386.0
2017-12-26 12:00:00,122.76,122.8,122.74,122.77,5011.0,108.7843,108.8198,108.7666,108.7932,5011.0
2017-12-26 12:30:00,122.76,122.79,122.71,122.74,5675.0,108.7843,108.8109,108.74,108.7666,5675.0
2017-12-26 13:00:00,122.76,122.77,122.73,122.76,8703.0,108.7843,108.7932,108.7577,108.7843,8703.0
2017-12-26 13:30:00,122.77,122.77,122.69,122.74,7711.0,108.7932,108.7932,108.7223,108.7666,7711.0
2017-12-26 14:00:00,122.72,122.75,122.7,122.74,6656.0,108.7489,108.7754,108.7311,108.7666,6656.0
2017-12-26 14:30:00,122.72,122.77,122.72,122.76,3172.0,108.7489,108.7932,108.7489,108.7843,3172.0
2017-12-26 15:00:00,122.76,122.77,122.68,122.68,2527.0,108.7843,108.7932,108.7134,108.7134,2527.0
2017-12-26 15:30:00,122.66,122.77,122.65,122.77,16915.0,108.6957,108.7932,108.6868,108.7932,16915.0
2017-12-27 09:30:00,122.92,122.92,122.79,122.86,47953.0,108.9261,108.9261,108.8109,108.8729,47953.0
2017-12-27 10:00:00,122.87,122.93,122.87,122.93,4562.0,108.8818,108.935,108.8818,108.935,4562.0
2017-12-27 10:30:00,122.95,122.99,122.93,122.98,2850.0,108.9527,108.9881,108.935,108.9793,2850.0
2017-12-27 11:00:00,123.0,123.01,122.96,122.96,6923.0,108.997,109.0058,108.9615,108.9615,6923.0
2017-12-27 11:30:00,122.98,122.98,122.86,122.89,10989.0,108.9793,108.9793,108.8729,108.8995,10989.0
2017-12-27 12:00:00,122.88,122.91,122.83,122.84,6358.0,108.8906,108.9172,108.8463,108.8552,6358.0
2017-12-27 12:30:00,122.85,122.87,122.84,122.84,2982.0,108.8641,108.8818,108.8552,108.8552,2982.0
2017-12-27 13:00:00,122.82,122.86,122.79,122.8,11645.0,108.8375,108.8729,108.8109,108.8198,11645.0
2017-12-27 13:30:00,122.8,122.83,122.8,122.81,2374.0,108.8198,108.8463,108.8198,108.8286,2374.0
2017-12-27 14:00:00,122.85,122.85,122.77,122.82,9205.0,108.8641,108.8641,108.7932,108.8375,9205.0
2017-12-27 14:30:00,122.82,122.82,122.74,122.78,11694.0,108.8375,108.8375,108.7666,108.802,11694.0
2017-12-27 15:00:00,122.79,122.8,122.72,122.72,10528.0,108.8109,108.8198,108.7489,108.7489,10528.0
2017-12-27 15:30:00,122.76,122.86,122.72,122.82,13910.0,108.7843,108.8729,108.7489,108.8375,13910.0
2017-12-28 09:30:00,123.08,123.13,122.91,122.93,14381.0,109.0679,109.1122,108.9172,108.935,14381.0
2017-12-28 10:00:00,122.97,122.97,122.9,122.92,23857.0,108.9704,108.9704,108.9084,108.9261,23857.0
2017-12-28 10:30:00,122.9,123.0,122.9,122.99,4880.0,108.9084,108.997,108.9084,108.9881,4880.0
2017-12-28 11:00:00,122.98,123.0,122.94,122.94,12288.0,108.9793,108.997,108.9438,108.9438,12288.0
2017-12-28 11:30:00,122.95,123.02,122.94,123.01,9424.0,108.9527,109.0147,108.9438,109.0058,9424.0
2017-12-28 12:00:00,123.0,123.0,122.97,122.98,9210.0,108.997,108.997,108.9704,108.9793,9210.0
2017-12-28 12:30:00,122.98,122.98,122.95,122.95,5212.0,108.9793,108.9793,108.9527,108.9527,5212.0
2017-12-28 13:00:00,122.97,122.98,122.93,122.94,38783.0,108.9704,108.9793,108.935,108.9438,38783.0
2017-12-28 13:30:00,122.94,122.95,122.92,122.94,5070.0,108.9438,108.9527,108.9261,108.9438,5070.0
2017-12-28 14:00:00,122.95,122.95,122.9,122.93,3300.0,108.9527,108.9527,108.9084,108.935,3300.0
2017-12-28 14:30:00,122.93,122.99,122.9,122.98,4725.0,108.935,108.9881,108.9084,108.9793,4725.0
2017-12-28 15:00:00,122.99,123.0,122.95,122.98,13719.0,108.9881,108.997,108.9527,108.9793,13719.0
2017-12-28 15:30:00,122.98,123.11,122.98,123.09,33355.0,108.9793,109.0945,108.9793,109.0767,33355.0
2017-12-29 09:30:00,123.3,123.31,123.1,123.13,16638.0,109.2628,109.2717,109.0856,109.1122,16638.0
2017-12-29 10:00:00,123.12,123.14,123.0,123.12,5476.0,109.1033,109.121,108.997,109.1033,5476.0
2017-12-29 10:30:00,123.13,123.13,122.95,122.99,3867.0,109.1122,109.1122,108.9527,108.9881,3867.0
2017-12-29 11:00:00,123.03,123.03,122.93,122.99,22896.0,109.0236,109.0236,108.935,108.9881,22896.0
2017-12-29 11:30:00,123.01,123.05,122.95,123.03,13702.0,109.0058,109.0413,108.9527,109.0236,13702.0
2017-12-29 12:00:00,123.06,123.06,122.99,123.0,4664.0,109.0502,109.0502,108.9881,108.997,4664.0
2017-12-29 12:30:00,123.01,123.04,122.96,122.97,11791.0,109.0058,109.0324,108.9615,108.9704,11791.0
2017-12-29 13:00:00,122.96,123.02,122.95,123.01,8469.0,108.9615,109.0147,108.9527,109.0058,8469.0
2017-12-29 13:30:00,122.98,122.99,122.85,122.86,6707.0,108.9793,108.9881,108.8641,108.8729,6707.0
2017-12-29 14:00:00,122.89,122.93,122.87,122.91,3854.0,108.8995,108.935,108.8818,108.9172,3854.0
2017-12-29 14:30:00,122.91,122.94,122.88,122.94,6373.0,108.9172,108.9438,108.8906,108.9438,6373.0
2017-12-29 15:00:00,122.92,123.05,122.88,122.99,6487.0,108.9261,109.0413,108.8906,108.9881,6487.0
2017-12-29 15:30:00,123.0,123.01,122.53,122.58,12639.0,108.997,109.0058,108.5805,108.6248,12639.0
2018-01-02 09:30:00,123.09,123.1,122.93,123.09,21015.0,109.0767,109.0856,108.935,109.0767,21015.0
2018-01-02 10:00:00,123.16,123.29,123.15,123.29,24580.0,109.1388,109.254,109.1299,109.254,24580.0
2018-01-02 10:30:00,123.3,123.32,123.2,123.29,7055.0,109.2628,109.2806,109.1742,109.254,7055.0
2018-01-02 11:00:00,123.28,123.34,123.2,123.2,42107.0,109.2451,109.2983,109.1742,109.1742,42107.0
2018-01-02 11:30:00,123.21,123.22,123.14,123.21,4112.0,109.1831,109.1919,109.121,109.1831,4112.0
2018-01-02 12:00:00,123.21,123.27,123.21,123.23,15837.0,109.1831,109.2362,109.1831,109.2008,15837.0
2018-01-02 12:30:00,123.24,123.24,123.16,123.18,12833.0,109.2097,109.2097,109.1388,109.1565,12833.0
2018-01-02 13:00:00,123.21,123.29,123.2,123.24,6971.0,109.1831,109.254,109.1742,109.2097,6971.0
2018-01-02 13:30:00,123.26,123.29,123.22,123.25,8049.0,109.2274,109.254,109.1919,109.2185,8049.0
2018-01-02 14:00:00,123.27,123.3,123.24,123.26,31415.0,109.2362,109.2628,109.2097,109.2274,31415.0
2018-01-02 14:30:00,123.28,123.29,123.25,123.27,16920.0,109.2451,109.254,109.2185,109.2362,16920.0
2018-01-02 15:00:00,123.28,123.36,123.27,123.36,6418.0,109.2451,109.316,109.2362,109.316,6418.0
2018-01-02 15:30:00,123.35,123.5,123.3,123.5,19280.0,109.3071,109.4401,109.2628,109.4401,19280.0
2018-01-03 09:30:00,123.61,123.87,123.61,123.87,16935.0,109.5375,109.7679,109.5375,109.7679,16935.0
2018-01-03 10:00:00,123.89,124.0,123.89,124.0,6381.0,109.7857,109.8831,109.7857,109.8831,6381.0
2018-01-03 10:30:00,124.04,124.07,123.95,123.95,22506.0,109.9186,109.9452,109.8388,109.8388,22506.0
2018-01-03 11:00:00,123.98,124.03,123.94,124.02,4049.0,109.8654,109.9097,109.83,109.9009,4049.0
2018-01-03 11:30:00,124.03,124.05,123.97,124.0,35336.0,109.9097,109.9274,109.8566,109.8831,35336.0
2018-01-03 12:00:00,124.01,124.07,124.0,124.06,3365.0,109.892,109.9452,109.8831,109.9363,3365.0
2018-01-03 12:30:00,124.06,124.26,124.06,124.19,12200.0,109.9363,110.1135,109.9363,110.0515,12200.0
2018-01-03 13:00:00,124.2,124.22,124.17,124.18,4044.0,110.0604,110.0781,110.0338,110.0426,4044.0
2018-01-03 13:30:00,124.16,124.18,124.03,124.05,11488.0,110.0249,110.0426,109.9097,109.9274,11488.0
2018-01-03 14:00:00,124.08,124.15,124.04,124.12,32018.0,109.954,110.0161,109.9186,109.9895,32018.0
2018-01-03 14:30:00,124.14,124.2,124.11,124.16,10005.0,110.0072,110.0604,109.9806,110.0249,10005.0
2018-01-03 15:00:00,124.17,124.23,124.15,124.23,6659.0,110.0338,110.087,110.0161,110.087,6659.0
2018-01-03 15:30:00,124.22,124.34,124.21,124.21,14213.0,110.0781,110.1844,110.0692,110.0692,14213.0
2018-01-04 09:30:00,124.62,124.89,124.5,124.88,20818.0,110.4326,110.6718,110.3262,110.663,20818.0
2018-01-04 10:00:00,124.89,124.94,124.83,124.93,18128.0,110.6718,110.7161,110.6186,110.7073,18128.0
2018-01-04 10:30:00,124.97,125.04,124.88,124.92,33578.0,110.7427,110.8047,110.663,110.6984,33578.0
2018-01-04 11:00:00,124.91,124.96,124.79,124.82,12717.0,110.6895,110.7338,110.5832,110.6098,12717.0
2018-01-04 11:30:00,124.79,124.84,124.74,124.78,7826.0,110.5832,110.6275,110.5389,110.5743,7826.0
2018-01-04 12:00:00,124.81,124.92,124.81,124.83,4639.0,110.6009,110.6984,110.6009,110.6186,4639.0
2018-01-04 12:30:00,124.83,124.93,124.82,124.91,13233.0,110.6186,110.7073,110.6098,110.6895,13233.0
2018-01-04 13:00:00,124.9,124.9,124.85,124.87,5113.0,110.6807,110.6807,110.6364,110.6541,5113.0
2018-01-04 13:30:00,124.89,124.96,124.86,124.95,23103.0,110.6718,110.7338,110.6452,110.725,23103.0
2018-01-04 14:00:00,124.95,124.99,124.9,124.92,14903.0,110.725,110.7604,110.6807,110.6984,14903.0
2018-01-04 14:30:00,124.9,124.95,124.87,124.93,9132.0,110.6807,110.725,110.6541,110.7073,9132.0
2018-01-04 15:00:00,124.93,124.95,124.83,124.93,11889.0,110.7073,110.725,110.6186,110.7073,11889.0
2018-01-04 15:30:00,124.91,124.92,124.78,124.8,34484.0,110.6895,110.6984,110.5743,110.5921,34484.0
2018-01-05 09:30:00,125.22,125.35,125.0,125.12,40718.0,110.9642,111.0794,110.7693,110.8756,40718.0
2018-01-05 10:00:00,125.15,125.2,125.04,125.04,4488.0,110.9022,110.9465,110.8047,110.8047,4488.0
2018-01-05 10:30:00,125.06,125.19,125.05,125.15,6554.0,110.8225,110.9377,110.8136,110.9022,6554.0
2018-01-05 11:00:00,125.14,125.3,125.14,125.29,8939.0,110.8934,111.0351,110.8934,111.0263,8939.0
2018-01-05 11:30:00,125.26,125.29,125.22,125.25,2116.0,110.9997,111.0263,110.9642,110.9908,2116.0
2018-01-05 12:00:00,125.25,125.3,125.2,125.28,10689.0,110.9908,111.0351,110.9465,111.0174,10689.0
2018-01-05 12:30:00,125.27,125.28,125.15,125.19,20232.0,111.0086,111.0174,110.9022,110.9377,20232.0
2018-01-05 13:00:00,125.22,125.25,125.21,125.25,8018.0,110.9642,110.9908,110.9554,110.9908,8018.0
2018-01-05 13:30:00,125.27,125.3,125.25,125.26,8378.0,111.0086,111.0351,110.9908,110.9997,8378.0
2018-01-05 14:00:00,125.3,125.36,125.26,125.36,12009.0,111.0351,111.0883,110.9997,111.0883,12009.0
2018-01-05 14:30:00,125.36,125.42,125.34,125.36,22041.0,111.0883,111.1415,111.0706,111.0883,22041.0
2018-01-05 15:00:00,125.37,125.47,125.35,125.47,10309.0,111.0972,111.1858,111.0794,111.1858,10309.0
2018-01-05 15:30:00,125.47,125.67,125.47,125.64,27029.0,111.1858,111.363,111.1858,111.3364,27029.0
2018-01-08 09:30:00,125.51,125.62,125.45,125.6,43057.0,111.2212,111.3187,111.1681,111.301,43057.0
2018-01-08 10:00:00,125.61,125.63,125.5,125.62,5767.0,111.3098,111.3276,111.2124,111.3187,5767.0
2018-01-08 10:30:00,125.62,125.64,125.54,125.62,12147.0,111.3187,111.3364,111.2478,111.3187,12147.0
2018-01-08 11:00:00,125.62,125.67,125.58,125.67,35206.0,111.3187,111.363,111.2833,111.363,35206.0
2018-01-08 11:30:00,125.68,125.72,125.63,125.64,12063.0,111.3719,111.4073,111.3276,111.3364,12063.0
2018-01-08 12:00:00,125.64,125.73,125.64,125.71,22861.0,111.3364,111.4162,111.3364,111.3985,22861.0
2018-01-08 12:30:00,125.7,125.74,125.66,125.74,17953.0,111.3896,111.425,111.3542,111.425,17953.0
2018-01-08 13:00:00,125.75,125.87,125.74,125.87,2450.0,111.4339,111.5402,111.425,111.5402,2450.0
2018-01-08 13:30:00,125.88,125.88,125.84,125.86,13396.0,111.5491,111.5491,111.5137,111.5314,13396.0
2018-01-08 14:00:00,125.88,125.92,125.86,125.87,9349.0,111.5491,111.5846,111.5314,111.5402,9349.0
2018-01-08 14:30:00,125.87,125.92,125.85,125.9,24636.0,111.5402,111.5846,111.5225,111.5668,24636.0
2018-01-08 15:00:00,125.9,125.91,125.82,125.83,6180.0,111.5668,111.5757,111.4959,111.5048,6180.0
2018-01-08 15:30:00,125.83,125.94,125.8,125.91,18868.0,111.5048,111.6023,111.4782,111.5757,18868.0
2018-01-09 09:30:00,126.15,126.22,125.99,126.03,65540.0,111.7884,111.8504,111.6466,111.682,65540.0
2018-01-09 10:00:00,126.03,126.21,126.01,126.19,2948.0,111.682,111.8415,111.6643,111.8238,2948.0
2018-01-09 10:30:00,126.2,126.23,125.99,126.08,6807.0,111.8327,111.8593,111.6466,111.7263,6807.0
2018-01-09 11:00:00,126.09,126.39,126.09,126.39,6766.0,111.7352,112.001,111.7352,112.001,6766.0
2018-01-09 11:30:00,126.38,126.38,126.29,126.35,17532.0,111.9922,111.9922,111.9124,111.9656,17532.0
2018-01-09 12:00:00,126.33,126.37,126.27,126.3,15848.0,111.9479,111.9833,111.8947,111.9213,15848.0
2018-01-09 12:30:00,126.29,126.39,126.28,126.35,12100.0,111.9124,112.001,111.9036,111.9656,12100.0
2018-01-09 13:00:00,126.39,126.45,126.37,126.45,3875.0,112.001,112.0542,111.9833,112.0542,3875.0
2018-01-09 13:30:00,126.44,126.47,126.42,126.46,14548.0,112.0454,112.0719,112.0276,112.0631,14548.0
2018-01-09 14:00:00,126.47,126.47,126.33,126.34,10738.0,112.0719,112.0719,111.9479,111.9567,10738.0
2018-01-09 14:30:00,126.33,126.39,126.28,126.34,9695.0,111.9479,112.001,111.9036,111.9567,9695.0
2018-01-09 15:00:00,126.35,126.35,126.19,126.19,6517.0,111.9656,111.9656,111.8238,111.8238,6517.0
2018-01-09 15:30:00,126.22,126.37,126.08,126.15,23127.0,111.8504,111.9833,111.7263,111.7884,23127.0
2018-01-10 09:30:00,125.81,125.87,125.44,125.57,58155.0,111.4871,111.5402,111.1592,111.2744,58155.0
2018-01-10 10:00:00,125.62,125.84,125.53,125.76,8030.0,111.3187,111.5137,111.239,111.4428,8030.0
2018-01-10 10:30:00,125.75,125.93,125.7,125.73,9947.0,111.4339,111.5934,111.3896,111.4162,9947.0
2018-01-10 11:00:00,125.83,125.93,125.82,125.85,11163.0,111.5048,111.5934,111.4959,111.5225,11163.0
2018-01-10 11:30:00,125.86,125.95,125.86,125.93,3895.0,111.5314,111.6111,111.5314,111.5934,3895.0
2018-01-10 12:00:00,125.93,125.99,125.85,125.95,5931.0,111.5934,111.6466,111.5225,111.6111,5931.0
2018-01-10 12:30:00,125.94,126.0,125.93,125.99,9183.0,111.6023,111.6554,111.5934,111.6466,9183.0
2018-01-10 13:00:00,125.99,126.04,125.94,125.99,4227.0,111.6466,111.6909,111.6023,111.6466,4227.0
2018-01-10 13:30:00,125.97,126.06,125.95,126.06,4450.0,111.6289,111.7086,111.6111,111.7086,4450.0
2018-01-10 14:00:00,126.05,126.06,125.78,125.8,5180.0,111.6998,111.7086,111.4605,111.4782,5180.0
2018-01-10 14:30:00,125.78,125.89,125.77,125.85,15422.0,111.4605,111.558,111.4516,111.5225,15422.0
2018-01-10 15:00:00,125.84,125.95,125.77,125.8,25403.0,111.5137,111.6111,111.4516,111.4782,25403.0
2018-01-10 15:30:00,125.83,126.0,125.83,125.96,21742.0,111.5048,111.6554,111.5048,111.62,21742.0
2018-01-11 09:30:00,126.3,126.4,126.2,126.4,22829.0,111.9213,112.0099,111.8327,112.0099,22829.0
2018-01-11 10:00:00,126.43,126.48,126.27,126.32,10211.0,112.0365,112.0808,111.8947,111.939,10211.0
2018-01-11 10:30:00,126.32,126.41,126.23,126.39,9494.0,111.939,112.0188,111.8593,112.001,9494.0
2018-01-11 11:00:00,126.44,126.49,126.43,126.46,8108.0,112.0454,112.0897,112.0365,112.0631,8108.0
2018-01-11 11:30:00,126.42,126.46,126.38,126.46,7032.0,112.0276,112.0631,111.9922,112.0631,7032.0
2018-01-11 12:00:00,126.46,126.56,126.44,126.56,5693.0,112.0631,112.1517,112.0454,112.1517,5693.0
2018-01-11 12:30:00,126.58,126.71,126.57,126.69,6784.0,112.1694,112.2846,112.1606,112.2669,6784.0
2018-01-11 13:00:00,126.69,126.73,126.64,126.71,5175.0,112.2669,112.3023,112.2226,112.2846,5175.0
2018-01-11 13:30:00,126.69,126.69,126.63,126.64,6784.0,112.2669,112.2669,112.2137,112.2226,6784.0
2018-01-11 14:00:00,126.65,126.66,126.61,126.62,15328.0,112.2314,112.2403,112.196,112.2049,15328.0
2018-01-11 14:30:00,126.65,126.67,126.62,126.66,9277.0,112.2314,112.2492,112.2049,112.2403,9277.0
2018-01-11 15:00:00,126.64,126.77,126.64,126.72,6725.0,112.2226,112.3378,112.2226,112.2935,6725.0
2018-01-11 15:30:00,126.71,126.88,126.67,126.85,16732.0,112.2846,112.4353,112.2492,112.4087,16732.0
2018-01-12 09:30:00,127.04,127.27,127.02,127.27,15124.0,112.577,112.7809,112.5593,112.7809,15124.0
2018-01-12 10:00:00,127.31,127.35,127.22,127.32,5463.0,112.8163,112.8518,112.7366,112.8252,5463.0
2018-01-12 10:30:00,127.37,127.65,127.36,127.62,17323.0,112.8695,113.1176,112.8606,113.091,17323.0
2018-01-12 11:00:00,127.55,127.6,127.36,127.47,11652.0,113.029,113.0733,112.8606,112.9581,11652.0
2018-01-12 11:30:00,127.45,127.56,127.45,127.55,5904.0,112.9404,113.0378,112.9404,113.029,5904.0
2018-01-12 12:00:00,127.6,127.6,127.5,127.52,11194.0,113.0733,113.0733,112.9847,113.0024,11194.0
2018-01-12 12:30:00,127.52,127.6,127.46,127.6,4488.0,113.0024,113.0733,112.9492,113.0733,4488.0
2018-01-12 13:00:00,127.6,127.6,127.5,127.54,4136.0,113.0733,113.0733,112.9847,113.0201,4136.0
2018-01-12 13:30:00,127.55,127.65,127.5,127.61,10733.0,113.029,113.1176,112.9847,113.0822,10733.0
2018-01-12 14:00:00,127.62,127.69,127.6,127.68,12747.0,113.091,113.153,113.0733,113.1442,12747.0
2018-01-12 14:30:00,127.68,127.69,127.54,127.62,10615.0,113.1442,113.153,113.0201,113.091,10615.0
2018-01-12 15:00:00,127.64,127.67,127.52,127.59,13632.0,113.1087,113.1353,113.0024,113.0644,13632.0
2018-01-12 15:30:00,127.6,127.78,127.6,127.71,15778.0,113.0733,113.2328,113.0733,113.1708,15778.0
2018-01-16 09:30:00,128.42,128.7,128.4,128.66,54835.0,113.7999,114.0481,113.7822,114.0126,54835.0
2018-01-16 10:00:00,128.65,128.66,128.47,128.48,16072.0,114.0038,114.0126,113.8443,113.8531,16072.0
2018-01-16 10:30:00,128.43,128.44,128.07,128.09,14751.0,113.8088,113.8177,113.4898,113.5075,14751.0
2018-01-16 11:00:00,128.12,128.18,127.95,128.16,12293.0,113.5341,113.5873,113.3834,113.5695,12293.0
2018-01-16 11:30:00,128.17,128.22,127.94,127.99,22480.0,113.5784,113.6227,113.3746,113.4189,22480.0
2018-01-16 12:00:00,127.99,128.12,127.96,128.01,12940.0,113.4189,113.5341,113.3923,113.4366,12940.0
2018-01-16 12:30:00,128.01,128.03,127.86,127.86,37536.0,113.4366,113.4543,113.3037,113.3037,37536.0
2018-01-16 13:00:00,127.92,127.96,127.83,127.91,8402.0,113.3569,113.3923,113.2771,113.348,8402.0
2018-01-16 13:30:00,127.9,127.92,127.57,127.62,5558.0,113.3391,113.3569,113.0467,113.091,5558.0
2018-01-16 14:00:00,127.62,127.63,127.25,127.28,26689.0,113.091,113.0999,112.7631,112.7897,26689.0
2018-01-16 14:30:00,127.3,127.39,126.91,127.15,16260.0,112.8074,112.8872,112.4618,112.6745,16260.0
2018-01-16 15:00:00,127.26,127.54,127.25,127.33,9632.0,112.772,113.0201,112.7631,112.834,9632.0
2018-01-16 15:30:00,127.47,127.48,127.24,127.29,12599.0,112.9581,112.967,112.7543,112.7986,12599.0
2018-01-17 09:30:00,127.8,127.8,127.49,127.51,41968.0,113.2505,113.2505,112.9758,112.9935,41968.0
2018-01-17 10:00:00,127.51,127.71,127.51,127.57,5307.0,112.9935,113.1708,112.9935,113.0467,5307.0
2018-01-17 10:30:00,127.57,127.72,127.56,127.72,8829.0,113.0467,113.1796,113.0378,113.1796,8829.0
2018-01-17 11:00:00,127.73,127.95,127.69,127.87,5060.0,113.1885,113.3834,113.153,113.3126,5060.0
2018-01-17 11:30:00,127.91,127.96,127.87,127.94,3922.0,113.348,113.3923,113.3126,113.3746,3922.0
2018-01-17 12:00:00,127.95,128.06,127.94,128.05,5481.0,113.3834,113.4809,113.3746,113.4721,5481.0
2018-01-17 12:30:00,128.04,128.2,128.04,128.2,9459.0,113.4632,113.605,113.4632,113.605,9459.0
2018-01-17 13:00:00,128.22,128.27,128.19,128.23,5820.0,113.6227,113.667,113.5961,113.6316,5820.0
2018-01-17 13:30:00,128.23,128.31,128.22,128.3,15243.0,113.6316,113.7025,113.6227,113.6936,15243.0
2018-01-17 14:00:00,128.3,128.5,128.3,128.46,2219008.0,113.6936,113.8708,113.6936,113.8354,2219008.0
2018-01-17 14:30:00,128.45,128.59,128.45,128.57,10328.0,113.8265,113.9506,113.8265,113.9329,10328.0
2018-01-17 15:00:00,128.57,128.68,128.48,128.55,8144.0,113.9329,114.0303,113.8531,113.9151,8144.0
2018-01-17 15:30:00,128.47,128.63,128.35,128.45,19675.0,113.8443,113.986,113.7379,113.8265,19675.0
2018-01-18 09:30:00,128.4,128.57,128.34,128.53,33232.0,113.7822,113.9329,113.7291,113.8974,33232.0
2018-01-18 10:00:00,128.46,128.46,128.16,128.16,10458.0,113.8354,113.8354,113.5695,113.5695,10458.0
2018-01-18 10:30:00,128.28,128.37,128.25,128.25,4963.0,113.6759,113.7556,113.6493,113.6493,4963.0
2018-01-18 11:00:00,128.24,128.42,128.14,128.24,12103.0,113.6404,113.7999,113.5518,113.6404,12103.0
2018-01-18 11:30:00,128.26,128.29,128.05,128.19,6794.0,113.6582,113.6847,113.4721,113.5961,6794.0
2018-01-18 12:00:00,128.14,128.32,128.14,128.31,6491.0,113.5518,113.7113,113.5518,113.7025,6491.0
2018-01-18 12:30:00,128.33,128.35,128.29,128.29,22459.0,113.7202,113.7379,113.6847,113.6847,22459.0
2018-01-18 13:00:00,128.3,128.35,128.22,128.26,5776.0,113.6936,113.7379,113.6227,113.6582,5776.0
2018-01-18 13:30:00,128.25,128.43,128.25,128.4,21337.0,113.6493,113.8088,113.6493,113.7822,21337.0
2018-01-18 14:00:00,128.39,128.57,128.38,128.57,20123.0,113.7734,113.9329,113.7645,113.9329,20123.0
2018-01-18 14:30:00,128.57,128.62,128.47,128.53,11962.0,113.9329,113.9772,113.8443,113.8974,11962.0
2018-01-18 15:00:00,128.5,128.53,128.35,128.35,12997.0,113.8708,113.8974,113.7379,113.7379,12997.0
2018-01-18 15:30:00,128.34,128.35,128.18,128.29,16464.0,113.7291,113.7379,113.5873,113.6847,16464.0
2018-01-19 09:30:00,128.65,128.69,128.45,128.54,43459.0,114.0038,114.0392,113.8265,113.9063,43459.0
2018-01-19 10:00:00,128.53,128.63,128.35,128.63,4282.0,113.8974,113.986,113.7379,113.986,4282.0
2018-01-19 10:30:00,128.61,128.62,128.41,128.41,6932.0,113.9683,113.9772,113.7911,113.7911,6932.0
2018-01-19 11:00:00,128.4,128.52,128.29,128.49,7680.0,113.7822,113.8886,113.6847,113.862,7680.0
2018-01-19 11:30:00,128.53,128.54,128.38,128.42,4876.0,113.8974,113.9063,113.7645,113.7999,4876.0
2018-01-19 12:00:00,128.44,128.51,128.41,128.48,8773.0,113.8177,113.8797,113.7911,113.8531,8773.0
2018-01-19 12:30:00,128.48,128.58,128.48,128.53,5158.0,113.8531,113.9417,113.8531,113.8974,5158.0
2018-01-19 13:00:00,128.54,128.55,128.46,128.51,25817.0,113.9063,113.9151,113.8354,113.8797,25817.0
2018-01-19 13:30:00,128.53,128.53,128.44,128.48,9662.0,113.8974,113.8974,113.8177,113.8531,9662.0
2018-01-19 14:00:00,128.5,128.7,128.49,128.67,16033.0,113.8708,114.0481,113.862,114.0215,16033.0
2018-01-19 14:30:00,128.68,128.74,128.65,128.67,16184.0,114.0303,114.0835,114.0038,114.0215,16184.0
2018-01-19 15:00:00,128.66,128.8,128.62,128.8,7752.0,114.0126,114.1367,113.9772,114.1367,7752.0
2018-01-19 15:30:00,128.83,128.86,128.72,128.84,19942.0,114.1633,114.1899,114.0658,114.1721,19942.0
2018-01-22 09:30:00,128.76,128.97,128.76,128.97,42271.0,114.1012,114.2873,114.1012,114.2873,42271.0
2018-01-22 10:00:00,128.98,129.34,128.97,129.28,11752.0,114.2962,114.6152,114.2873,114.562,11752.0
2018-01-22 10:30:00,129.26,129.32,129.18,129.18,10794.0,114.5443,114.5975,114.4734,114.4734,10794.0
2018-01-22 11:00:00,129.14,129.26,129.13,129.16,8385.0,114.438,114.5443,114.4291,114.4557,8385.0
2018-01-22 11:30:00,129.12,129.28,129.12,129.28,5831.0,114.4203,114.562,114.4203,114.562,5831.0
2018-01-22 12:00:00,129.36,129.49,129.34,129.48,14603.0,114.6329,114.7481,114.6152,114.7393,14603.0
2018-01-22 12:30:00,129.51,129.6,129.47,129.47,11053.0,114.7659,114.8456,114.7304,114.7304,11053.0
2018-01-22 13:00:00,129.46,129.55,129.46,129.52,1800.0,114.7215,114.8013,114.7215,114.7747,1800.0
2018-01-22 13:30:00,129.52,129.55,129.5,129.51,15817.0,114.7747,114.8013,114.757,114.7659,15817.0
2018-01-22 14:00:00,129.52,129.52,129.37,129.44,9146.0,114.7747,114.7747,114.6418,114.7038,9146.0
2018-01-22 14:30:00,129.45,129.56,129.44,129.51,16200.0,114.7127,114.8102,114.7038,114.7659,16200.0
2018-01-22 15:00:00,129.52,129.6,129.5,129.56,21320.0,114.7747,114.8456,114.757,114.8102,21320.0
2018-01-22 15:30:00,129.6,129.92,129.56,129.92,21703.0,114.8456,115.1292,114.8102,115.1292,21703.0
2018-01-23 09:30:00,129.96,130.19,129.81,129.92,44716.0,115.1646,115.3684,115.0317,115.1292,44716.0
2018-01-23 10:00:00,129.88,130.05,129.85,130.04,9156.0,115.0937,115.2444,115.0671,115.2355,9156.0
2018-01-23 10:30:00,130.05,130.27,130.0,130.27,4458.0,115.2444,115.4393,115.2001,115.4393,4458.0
2018-01-23 11:00:00,130.28,130.35,130.22,130.25,11167.0,115.4482,115.5102,115.395,115.4216,11167.0
2018-01-23 11:30:00,130.23,130.25,130.05,130.12,9667.0,115.4039,115.4216,115.2444,115.3064,9667.0
2018-01-23 12:00:00,130.16,130.17,130.07,130.13,3920.0,115.3419,115.3507,115.2621,115.3153,3920.0
2018-01-23 12:30:00,130.13,130.16,130.01,130.08,8674.0,115.3153,115.3419,115.2089,115.271,8674.0
2018-01-23 13:00:00,130.1,130.17,130.08,130.14,8095.0,115.2887,115.3507,115.271,115.3241,8095.0
2018-01-23 13:30:00,130.18,130.29,130.15,130.27,15669.0,115.3596,115.4571,115.333,115.4393,15669.0
2018-01-23 14:00:00,130.26,130.26,130.04,130.13,13359.0,115.4305,115.4305,115.2355,115.3153,13359.0
2018-01-23 14:30:00,130.15,130.32,130.13,130.26,12131.0,115.333,115.4836,115.3153,115.4305,12131.0
2018-01-23 15:00:00,130.22,130.25,130.09,130.21,16149.0,115.395,115.4216,115.2798,115.3862,16149.0
2018-01-23 15:30:00,130.21,130.31,130.19,130.23,18143.0,115.3862,115.4748,115.3684,115.4039,18143.0
2018-01-24 09:30:00,130.6,130.63,130.44,130.63,47066.0,115.7318,115.7583,115.59,115.7583,47066.0
2018-01-24 10:00:00,130.66,130.81,130.65,130.69,16159.0,115.7849,115.9179,115.7761,115.8115,16159.0
2018-01-24 10:30:00,130.72,130.83,130.59,130.61,10754.0,115.8381,115.9356,115.7229,115.7406,10754.0
2018-01-24 11:00:00,130.64,130.69,130.19,130.25,16019.0,115.7672,115.8115,115.3684,115.4216,16019.0
2018-01-24 11:30:00,130.22,130.24,129.89,130.18,33485.0,115.395,115.4127,115.1026,115.3596,33485.0
2018-01-24 12:00:00,130.14,130.2,129.9,129.94,3550.0,115.3241,115.3773,115.1115,115.1469,3550.0
2018-01-24 12:30:00,130.0,130.0,129.74,129.96,8652.0,115.2001,115.2001,114.9697,115.1646,8652.0
2018-01-24 13:00:00,129.86,129.88,129.56,129.88,2430.0,115.076,115.0937,114.8102,115.0937,2430.0
2018-01-24 13:30:00,129.86,130.24,129.85,130.14,40644.0,115.076,115.4127,115.0671,115.3241,40644.0
2018-01-24 14:00:00,130.11,130.29,130.09,130.24,6406.0,115.2975,115.4571,115.2798,115.4127,6406.0
2018-01-24 14:30:00,130.29,130.39,130.21,130.26,34926.0,115.4571,115.5457,115.3862,115.4305,34926.0
2018-01-24 15:00:00,130.26,130.26,130.14,130.18,9970.0,115.4305,115.4305,115.3241,115.3596,9970.0
2018-01-24 15:30:00,130.22,130.39,130.12,130.14,20991.0,115.395,115.5457,115.3064,115.3241,20991.0
2018-01-25 09:30:00,130.63,130.67,129.95,130.05,61247.0,115.7583,115.7938,115.1558,115.2444,61247.0
2018-01-25 10:00:00,130.02,130.29,129.95,130.14,11451.0,115.2178,115.4571,115.1558,115.3241,11451.0
2018-01-25 10:30:00,130.15,130.26,130.04,130.25,7774.0,115.333,115.4305,115.2355,115.4216,7774.0
2018-01-25 11:00:00,130.18,130.37,130.18,130.29,6225.0,115.3596,115.5279,115.3596,115.4571,6225.0
2018-01-25 11:30:00,130.33,130.51,130.3,130.44,12936.0,115.4925,115.652,115.4659,115.59,12936.0
2018-01-25 12:00:00,130.46,130.55,130.39,130.44,9507.0,115.6077,115.6875,115.5457,115.59,9507.0
2018-01-25 12:30:00,130.46,130.47,130.35,130.37,4575.0,115.6077,115.6166,115.5102,115.5279,4575.0
2018-01-25 13:00:00,130.3,130.39,130.26,130.29,4968.0,115.4659,115.5457,115.4305,115.4571,4968.0
2018-01-25 13:30:00,130.3,130.48,130.29,130.46,18484.0,115.4659,115.6254,115.4571,115.6077,18484.0
2018-01-25 14:00:00,130.4,130.45,130.15,130.23,16513.0,115.5545,115.5988,115.333,115.4039,16513.0
2018-01-25 14:30:00,130.21,130.24,129.91,129.99,9908.0,115.3862,115.4127,115.1203,115.1912,9908.0
2018-01-25 15:00:00,129.97,130.15,129.81,130.1,40510.0,115.1735,115.333,115.0317,115.2887,40510.0
2018-01-25 15:30:00,130.1,130.22,130.03,130.21,21370.0,115.2887,115.395,115.2267,115.3862,21370.0
2018-01-26 09:30:00,130.62,130.72,130.54,130.72,20053.0,115.7495,115.8381,115.6786,115.8381,20053.0
2018-01-26 10:00:00,130.74,130.78,130.6,130.66,20330.0,115.8558,115.8913,115.7318,115.7849,20330.0
2018-01-26 10:30:00,130.68,130.93,130.68,130.83,7676.0,115.8027,116.0242,115.8027,115.9356,7676.0
2018-01-26 11:00:00,130.86,130.92,130.78,130.85,18894.0,115.9622,116.0153,115.8913,115.9533,18894.0
2018-01-26 11:30:00,130.91,130.93,130.78,130.83,6062.0,116.0065,116.0242,115.8913,115.9356,6062.0
2018-01-26 12:00:00,130.83,130.93,130.81,130.91,4990.0,115.9356,116.0242,115.9179,116.0065,4990.0
2018-01-26 12:30:00,130.91,131.08,130.91,131.05,10241.0,116.0065,116.1571,116.0065,116.1305,10241.0
2018-01-26 13:00:00,131.06,131.14,131.04,131.09,3380.0,116.1394,116.2103,116.1217,116.166,3380.0
2018-01-26 13:30:00,131.1,131.21,131.1,131.2,24293.0,116.1748,116.2723,116.1748,116.2635,24293.0
2018-01-26 14:00:00,131.19,131.2,131.11,131.14,11226.0,116.2546,116.2635,116.1837,116.2103,11226.0
2018-01-26 14:30:00,131.14,131.26,131.1,131.2,11807.0,116.2103,116.3166,116.1748,116.2635,11807.0
2018-01-26 15:00:00,131.21,131.45,131.2,131.42,28890.0,116.2723,116.485,116.2635,116.4584,28890.0
2018-01-26 15:30:00,131.39,131.68,131.39,131.66,28550.0,116.4318,116.6888,116.4318,116.6711,28550.0
2018-01-29 09:30:00,131.45,131.63,131.34,131.59,39227.0,116.485,116.6445,116.3875,116.6091,39227.0
2018-01-29 10:00:00,131.45,131.48,131.22,131.42,12329.0,116.485,116.5116,116.2812,116.4584,12329.0
2018-01-29 10:30:00,131.42,131.43,130.97,131.18,14771.0,116.4584,116.4673,116.0596,116.2457,14771.0
2018-01-29 11:00:00,131.1,131.18,130.91,131.15,23053.0,116.1748,116.2457,116.0065,116.2191,23053.0
2018-01-29 11:30:00,131.13,131.38,131.12,131.25,20367.0,116.2014,116.423,116.1926,116.3078,20367.0
2018-01-29 12:00:00,131.1,131.31,131.1,131.31,7210.0,116.1748,116.3609,116.1748,116.3609,7210.0
2018-01-29 12:30:00,131.31,131.39,131.18,131.39,7232.0,116.3609,116.4318,116.2457,116.4318,7232.0
2018-01-29 13:00:00,131.39,131.47,131.38,131.42,5407.0,116.4318,116.5027,116.423,116.4584,5407.0
2018-01-29 13:30:00,131.38,131.39,131.29,131.31,17576.0,116.423,116.4318,116.3432,116.3609,17576.0
2018-01-29 14:00:00,131.33,131.37,131.24,131.26,10250.0,116.3787,116.4141,116.2989,116.3166,10250.0
2018-01-29 14:30:00,131.26,131.26,131.11,131.24,58491.0,116.3166,116.3166,116.1837,116.2989,58491.0
2018-01-29 15:00:00,131.23,131.29,131.05,131.05,14484.0,116.29,116.3432,116.1305,116.1305,14484.0
2018-01-29 15:30:00,131.03,131.11,130.76,130.84,47017.0,116.1128,116.1837,115.8735,115.9444,47017.0
2018-01-30 09:30:00,129.77,130.15,129.58,129.67,81355.0,114.9963,115.333,114.8279,114.9076,81355.0
2018-01-30 10:00:00,129.6,129.7,129.29,129.7,29140.0,114.8456,114.9342,114.5709,114.9342,29140.0
2018-01-30 10:30:00,129.76,129.96,129.65,129.96,23025.0,114.9874,115.1646,114.8899,115.1646,23025.0
2018-01-30 11:00:00,129.98,130.06,129.7,129.71,22483.0,115.1823,115.2532,114.9342,114.9431,22483.0
2018-01-30 11:30:00,129.71,129.96,129.59,129.59,38526.0,114.9431,115.1646,114.8367,114.8367,38526.0
2018-01-30 12:00:00,129.61,129.68,129.51,129.55,14868.0,114.8545,114.9165,114.7659,114.8013,14868.0
2018-01-30 12:30:00,129.55,129.65,129.46,129.51,10947.0,114.8013,114.8899,114.7215,114.7659,10947.0
2018-01-30 13:00:00,129.53,129.54,129.32,129.4,18884.0,114.7836,114.7924,114.5975,114.6684,18884.0
2018-01-30 13:30:00,129.38,129.73,129.38,129.7,32650.0,114.6507,114.9608,114.6507,114.9342,32650.0
2018-01-30 14:00:00,129.68,129.82,129.61,129.63,12119.0,114.9165,115.0406,114.8545,114.8722,12119.0
2018-01-30 14:30:00,129.62,129.62,129.39,129.5,15974.0,114.8633,114.8633,114.6595,114.757,15974.0
2018-01-30 15:00:00,129.44,129.65,129.42,129.65,12106.0,114.7038,114.8899,114.6861,114.8899,12106.0
2018-01-30 15:30:00,129.66,129.81,129.43,129.44,31622.0,114.8988,115.0317,114.695,114.7038,31622.0
2018-01-31 09:30:00,130.0,130.21,129.94,129.97,38159.0,115.2001,115.3862,115.1469,115.1735,38159.0
2018-01-31 10:00:00,129.96,130.11,129.83,130.01,8022.0,115.1646,115.2975,115.0494,115.2089,8022.0
2018-01-31 10:30:00,129.96,129.96,129.65,129.73,10782.0,115.1646,115.1646,114.8899,114.9608,10782.0
2018-01-31 11:00:00,129.68,129.73,129.58,129.58,11619.0,114.9165,114.9608,114.8279,114.8279,11619.0
2018-01-31 11:30:00,129.59,129.73,129.59,129.62,3145.0,114.8367,114.9608,114.8367,114.8633,3145.0
2018-01-31 12:00:00,129.57,129.74,129.57,129.72,9066.0,114.819,114.9697,114.819,114.9519,9066.0
2018-01-31 12:30:00,129.7,129.79,129.7,129.73,12841.0,114.9342,115.014,114.9342,114.9608,12841.0
2018-01-31 13:00:00,129.74,129.89,129.72,129.81,8747.0,114.9697,115.1026,114.9519,115.0317,8747.0
2018-01-31 13:30:00,129.86,129.88,129.75,129.75,18248.0,115.076,115.0937,114.9785,114.9785,18248.0
2018-01-31 14:00:00,129.85,129.96,129.42,129.48,18560.0,115.0671,115.1646,114.6861,114.7393,18560.0
2018-01-31 14:30:00,129.47,129.52,129.05,129.31,37850.0,114.7304,114.7747,114.3582,114.5886,37850.0
2018-01-31 15:00:00,129.29,129.37,129.04,129.37,20725.0,114.5709,114.6418,114.3494,114.6418,20725.0
2018-01-31 15:30:00,129.37,129.86,129.37,129.58,36489.0,114.6418,115.076,114.6418,114.8279,36489.0
2018-02-01 09:30:00,129.13,129.58,129.13,129.54,28733.0,114.4291,114.8279,114.4291,114.7924,28733.0
2018-02-01 10:00:00,129.48,129.61,129.36,129.39,3869.0,114.7393,114.8545,114.6329,114.6595,3869.0
2018-02-01 10:30:00,129.38,129.51,129.32,129.45,48832.0,114.6507,114.7659,114.5975,114.7127,48832.0
2018-02-01 11:00:00,129.55,129.57,129.45,129.46,5016.0,114.8013,114.819,114.7127,114.7215,5016.0
2018-02-01 11:30:00,129.5,130.01,129.5,130.0,12066.0,114.757,115.2089,114.757,115.2001,12066.0
2018-02-01 12:00:00,130.03,130.04,129.92,129.92,4171.0,115.2267,115.2355,115.1292,115.1292,4171.0
2018-02-01 12:30:00,129.97,130.01,129.93,129.97,19167.0,115.1735,115.2089,115.138,115.1735,19167.0
2018-02-01 13:00:00,129.96,130.12,129.96,130.09,4507.0,115.1646,115.3064,115.1646,115.2798,4507.0
2018-02-01 13:30:00,130.06,130.06,129.63,129.69,28241.0,115.2532,115.2532,114.8722,114.9254,28241.0
2018-02-01 14:00:00,129.7,129.71,129.26,129.49,13676.0,114.9342,114.9431,114.5443,114.7481,13676.0
2018-02-01 14:30:00,129.45,129.69,129.45,129.69,18137.0,114.7127,114.9254,114.7127,114.9254,18137.0
2018-02-01 15:00:00,129.73,129.74,129.34,129.35,12091.0,114.9608,114.9697,114.6152,114.6241,12091.0
2018-02-01 15:30:00,129.32,129.51,129.07,129.51,26893.0,114.5975,114.7659,114.3759,114.7659,26893.0
2018-02-02 09:30:00,128.71,128.79,128.37,128.42,47970.0,114.0569,114.1278,113.7556,113.7999,47970.0
2018-02-02 10:00:00,128.41,128.41,127.97,128.38,29775.0,113.7911,113.7911,113.4012,113.7645,29775.0
2018-02-02 10:30:00,128.37,128.55,128.26,128.41,25570.0,113.7556,113.9151,113.6582,113.7911,25570.0
2018-02-02 11:00:00,128.41,128.51,128.19,128.24,11321.0,113.7911,113.8797,113.5961,113.6404,11321.0
2018-02-02 11:30:00,128.26,128.26,127.99,127.99,17642.0,113.6582,113.6582,113.4189,113.4189,17642.0
2018-02-02 12:00:00,127.91,128.34,127.91,128.31,9704.0,113.348,113.7291,113.348,113.7025,9704.0
2018-02-02 12:30:00,128.27,128.28,128.1,128.11,4994.0,113.667,113.6759,113.5164,113.5252,4994.0
2018-02-02 13:00:00,128.05,128.05,127.71,127.82,22996.0,113.4721,113.4721,113.1708,113.2682,22996.0
2018-02-02 13:30:00,127.91,127.94,127.6,127.69,25451.0,113.348,113.3746,113.0733,113.153,25451.0
2018-02-02 14:00:00,127.7,127.7,127.18,127.2,40509.0,113.1619,113.1619,112.7011,112.7188,40509.0
2018-02-02 14:30:00,127.23,127.45,126.97,127.05,39627.0,112.7454,112.9404,112.515,112.5859,39627.0
2018-02-02 15:00:00,127.02,127.3,126.75,127.13,29162.0,112.5593,112.8074,112.3201,112.6568,29162.0
2018-02-02 15:30:00,127.07,127.22,126.66,126.69,42597.0,112.6036,112.7366,112.2403,112.2669,42597.0
2018-02-05 09:30:00,125.6,126.06,125.35,125.95,109448.0,111.301,111.7086,111.0794,111.6111,109448.0
2018-02-05 10:00:00,125.9,126.85,125.85,126.78,22472.0,111.5668,112.4087,111.5225,112.3466,22472.0
2018-02-05 10:30:00,126.72,126.81,126.41,126.65,27528.0,112.2935,112.3732,112.0188,112.2314,27528.0
2018-02-05 11:00:00,126.66,126.7,126.35,126.42,23723.0,112.2403,112.2758,111.9656,112.0276,23723.0
2018-02-05 11:30:00,126.35,126.35,126.03,126.23,16991.0,111.9656,111.9656,111.682,111.8593,16991.0
2018-02-05 12:00:00,126.2,126.2,125.49,125.64,24833.0,111.8327,111.8327,111.2035,111.3364,24833.0
2018-02-05 12:30:00,125.65,125.91,125.64,125.67,25748.0,111.3453,111.5757,111.3364,111.363,25748.0
2018-02-05 13:00:00,125.62,125.62,124.68,124.87,106434.0,111.3187,111.3187,110.4857,110.6541,106434.0
2018-02-05 13:30:00,124.93,125.34,124.69,125.34,45361.0,110.7073,111.0706,110.4946,111.0706,45361.0
2018-02-05 14:00:00,125.37,125.37,124.53,124.59,36200.0,111.0972,111.0972,110.3528,110.406,36200.0
2018-02-05 14:30:00,124.57,124.57,123.42,123.54,76227.0,110.3882,110.3882,109.3692,109.4755,76227.0
2018-02-05 15:00:00,123.44,123.87,121.08,123.75,123647.0,109.3869,109.7679,107.2956,109.6616,123647.0
2018-02-05 15:30:00,123.8,123.82,121.48,121.64,106797.0,109.7059,109.7236,107.65,107.7918,106797.0
2018-02-06 09:30:00,119.34,123.07,118.81,122.27,198505.0,105.7537,109.059,105.284,108.3501,198505.0
2018-02-06 10:00:00,122.22,123.13,120.81,121.14,106303.0,108.3058,109.1122,107.0563,107.3487,106303.0
2018-02-06 10:30:00,121.17,121.79,120.28,121.33,67315.0,107.3753,107.9247,106.5866,107.5171,67315.0
2018-02-06 11:00:00,121.29,121.52,120.69,120.8,40872.0,107.4817,107.6855,106.95,107.0474,40872.0
2018-02-06 11:30:00,120.74,121.41,120.37,121.07,55994.0,106.9943,107.588,106.6664,107.2867,55994.0
2018-02-06 12:00:00,121.21,122.04,121.14,122.01,16548.0,107.4108,108.1463,107.3487,108.1197,16548.0
2018-02-06 12:30:00,122.14,122.49,121.6,121.96,39695.0,108.2349,108.545,107.7564,108.0754,39695.0
2018-02-06 13:00:00,121.86,121.93,121.18,121.65,23785.0,107.9868,108.0488,107.3842,107.8007,23785.0
2018-02-06 13:30:00,121.67,121.67,120.86,120.93,42020.0,107.8184,107.8184,107.1006,107.1626,42020.0
2018-02-06 14:00:00,120.93,121.14,120.61,120.82,54104.0,107.1626,107.3487,106.8791,107.0652,54104.0
2018-02-06 14:30:00,120.81,122.68,120.76,122.68,27455.0,107.0563,108.7134,107.012,108.7134,27455.0
2018-02-06 15:00:00,122.77,123.59,122.7,123.22,44151.0,108.7932,109.5198,108.7311,109.1919,44151.0
2018-02-06 15:30:00,123.14,123.99,122.89,123.77,81219.0,109.121,109.8743,108.8995,109.6793,81219.0
2018-02-07 09:30:00,123.46,124.32,123.25,124.23,85695.0,109.4046,110.1667,109.2185,110.087,85695.0
2018-02-07 10:00:00,124.13,124.71,124.01,124.42,64844.0,109.9983,110.5123,109.892,110.2553,64844.0
2018-02-07 10:30:00,124.33,124.76,124.17,124.72,15361.0,110.1756,110.5566,110.0338,110.5212,15361.0
2018-02-07 11:00:00,124.72,125.25,124.65,124.85,27651.0,110.5212,110.9908,110.4591,110.6364,27651.0
2018-02-07 11:30:00,124.75,124.92,124.55,124.89,38278.0,110.5478,110.6984,110.3705,110.6718,38278.0
2018-02-07 12:00:00,124.87,124.97,124.59,124.78,43042.0,110.6541,110.7427,110.406,110.5743,43042.0
2018-02-07 12:30:00,124.75,124.76,124.24,124.27,27113.0,110.5478,110.5566,110.0958,110.1224,27113.0
2018-02-07 13:00:00,124.4,124.4,123.43,123.85,124545.0,110.2376,110.2376,109.378,109.7502,124545.0
2018-02-07 13:30:00,123.72,124.31,123.72,124.04,48565.0,109.635,110.1578,109.635,109.9186,48565.0
2018-02-07 14:00:00,124.01,124.12,123.55,124.12,66443.0,109.892,109.9895,109.4844,109.9895,66443.0
2018-02-07 14:30:00,124.12,124.22,123.33,123.69,29067.0,109.9895,110.0781,109.2894,109.6084,29067.0
2018-02-07 15:00:00,123.74,124.38,123.67,124.29,16153.0,109.6527,110.2199,109.5907,110.1401,16153.0
2018-02-07 15:30:00,124.27,124.48,123.12,123.12,47087.0,110.1224,110.3085,109.1033,109.1033,47087.0
2018-02-08 09:30:00,123.33,123.33,122.44,122.93,66121.0,109.2894,109.2894,108.5007,108.935,66121.0
2018-02-08 10:00:00,122.8,123.04,122.36,122.36,33554.0,108.8198,109.0324,108.4298,108.4298,33554.0
2018-02-08 10:30:00,122.33,122.51,121.6,121.84,26859.0,108.4033,108.5628,107.7564,107.969,26859.0
2018-02-08 11:00:00,121.8,122.2,121.3,121.42,39167.0,107.9336,108.2881,107.4905,107.5969,39167.0
2018-02-08 11:30:00,121.41,122.11,121.34,121.72,59098.0,107.588,108.2083,107.526,107.8627,59098.0
2018-02-08 12:00:00,121.65,121.81,120.81,120.97,38609.0,107.8007,107.9425,107.0563,107.1981,38609.0
2018-02-08 12:30:00,121.08,121.48,120.13,120.59,59501.0,107.2956,107.65,106.4537,106.8614,59501.0
2018-02-08 13:00:00,120.51,121.2,120.29,120.74,48196.0,106.7905,107.4019,106.5955,106.9943,48196.0
2018-02-08 13:30:00,120.68,121.71,120.6,121.52,32811.0,106.9411,107.8538,106.8702,107.6855,32811.0
2018-02-08 14:00:00,121.41,121.58,120.92,120.92,22845.0,107.588,107.7386,107.1538,107.1538,22845.0
2018-02-08 14:30:00,120.95,120.97,120.45,120.58,23424.0,107.1804,107.1981,106.7373,106.8525,23424.0
2018-02-08 15:00:00,120.61,120.92,120.1,120.55,20695.0,106.8791,107.1538,106.4271,106.8259,20695.0
2018-02-08 15:30:00,120.49,120.56,118.5,118.55,122236.0,106.7727,106.8348,105.0093,105.0536,122236.0
2018-02-09 09:30:00,119.98,120.36,119.25,119.9,93110.0,106.3208,106.6575,105.6739,106.2499,93110.0
2018-02-09 10:00:00,119.99,120.09,119.42,119.56,22405.0,106.3297,106.4183,105.8246,105.9486,22405.0
2018-02-09 10:30:00,119.44,119.67,117.95,118.79,82692.0,105.8423,106.0461,104.5219,105.2663,82692.0
2018-02-09 11:00:00,118.88,119.37,118.45,118.68,42399.0,105.346,105.7802,104.965,105.1688,42399.0
2018-02-09 11:30:00,118.64,119.05,118.06,118.06,20619.0,105.1334,105.4967,104.6194,104.6194,20619.0
2018-02-09 12:00:00,118.09,118.1,117.2,117.27,57493.0,104.646,104.6548,103.8573,103.9193,57493.0
2018-02-09 12:30:00,117.35,117.69,116.72,117.69,38382.0,103.9902,104.2915,103.4319,104.2915,38382.0
2018-02-09 13:00:00,117.59,117.65,116.68,116.87,52302.0,104.2029,104.2561,103.3965,103.5649,52302.0
2018-02-09 13:30:00,116.77,118.12,116.35,117.6,84938.0,103.4762,104.6726,103.1041,104.2118,84938.0
2018-02-09 14:00:00,117.6,119.86,117.6,119.07,80642.0,104.2118,106.2145,104.2118,105.5144,80642.0
2018-02-09 14:30:00,119.07,119.38,118.61,118.86,47051.0,105.5144,105.7891,105.1068,105.3283,47051.0
2018-02-09 15:00:00,118.84,119.4,118.09,119.14,57369.0,105.3106,105.8068,104.646,105.5764,57369.0
2018-02-09 15:30:00,119.16,121.2,119.14,120.29,132042.0,105.5942,107.4019,105.5764,106.5955,132042.0
2018-02-12 09:30:00,121.28,121.93,121.02,121.26,51848.0,107.4728,108.0488,107.2424,107.4551,51848.0
2018-02-12 10:00:00,121.31,121.69,120.44,120.79,48785.0,107.4994,107.8361,106.7284,107.0386,48785.0
2018-02-12 10:30:00,120.77,121.21,120.61,121.12,27152.0,107.0209,107.4108,106.8791,107.331,27152.0
2018-02-12 11:00:00,121.19,121.42,120.91,121.32,50752.0,107.393,107.5969,107.1449,107.5082,50752.0
2018-02-12 11:30:00,121.31,121.89,121.14,121.89,41751.0,107.4994,108.0134,107.3487,108.0134,41751.0
2018-02-12 12:00:00,121.89,122.27,121.74,122.11,36392.0,108.0134,108.3501,107.8804,108.2083,36392.0
2018-02-12 12:30:00,122.08,122.14,121.86,121.94,16327.0,108.1817,108.2349,107.9868,108.0577,16327.0
2018-02-12 13:00:00,122.1,122.11,121.8,121.98,18079.0,108.1994,108.2083,107.9336,108.0931,18079.0
2018-02-12 13:30:00,121.97,122.59,121.92,122.45,20298.0,108.0842,108.6337,108.0399,108.5096,20298.0
2018-02-12 14:00:00,122.45,122.47,122.13,122.43,23665.0,108.5096,108.5273,108.226,108.4919,23665.0
2018-02-12 14:30:00,122.42,122.56,122.12,122.21,29395.0,108.483,108.6071,108.2172,108.2969,29395.0
2018-02-12 15:00:00,122.29,122.75,122.26,122.54,28232.0,108.3678,108.7754,108.3412,108.5894,28232.0
2018-02-12 15:30:00,122.55,122.62,121.64,121.97,90092.0,108.5982,108.6602,107.7918,108.0842,90092.0
2018-02-13 09:30:00,121.35,121.61,121.17,121.34,74162.0,107.5348,107.7652,107.3753,107.526,74162.0
2018-02-13 10:00:00,121.39,121.76,121.34,121.58,34213.0,107.5703,107.8982,107.526,107.7386,34213.0
2018-02-13 10:30:00,121.59,121.94,121.36,121.8,32355.0,107.7475,108.0577,107.5437,107.9336,32355.0
2018-02-13 11:00:00,121.76,121.85,121.5,121.61,23691.0,107.8982,107.9779,107.6678,107.7652,23691.0
2018-02-13 11:30:00,121.63,121.83,121.48,121.78,17016.0,107.783,107.9602,107.65,107.9159,17016.0
2018-02-13 12:00:00,121.77,121.91,121.68,121.69,9311.0,107.907,108.0311,107.8273,107.8361,9311.0
2018-02-13 12:30:00,121.64,121.79,121.62,121.62,7400.0,107.7918,107.9247,107.7741,107.7741,7400.0
2018-02-13 13:00:00,121.64,122.28,121.62,122.2,32688.0,107.7918,108.359,107.7741,108.2881,32688.0
2018-02-13 13:30:00,122.18,122.39,122.13,122.24,22611.0,108.2703,108.4564,108.226,108.3235,22611.0
2018-02-13 14:00:00,122.28,122.57,122.25,122.34,32787.0,108.359,108.6159,108.3324,108.4121,32787.0
2018-02-13 14:30:00,122.32,122.44,122.17,122.44,11306.0,108.3944,108.5007,108.2615,108.5007,11306.0
2018-02-13 15:00:00,122.36,122.49,122.23,122.45,13458.0,108.4298,108.545,108.3146,108.5096,13458.0
2018-02-13 15:30:00,122.45,122.6,122.25,122.34,56748.0,108.5096,108.6425,108.3324,108.4121,56748.0
2018-02-14 09:30:00,121.74,122.32,121.66,121.9,87791.0,107.8804,108.3944,107.8095,108.0222,87791.0
2018-02-14 10:00:00,122.01,122.94,121.88,122.69,54657.0,108.1197,108.9438,108.0045,108.7223,54657.0
2018-02-14 10:30:00,122.78,123.01,122.56,122.82,14897.0,108.802,109.0058,108.6071,108.8375,14897.0
2018-02-14 11:00:00,122.91,123.02,122.64,123.02,10702.0,108.9172,109.0147,108.678,109.0147,10702.0
2018-02-14 11:30:00,123.0,123.14,122.74,122.83,30118.0,108.997,109.121,108.7666,108.8463,30118.0
2018-02-14 12:00:00,122.77,123.1,122.71,123.06,50460.0,108.7932,109.0856,108.74,109.0502,50460.0
2018-02-14 12:30:00,123.02,123.37,122.98,123.34,11043.0,109.0147,109.3249,108.9793,109.2983,11043.0
2018-02-14 13:00:00,123.31,123.77,123.31,123.56,15782.0,109.2717,109.6793,109.2717,109.4932,15782.0
2018-02-14 13:30:00,123.68,123.84,123.65,123.75,39562.0,109.5996,109.7414,109.573,109.6616,39562.0
2018-02-14 14:00:00,123.75,123.92,123.63,123.63,18763.0,109.6616,109.8122,109.5553,109.5553,18763.0
2018-02-14 14:30:00,123.51,123.86,123.51,123.83,9767.0,109.4489,109.7591,109.4489,109.7325,9767.0
2018-02-14 15:00:00,123.88,124.16,123.88,123.96,41432.0,109.7768,110.0249,109.7768,109.8477,41432.0
2018-02-14 15:30:00,123.96,124.17,123.93,124.03,25427.0,109.8477,110.0338,109.8211,109.9097,25427.0
2018-02-15 09:30:00,124.88,124.88,124.48,124.81,49604.0,110.663,110.663,110.3085,110.6009,49604.0
2018-02-15 10:00:00,124.83,124.9,124.4,124.66,21071.0,110.6186,110.6807,110.2376,110.468,21071.0
2018-02-15 10:30:00,124.66,124.66,123.84,123.84,29282.0,110.468,110.468,109.7414,109.7414,29282.0
2018-02-15 11:00:00,123.82,124.41,123.64,124.4,27582.0,109.7236,110.2465,109.5641,110.2376,27582.0
2018-02-15 11:30:00,124.43,124.6,124.3,124.58,10987.0,110.2642,110.4148,110.149,110.3971,10987.0
2018-02-15 12:00:00,124.51,124.62,124.39,124.58,13430.0,110.3351,110.4326,110.2287,110.3971,13430.0
2018-02-15 12:30:00,124.63,124.73,124.62,124.73,2999.0,110.4414,110.53,110.4326,110.53,2999.0
2018-02-15 13:00:00,124.84,125.1,124.81,124.85,11432.0,110.6275,110.8579,110.6009,110.6364,11432.0
2018-02-15 13:30:00,124.75,125.03,124.73,124.95,19435.0,110.5478,110.7959,110.53,110.725,19435.0
2018-02-15 14:00:00,124.94,125.2,124.92,125.18,38488.0,110.7161,110.9465,110.6984,110.9288,38488.0
2018-02-15 14:30:00,125.15,125.28,125.14,125.17,10958.0,110.9022,111.0174,110.8934,110.9199,10958.0
2018-02-15 15:00:00,125.17,125.45,125.17,125.3,14539.0,110.9199,111.1681,110.9199,111.0351,14539.0
2018-02-15 15:30:00,125.31,125.54,125.05,125.54,17878.0,111.044,111.2478,110.8136,111.2478,17878.0
2018-02-16 09:30:00,125.21,125.71,125.19,125.5,48863.0,110.9554,111.3985,110.9377,111.2124,48863.0
2018-02-16 10:00:00,125.43,125.73,125.29,125.67,12399.0,111.1503,111.4162,111.0263,111.363,12399.0
2018-02-16 10:30:00,125.8,125.97,125.76,125.84,15146.0,111.4782,111.6289,111.4428,111.5137,15146.0
2018-02-16 11:00:00,125.84,126.21,125.81,126.07,16548.0,111.5137,111.8415,111.4871,111.7175,16548.0
2018-02-16 11:30:00,126.04,126.31,126.04,126.31,6251.0,111.6909,111.9302,111.6909,111.9302,6251.0
2018-02-16 12:00:00,126.25,126.35,126.21,126.32,4732.0,111.877,111.9656,111.8415,111.939,4732.0
2018-02-16 12:30:00,126.37,126.59,126.03,126.22,23082.0,111.9833,112.1783,111.682,111.8504,23082.0
2018-02-16 13:00:00,126.27,126.35,125.77,125.79,17794.0,111.8947,111.9656,111.4516,111.4694,17794.0
2018-02-16 13:30:00,125.74,126.11,125.53,125.83,24900.0,111.425,111.7529,111.239,111.5048,24900.0
2018-02-16 14:00:00,125.98,126.03,125.34,125.6,42185.0,111.6377,111.682,111.0706,111.301,42185.0
2018-02-16 14:30:00,125.6,125.92,125.51,125.92,20031.0,111.301,111.5846,111.2212,111.5846,20031.0
2018-02-16 15:00:00,125.92,126.08,125.83,125.94,25463.0,111.5846,111.7263,111.5048,111.6023,25463.0
2018-02-16 15:30:00,125.92,126.0,125.63,125.63,36617.0,111.5846,111.6554,111.3276,111.3276,36617.0
2018-02-20 09:30:00,125.05,125.53,125.05,125.21,46133.0,110.8136,111.239,110.8136,110.9554,46133.0
2018-02-20 10:00:00,125.15,125.41,125.1,125.25,14091.0,110.9022,111.1326,110.8579,110.9908,14091.0
2018-02-20 10:30:00,125.16,125.22,124.94,125.03,11545.0,110.9111,110.9642,110.7161,110.7959,11545.0
2018-02-20 11:00:00,125.04,125.64,125.04,125.64,10847.0,110.8047,111.3364,110.8047,111.3364,10847.0
2018-02-20 11:30:00,125.63,125.69,125.5,125.69,17351.0,111.3276,111.3807,111.2124,111.3807,17351.0
2018-02-20 12:00:00,125.77,125.82,125.68,125.7,5830.0,111.4516,111.4959,111.3719,111.3896,5830.0
2018-02-20 12:30:00,125.78,125.78,125.63,125.71,2958.0,111.4605,111.4605,111.3276,111.3985,2958.0
2018-02-20 13:00:00,125.58,125.62,125.28,125.34,7068.0,111.2833,111.3187,111.0174,111.0706,7068.0
2018-02-20 13:30:00,125.35,125.58,125.34,125.55,19141.0,111.0794,111.2833,111.0706,111.2567,19141.0
2018-02-20 14:00:00,125.56,125.56,125.16,125.19,6893.0,111.2655,111.2655,110.9111,110.9377,6893.0
2018-02-20 14:30:00,125.26,125.38,125.0,125.05,6503.0,110.9997,111.106,110.7693,110.8136,6503.0
2018-02-20 15:00:00,125.04,125.05,124.44,124.63,35379.0,110.8047,110.8136,110.273,110.4414,35379.0
2018-02-20 15:30:00,124.68,125.02,124.65,124.86,25518.0,110.4857,110.787,110.4591,110.6452,25518.0
2018-02-21 09:30:00,125.03,125.53,124.95,125.45,54819.0,110.7959,111.239,110.725,111.1681,54819.0
2018-02-21 10:00:00,125.44,125.54,125.26,125.43,24366.0,111.1592,111.2478,110.9997,111.1503,24366.0
2018-02-21 10:30:00,125.47,125.7,125.46,125.64,9139.0,111.1858,111.3896,111.1769,111.3364,9139.0
2018-02-21 11:00:00,125.65,125.7,125.5,125.7,8573.0,111.3453,111.3896,111.2124,111.3896,8573.0
2018-02-21 11:30:00,125.7,125.81,125.59,125.6,14249.0,111.3896,111.4871,111.2921,111.301,14249.0
2018-02-21 12:00:00,125.6,125.61,125.43,125.43,5571.0,111.301,111.3098,111.1503,111.1503,5571.0
2018-02-21 12:30:00,125.46,125.67,125.43,125.67,4532.0,111.1769,111.363,111.1503,111.363,4532.0
2018-02-21 13:00:00,125.68,125.69,125.6,125.66,16343.0,111.3719,111.3807,111.301,111.3542,16343.0
2018-02-21 13:30:00,125.7,125.75,125.56,125.71,17741.0,111.3896,111.4339,111.2655,111.3985,17741.0
2018-02-21 14:00:00,125.86,126.31,125.86,126.05,43165.0,111.5314,111.9302,111.5314,111.6998,43165.0
2018-02-21 14:30:00,126.13,126.13,125.58,125.66,23427.0,111.7706,111.7706,111.2833,111.3542,23427.0
2018-02-21 15:00:00,125.41,125.42,124.83,125.21,45458.0,111.1326,111.1415,110.6186,110.9554,45458.0
2018-02-21 15:30:00,125.16,125.38,124.16,124.23,46109.0,110.9111,111.106,110.0249,110.087,46109.0
2018-02-22 09:30:00,124.6,125.06,124.53,124.67,63716.0,110.4148,110.8225,110.3528,110.4769,63716.0
2018-02-22 10:00:00,124.72,124.95,124.59,124.95,23250.0,110.5212,110.725,110.406,110.725,23250.0
2018-02-22 10:30:00,124.89,125.19,124.88,124.95,7949.0,110.6718,110.9377,110.663,110.725,7949.0
2018-02-22 11:00:00,124.98,125.3,124.97,125.29,12751.0,110.7516,111.0351,110.7427,111.0263,12751.0
2018-02-22 11:30:00,125.14,125.47,125.13,125.47,6200.0,110.8934,111.1858,110.8845,111.1858,6200.0
2018-02-22 12:00:00,125.42,125.46,125.35,125.44,3521.0,111.1415,111.1769,111.0794,111.1592,3521.0
2018-02-22 12:30:00,125.29,125.29,124.87,125.05,13290.0,111.0263,111.0263,110.6541,110.8136,13290.0
2018-02-22 13:00:00,125.01,125.1,124.67,124.86,23947.0,110.7782,110.8579,110.4769,110.6452,23947.0
2018-02-22 13:30:00,124.83,124.84,124.44,124.72,9264.0,110.6186,110.6275,110.273,110.5212,9264.0
2018-02-22 14:00:00,124.75,124.95,124.65,124.95,10514.0,110.5478,110.725,110.4591,110.725,10514.0
2018-02-22 14:30:00,124.95,125.02,124.25,124.25,19250.0,110.725,110.787,110.1047,110.1047,19250.0
2018-02-22 15:00:00,124.28,124.61,124.16,124.47,22615.0,110.1313,110.4237,110.0249,110.2996,22615.0
2018-02-22 15:30:00,124.47,124.49,123.98,124.32,36030.0,110.2996,110.3174,109.8654,110.1667,36030.0
2018-02-23 09:30:00,124.96,125.19,124.88,124.98,42360.0,110.7338,110.9377,110.663,110.7516,42360.0
2018-02-23 10:00:00,124.97,125.07,124.73,124.75,11782.0,110.7427,110.8313,110.53,110.5478,11782.0
2018-02-23 10:30:00,124.77,125.12,124.76,125.02,8868.0,110.5655,110.8756,110.5566,110.787,8868.0
2018-02-23 11:00:00,125.07,125.22,125.05,125.18,11921.0,110.8313,110.9642,110.8136,110.9288,11921.0
2018-02-23 11:30:00,125.19,125.44,125.18,125.44,14448.0,110.9377,111.1592,110.9288,111.1592,14448.0
2018-02-23 12:00:00,125.42,125.47,125.21,125.21,8853.0,111.1415,111.1858,110.9554,110.9554,8853.0
2018-02-23 12:30:00,125.23,125.34,125.18,125.28,12141.0,110.9731,111.0706,110.9288,111.0174,12141.0
2018-02-23 13:00:00,125.22,125.28,125.13,125.28,5741.0,110.9642,111.0174,110.8845,111.0174,5741.0
2018-02-23 13:30:00,125.28,125.43,125.28,125.4,13888.0,111.0174,111.1503,111.0174,111.1238,13888.0
2018-02-23 14:00:00,125.38,125.47,125.25,125.43,11582.0,111.106,111.1858,110.9908,111.1503,11582.0
2018-02-23 14:30:00,125.45,125.78,125.36,125.74,10664.0,111.1681,111.4605,111.0883,111.425,10664.0
2018-02-23 15:00:00,125.76,126.08,125.76,126.02,199944.0,111.4428,111.7263,111.4428,111.6732,199944.0
2018-02-23 15:30:00,126.06,126.28,125.91,126.28,27392.0,111.7086,111.9036,111.5757,111.9036,27392.0
2018-02-26 09:30:00,126.86,127.18,126.77,126.93,46259.0,112.4175,112.7011,112.3378,112.4796,46259.0
2018-02-26 10:00:00,126.91,126.98,126.7,126.8,16992.0,112.4618,112.5239,112.2758,112.3644,16992.0
2018-02-26 10:30:00,126.61,126.79,126.55,126.68,3509.0,112.196,112.3555,112.1428,112.258,3509.0
2018-02-26 11:00:00,126.69,127.06,126.63,127.02,13511.0,112.2669,112.5948,112.2137,112.5593,13511.0
2018-02-26 11:30:00,127.06,127.09,126.94,126.98,6341.0,112.5948,112.6214,112.4884,112.5239,6341.0
2018-02-26 12:00:00,126.99,127.26,126.99,127.26,11498.0,112.5327,112.772,112.5327,112.772,11498.0
2018-02-26 12:30:00,127.28,127.41,127.12,127.39,5049.0,112.7897,112.9049,112.6479,112.8872,5049.0
2018-02-26 13:00:00,127.42,127.44,127.34,127.41,4611.0,112.9138,112.9315,112.8429,112.9049,4611.0
2018-02-26 13:30:00,127.45,127.46,127.37,127.45,15042.0,112.9404,112.9492,112.8695,112.9404,15042.0
2018-02-26 14:00:00,127.46,127.56,127.45,127.47,8822.0,112.9492,113.0378,112.9404,112.9581,8822.0
2018-02-26 14:30:00,127.43,127.5,127.3,127.45,11184.0,112.9226,112.9847,112.8074,112.9404,11184.0
2018-02-26 15:00:00,127.39,127.73,127.39,127.73,12595.0,112.8872,113.1885,112.8872,113.1885,12595.0
2018-02-26 15:30:00,127.69,127.77,127.48,127.73,19155.0,113.153,113.2239,112.967,113.1885,19155.0
2018-02-27 09:30:00,127.79,127.98,127.67,127.67,48853.0,113.2417,113.41,113.1353,113.1353,48853.0
2018-02-27 10:00:00,127.64,128.2,127.64,128.03,8057.0,113.1087,113.605,113.1087,113.4543,8057.0
2018-02-27 10:30:00,127.98,127.98,127.22,127.27,26236.0,113.41,113.41,112.7366,112.7809,26236.0
2018-02-27 11:00:00,127.34,127.62,127.32,127.32,16439.0,112.8429,113.091,112.8252,112.8252,16439.0
2018-02-27 11:30:00,127.48,127.48,126.99,127.06,8399.0,112.967,112.967,112.5327,112.5948,8399.0
2018-02-27 12:00:00,127.09,127.17,126.73,126.9,18244.0,112.6214,112.6922,112.3023,112.453,18244.0
2018-02-27 12:30:00,127.05,127.39,126.97,127.38,9265.0,112.5859,112.8872,112.515,112.8783,9265.0
2018-02-27 13:00:00,127.33,127.42,127.28,127.29,2951.0,112.834,112.9138,112.7897,112.7986,2951.0
2018-02-27 13:30:00,127.28,127.29,126.99,127.02,18936.0,112.7897,112.7986,112.5327,112.5593,18936.0
2018-02-27 14:00:00,126.99,126.99,126.71,126.91,12129.0,112.5327,112.5327,112.2846,112.4618,12129.0
2018-02-27 14:30:00,126.9,127.1,126.72,126.89,13495.0,112.453,112.6302,112.2935,112.4441,13495.0
2018-02-27 15:00:00,126.83,126.88,126.46,126.62,16041.0,112.391,112.4353,112.0631,112.2049,16041.0
2018-02-27 15:30:00,126.68,126.72,126.16,126.16,17402.0,112.258,112.2935,111.7972,111.7972,17402.0
2018-02-28 09:30:00,126.71,126.92,126.42,126.92,37879.0,112.2846,112.4707,112.0276,112.4707,37879.0
2018-02-28 10:00:00,126.9,126.9,126.7,126.89,39152.0,112.453,112.453,112.2758,112.4441,39152.0
2018-02-28 10:30:00,126.86,126.9,126.15,126.33,20368.0,112.4175,112.453,111.7884,111.9479,20368.0
2018-02-28 11:00:00,126.36,126.39,125.97,126.32,8360.0,111.9745,112.001,111.6289,111.939,8360.0
2018-02-28 11:30:00,126.36,126.36,125.89,126.16,8580.0,111.9745,111.9745,111.558,111.7972,8580.0
2018-02-28 12:00:00,126.26,126.34,126.15,126.17,3444.0,111.8858,111.9567,111.7884,111.8061,3444.0
2018-02-28 12:30:00,126.08,126.58,126.08,126.54,4823.0,111.7263,112.1694,111.7263,112.134,4823.0
2018-02-28 13:00:00,126.45,126.59,126.36,126.59,2788.0,112.0542,112.1783,111.9745,112.1783,2788.0
2018-02-28 13:30:00,126.56,126.63,126.39,126.63,20302.0,112.1517,112.2137,112.001,112.2137,20302.0
2018-02-28 14:00:00,126.78,126.78,126.63,126.77,7302.0,112.3466,112.3466,112.2137,112.3378,7302.0
2018-02-28 14:30:00,126.61,126.61,125.95,125.97,19039.0,112.196,112.196,111.6111,111.6289,19039.0
2018-02-28 15:00:00,125.97,125.97,125.43,125.6,78410.0,111.6289,111.6289,111.1503,111.301,78410.0
2018-02-28 15:30:00,125.6,125.75,124.74,124.74,79573.0,111.301,111.4339,110.5389,110.5389,79573.0
2018-03-01 09:30:00,124.81,125.1,124.16,124.26,18983.0,110.6009,110.8579,110.0249,110.1135,18983.0
2018-03-01 10:00:00,124.12,124.97,124.12,124.97,18745.0,109.9895,110.7427,109.9895,110.7427,18745.0
2018-03-01 10:30:00,125.02,125.58,124.58,124.58,30552.0,110.787,111.2833,110.3971,110.3971,30552.0
2018-03-01 11:00:00,124.62,125.0,124.5,124.52,15044.0,110.4326,110.7693,110.3262,110.3439,15044.0
2018-03-01 11:30:00,124.58,125.11,124.55,125.1,8173.0,110.3971,110.8668,110.3705,110.8579,8173.0
2018-03-01 12:00:00,124.81,124.81,124.22,124.34,9947.0,110.6009,110.6009,110.0781,110.1844,9947.0
2018-03-01 12:30:00,124.09,124.45,124.07,124.22,12763.0,109.9629,110.2819,109.9452,110.0781,12763.0
2018-03-01 13:00:00,124.02,124.02,123.33,123.85,68564.0,109.9009,109.9009,109.2894,109.7502,68564.0
2018-03-01 13:30:00,123.7,123.75,122.96,123.04,29540.0,109.6173,109.6616,108.9615,109.0324,29540.0
2018-03-01 14:00:00,122.88,122.97,122.33,122.88,40310.0,108.8906,108.9704,108.4033,108.8906,40310.0
2018-03-01 14:30:00,122.93,122.99,122.56,122.88,25052.0,108.935,108.9881,108.6071,108.8906,25052.0
2018-03-01 15:00:00,122.81,123.65,122.56,123.38,23628.0,108.8286,109.573,108.6071,109.3337,23628.0
2018-03-01 15:30:00,123.52,123.56,122.76,123.11,58674.0,109.4578,109.4932,108.7843,109.0945,58674.0
2018-03-02 09:30:00,122.18,122.55,121.8,122.13,149057.0,108.2703,108.5982,107.9336,108.226,149057.0
2018-03-02 10:00:00,122.16,122.37,121.86,122.06,48365.0,108.2526,108.4387,107.9868,108.164,48365.0
2018-03-02 10:30:00,122.08,122.72,122.02,122.36,35143.0,108.1817,108.7489,108.1286,108.4298,35143.0
2018-03-02 11:00:00,122.31,122.68,122.11,122.64,40169.0,108.3855,108.7134,108.2083,108.678,40169.0
2018-03-02 11:30:00,122.66,123.15,122.4,123.15,56377.0,108.6957,109.1299,108.4653,109.1299,56377.0
2018-03-02 12:00:00,123.12,123.23,122.86,123.23,33048.0,109.1033,109.2008,108.8729,109.2008,33048.0
2018-03-02 12:30:00,123.27,123.53,123.02,123.5,20782.0,109.2362,109.4666,109.0147,109.4401,20782.0
2018-03-02 13:00:00,123.43,123.44,122.89,122.89,46661.0,109.378,109.3869,108.8995,108.8995,46661.0
2018-03-02 13:30:00,122.91,123.14,122.62,122.91,49163.0,108.9172,109.121,108.6602,108.9172,49163.0
2018-03-02 14:00:00,123.02,123.38,122.94,123.14,45402.0,109.0147,109.3337,108.9438,109.121,45402.0
2018-03-02 14:30:00,123.14,123.45,122.97,123.25,50490.0,109.121,109.3958,108.9704,109.2185,50490.0
2018-03-02 15:00:00,123.07,123.36,122.89,123.31,53940.0,109.059,109.316,108.8995,109.2717,53940.0
2018-03-02 15:30:00,123.31,124.07,123.28,123.82,214979.0,109.2717,109.9452,109.2451,109.7236,214979.0
2018-03-05 09:30:00,123.14,123.52,123.1,123.35,46726.0,109.121,109.4578,109.0856,109.3071,46726.0
2018-03-05 10:00:00,123.33,123.47,123.18,123.47,30300.0,109.2894,109.4135,109.1565,109.4135,30300.0
2018-03-05 10:30:00,123.48,123.96,123.4,123.96,12280.0,109.4223,109.8477,109.3514,109.8477,12280.0
2018-03-05 11:00:00,124.03,124.64,124.03,124.62,14199.0,109.9097,110.4503,109.9097,110.4326,14199.0
2018-03-05 11:30:00,124.57,124.85,124.55,124.77,6279.0,110.3882,110.6364,110.3705,110.5655,6279.0
2018-03-05 12:00:00,124.86,124.94,124.59,124.76,8707.0,110.6452,110.7161,110.406,110.5566,8707.0
2018-03-05 12:30:00,124.78,125.0,124.67,124.99,21461.0,110.5743,110.7693,110.4769,110.7604,21461.0
2018-03-05 13:00:00,125.13,125.17,125.01,125.04,22005.0,110.8845,110.9199,110.7782,110.8047,22005.0
2018-03-05 13:30:00,124.96,125.01,124.84,125.01,12674.0,110.7338,110.7782,110.6275,110.7782,12674.0
2018-03-05 14:00:00,125.04,125.1,124.65,124.92,14184.0,110.8047,110.8579,110.4591,110.6984,14184.0
2018-03-05 14:30:00,125.02,125.33,124.9,125.33,25320.0,110.787,111.0617,110.6807,111.0617,25320.0
2018-03-05 15:00:00,125.39,125.49,125.23,125.28,21262.0,111.1149,111.2035,110.9731,111.0174,21262.0
2018-03-05 15:30:00,125.22,125.51,125.17,125.21,20934.0,110.9642,111.2212,110.9199,110.9554,20934.0
2018-03-06 09:30:00,125.71,125.71,125.26,125.48,47605.0,111.3985,111.3985,110.9997,111.1946,47605.0
2018-03-06 10:00:00,125.46,125.51,125.12,125.51,6690.0,111.1769,111.2212,110.8756,111.2212,6690.0
2018-03-06 10:30:00,125.48,125.55,124.93,124.97,21329.0,111.1946,111.2567,110.7073,110.7427,21329.0
2018-03-06 11:00:00,124.97,125.14,124.83,124.87,10556.0,110.7427,110.8934,110.6186,110.6541,10556.0
2018-03-06 11:30:00,124.93,125.1,124.81,125.05,2476.0,110.7073,110.8579,110.6009,110.8136,2476.0
2018-03-06 12:00:00,125.18,125.19,124.99,124.99,3813.0,110.9288,110.9377,110.7604,110.7604,3813.0
2018-03-06 12:30:00,124.99,125.56,124.99,125.56,9237.0,110.7604,111.2655,110.7604,111.2655,9237.0
2018-03-06 13:00:00,125.6,125.61,125.5,125.6,6646.0,111.301,111.3098,111.2124,111.301,6646.0
2018-03-06 13:30:00,125.62,125.65,125.27,125.3,20393.0,111.3187,111.3453,111.0086,111.0351,20393.0
2018-03-06 14:00:00,125.37,125.38,125.27,125.3,9412.0,111.0972,111.106,111.0086,111.0351,9412.0
2018-03-06 14:30:00,125.34,125.62,125.31,125.58,6134.0,111.0706,111.3187,111.044,111.2833,6134.0
2018-03-06 15:00:00,125.56,125.56,125.3,125.53,8958.0,111.2655,111.2655,111.0351,111.239,8958.0
2018-03-06 15:30:00,125.54,125.6,125.34,125.56,12998.0,111.2478,111.301,111.0706,111.2655,12998.0
2018-03-07 09:30:00,124.4,125.05,124.32,124.82,64645.0,110.2376,110.8136,110.1667,110.6098,64645.0
2018-03-07 10:00:00,124.96,125.13,124.75,125.13,7561.0,110.7338,110.8845,110.5478,110.8845,7561.0
2018-03-07 10:30:00,125.12,125.36,125.07,125.36,6782.0,110.8756,111.0883,110.8313,111.0883,6782.0
2018-03-07 11:00:00,125.33,125.33,124.91,124.98,6521.0,111.0617,111.0617,110.6895,110.7516,6521.0
2018-03-07 11:30:00,125.05,125.14,124.71,124.72,6359.0,110.8136,110.8934,110.5123,110.5212,6359.0
2018-03-07 12:00:00,124.67,124.67,124.39,124.59,7429.0,110.4769,110.4769,110.2287,110.406,7429.0
2018-03-07 12:30:00,124.6,124.79,124.53,124.79,2711.0,110.4148,110.5832,110.3528,110.5832,2711.0
2018-03-07 13:00:00,124.73,124.83,124.45,124.83,5461.0,110.53,110.6186,110.2819,110.6186,5461.0
2018-03-07 13:30:00,124.97,124.97,124.79,124.89,10349.0,110.7427,110.7427,110.5832,110.6718,10349.0
2018-03-07 14:00:00,124.9,125.13,124.83,125.04,10385.0,110.6807,110.8845,110.6186,110.8047,10385.0
2018-03-07 14:30:00,124.99,125.21,124.99,125.02,3623.0,110.7604,110.9554,110.7604,110.787,3623.0
2018-03-07 15:00:00,125.13,125.48,125.13,125.41,15947.0,110.8845,111.1946,110.8845,111.1326,15947.0
2018-03-07 15:30:00,125.45,125.73,125.44,125.55,12257.0,111.1681,111.4162,111.1592,111.2567,12257.0
2018-03-08 09:30:00,125.86,126.05,125.76,125.8,45119.0,111.5314,111.6998,111.4428,111.4782,45119.0
2018-03-08 10:00:00,125.83,125.87,125.68,125.84,5310.0,111.5048,111.5402,111.3719,111.5137,5310.0
2018-03-08 10:30:00,125.72,125.74,125.57,125.68,3639.0,111.4073,111.425,111.2744,111.3719,3639.0
2018-03-08 11:00:00,125.79,125.97,125.78,125.82,5284.0,111.4694,111.6289,111.4605,111.4959,5284.0
2018-03-08 11:30:00,125.78,125.79,125.56,125.74,5953.0,111.4605,111.4694,111.2655,111.425,5953.0
2018-03-08 12:00:00,125.74,125.75,125.4,125.61,3887.0,111.425,111.4339,111.1238,111.3098,3887.0
2018-03-08 12:30:00,125.64,125.68,125.53,125.55,4600.0,111.3364,111.3719,111.239,111.2567,4600.0
2018-03-08 13:00:00,125.62,125.75,125.41,125.49,3183.0,111.3187,111.4339,111.1326,111.2035,3183.0
2018-03-08 13:30:00,125.48,125.61,125.37,125.61,10104.0,111.1946,111.3098,111.0972,111.3098,10104.0
2018-03-08 14:00:00,125.58,125.64,125.45,125.64,8357.0,111.2833,111.3364,111.1681,111.3364,8357.0
2018-03-08 14:30:00,125.65,125.94,125.55,125.93,15215.0,111.3453,111.6023,111.2567,111.5934,15215.0
2018-03-08 15:00:00,126.0,126.18,125.95,126.06,10198.0,111.6554,111.815,111.6111,111.7086,10198.0
2018-03-08 15:30:00,126.05,126.12,125.61,126.09,21948.0,111.6998,111.7618,111.3098,111.7352,21948.0
2018-03-09 09:30:00,126.88,127.0,126.74,126.92,27369.0,112.4353,112.5416,112.3112,112.4707,27369.0
2018-03-09 10:00:00,126.99,127.22,126.96,127.12,11584.0,112.5327,112.7366,112.5062,112.6479,11584.0
2018-03-09 10:30:00,127.17,127.46,127.14,127.33,5970.0,112.6922,112.9492,112.6657,112.834,5970.0
2018-03-09 11:00:00,127.36,127.46,127.31,127.44,4396.0,112.8606,112.9492,112.8163,112.9315,4396.0
2018-03-09 11:30:00,127.42,127.52,127.42,127.45,5576.0,112.9138,113.0024,112.9138,112.9404,5576.0
2018-03-09 12:00:00,127.56,127.76,127.56,127.64,11495.0,113.0378,113.2151,113.0378,113.1087,11495.0
2018-03-09 12:30:00,127.66,127.81,127.65,127.69,4687.0,113.1265,113.2594,113.1176,113.153,4687.0
2018-03-09 13:00:00,127.75,127.85,127.75,127.84,11568.0,113.2062,113.2948,113.2062,113.286,11568.0
2018-03-09 13:30:00,127.85,127.9,127.8,127.85,5417.0,113.2948,113.3391,113.2505,113.2948,5417.0
2018-03-09 14:00:00,127.88,128.02,127.84,127.85,20667.0,113.3214,113.4455,113.286,113.2948,20667.0
2018-03-09 14:30:00,127.89,127.99,127.88,127.99,12810.0,113.3303,113.4189,113.3214,113.4189,12810.0
2018-03-09 15:00:00,127.99,128.03,127.9,127.9,16515.0,113.4189,113.4543,113.3391,113.3391,16515.0
2018-03-09 15:30:00,128.03,128.27,127.96,128.26,32119.0,113.4543,113.667,113.3923,113.6582,32119.0
2018-03-12 09:30:00,128.44,128.75,128.43,128.67,28114.0,113.8177,114.0924,113.8088,114.0215,28114.0
2018-03-12 10:00:00,128.58,128.62,128.49,128.58,6385.0,113.9417,113.9772,113.862,113.9417,6385.0
2018-03-12 10:30:00,128.49,128.51,128.17,128.17,12335.0,113.862,113.8797,113.5784,113.5784,12335.0
2018-03-12 11:00:00,128.26,128.27,128.01,128.01,4385.0,113.6582,113.667,113.4366,113.4366,4385.0
2018-03-12 11:30:00,127.98,128.3,127.98,128.21,8121.0,113.41,113.6936,113.41,113.6139,8121.0
2018-03-12 12:00:00,128.24,128.36,128.24,128.29,9199.0,113.6404,113.7468,113.6404,113.6847,9199.0
2018-03-12 12:30:00,128.35,128.35,128.15,128.18,7435.0,113.7379,113.7379,113.5607,113.5873,7435.0
2018-03-12 13:00:00,128.32,128.34,128.27,128.29,4533.0,113.7113,113.7291,113.667,113.6847,4533.0
2018-03-12 13:30:00,128.26,128.41,128.25,128.25,13222.0,113.6582,113.7911,113.6493,113.6493,13222.0
2018-03-12 14:00:00,128.26,128.34,128.07,128.14,11644.0,113.6582,113.7291,113.4898,113.5518,11644.0
2018-03-12 14:30:00,128.12,128.12,127.98,128.04,10424.0,113.5341,113.5341,113.41,113.4632,10424.0
2018-03-12 15:00:00,128.06,128.29,128.06,128.28,7219.0,113.4809,113.6847,113.4809,113.6759,7219.0
2018-03-12 15:30:00,128.29,128.52,128.14,128.14,29567.0,113.6847,113.8886,113.5518,113.5518,29567.0
2018-03-13 09:30:00,128.69,128.94,128.66,128.81,36621.0,114.0392,114.2607,114.0126,114.1455,36621.0
2018-03-13 10:00:00,128.71,128.82,128.63,128.73,5442.0,114.0569,114.1544,113.986,114.0747,5442.0
2018-03-13 10:30:00,128.58,128.58,128.36,128.36,6642.0,113.9417,113.9417,113.7468,113.7468,6642.0
2018-03-13 11:00:00,128.28,128.29,128.0,128.06,11920.0,113.6759,113.6847,113.4278,113.4809,11920.0
2018-03-13 11:30:00,128.1,128.14,127.92,128.01,30734.0,113.5164,113.5518,113.3569,113.4366,30734.0
2018-03-13 12:00:00,127.99,127.99,127.52,127.7,20452.0,113.4189,113.4189,113.0024,113.1619,20452.0
2018-03-13 12:30:00,127.92,128.05,127.81,128.05,3711.0,113.3569,113.4721,113.2594,113.4721,3711.0
2018-03-13 13:00:00,128.07,128.12,127.99,128.01,9860.0,113.4898,113.5341,113.4189,113.4366,9860.0
2018-03-13 13:30:00,128.05,128.1,127.75,127.75,17464.0,113.4721,113.5164,113.2062,113.2062,17464.0
2018-03-13 14:00:00,127.8,127.81,127.58,127.64,3533.0,113.2505,113.2594,113.0556,113.1087,3533.0
2018-03-13 14:30:00,127.63,127.8,127.42,127.55,13979.0,113.0999,113.2505,112.9138,113.029,13979.0
2018-03-13 15:00:00,127.58,127.61,127.18,127.28,15141.0,113.0556,113.0822,112.7011,112.7897,15141.0
2018-03-13 15:30:00,127.3,127.42,127.04,127.42,29773.0,112.8074,112.9138,112.577,112.9138,29773.0
2018-03-14 09:30:00,127.85,127.85,127.46,127.57,27763.0,113.2948,113.2948,112.9492,113.0467,27763.0
2018-03-14 10:00:00,127.7,127.72,127.25,127.33,7484.0,113.1619,113.1796,112.7631,112.834,7484.0
2018-03-14 10:30:00,127.41,127.49,127.29,127.43,4716.0,112.9049,112.9758,112.7986,112.9226,4716.0
2018-03-14 11:00:00,127.4,127.41,127.01,127.2,3723.0,112.8961,112.9049,112.5505,112.7188,3723.0
2018-03-14 11:30:00,127.24,127.24,126.58,126.65,27834.0,112.7543,112.7543,112.1694,112.2314,27834.0
2018-03-14 12:00:00,126.73,126.82,126.56,126.73,4159.0,112.3023,112.3821,112.1517,112.3023,4159.0
2018-03-14 12:30:00,126.76,126.96,126.7,126.7,22364.0,112.3289,112.5062,112.2758,112.2758,22364.0
2018-03-14 13:00:00,126.75,126.76,126.53,126.62,8855.0,112.3201,112.3289,112.1251,112.2049,8855.0
2018-03-14 13:30:00,126.73,127.26,126.72,127.13,9864.0,112.3023,112.772,112.2935,112.6568,9864.0
2018-03-14 14:00:00,127.17,127.17,126.89,126.92,28942.0,112.6922,112.6922,112.4441,112.4707,28942.0
2018-03-14 14:30:00,127.01,127.02,126.45,126.79,9762.0,112.5505,112.5593,112.0542,112.3555,9762.0
2018-03-14 15:00:00,126.73,126.8,126.5,126.6,10098.0,112.3023,112.3644,112.0985,112.1871,10098.0
2018-03-14 15:30:00,126.54,126.67,126.45,126.61,26114.0,112.134,112.2492,112.0542,112.196,26114.0
2018-03-15 09:30:00,126.95,127.2,126.55,126.65,30697.0,112.4973,112.7188,112.1428,112.2314,30697.0
2018-03-15 10:00:00,126.74,126.94,126.68,126.81,8169.0,112.3112,112.4884,112.258,112.3732,8169.0
2018-03-15 10:30:00,126.88,126.89,126.68,126.88,5597.0,112.4353,112.4441,112.258,112.4353,5597.0
2018-03-15 11:00:00,126.9,127.25,126.9,127.14,16268.0,112.453,112.7631,112.453,112.6657,16268.0
2018-03-15 11:30:00,127.17,127.17,126.76,126.88,9444.0,112.6922,112.6922,112.3289,112.4353,9444.0
2018-03-15 12:00:00,126.94,127.0,126.83,126.89,14486.0,112.4884,112.5416,112.391,112.4441,14486.0
2018-03-15 12:30:00,126.78,126.89,126.75,126.82,12455.0,112.3466,112.4441,112.3201,112.3821,12455.0
2018-03-15 13:00:00,126.83,126.84,126.65,126.72,4852.0,112.391,112.3998,112.2314,112.2935,4852.0
2018-03-15 13:30:00,126.8,126.8,126.35,126.35,18744.0,112.3644,112.3644,111.9656,111.9656,18744.0
2018-03-15 14:00:00,126.34,126.54,126.26,126.43,39177.0,111.9567,112.134,111.8858,112.0365,39177.0
2018-03-15 14:30:00,126.44,126.48,126.31,126.48,9991.0,112.0454,112.0808,111.9302,112.0808,9991.0
2018-03-15 15:00:00,126.53,126.63,126.41,126.63,10663.0,112.1251,112.2137,112.0188,112.2137,10663.0
2018-03-15 15:30:00,126.65,126.69,126.55,126.57,24712.0,112.2314,112.2669,112.1428,112.1606,24712.0
2018-03-16 09:30:00,126.72,127.06,126.72,126.98,26403.0,112.2935,112.5948,112.2935,112.5239,26403.0
2018-03-16 10:00:00,126.92,127.07,126.87,127.04,5215.0,112.4707,112.6036,112.4264,112.577,5215.0
2018-03-16 10:30:00,127.12,127.14,127.02,127.08,6376.0,112.6479,112.6657,112.5593,112.6125,6376.0
2018-03-16 11:00:00,127.09,127.12,126.97,127.11,9830.0,112.6214,112.6479,112.515,112.6391,9830.0
2018-03-16 11:30:00,127.11,127.2,126.86,126.86,7539.0,112.6391,112.7188,112.4175,112.4175,7539.0
2018-03-16 12:00:00,126.88,127.0,126.85,126.95,48411.0,112.4353,112.5416,112.4087,112.4973,48411.0
2018-03-16 12:30:00,126.93,127.08,126.9,127.04,52522.0,112.4796,112.6125,112.453,112.577,52522.0
2018-03-16 13:00:00,127.05,127.07,126.81,126.81,6071.0,112.5859,112.6036,112.3732,112.3732,6071.0
2018-03-16 13:30:00,126.85,126.89,126.72,126.76,22571.0,112.4087,112.4441,112.2935,112.3289,22571.0
2018-03-16 14:00:00,126.8,126.81,126.7,126.81,11256.0,112.3644,112.3732,112.2758,112.3732,11256.0
2018-03-16 14:30:00,126.81,126.88,126.78,126.86,7726.0,112.3732,112.4353,112.3466,112.4175,7726.0
2018-03-16 15:00:00,126.88,126.88,126.79,126.79,5035.0,112.4353,112.4353,112.3555,112.3555,5035.0
2018-03-16 15:30:00,126.95,127.02,126.69,126.71,19653.0,112.4973,112.5593,112.2669,112.2846,19653.0
2018-03-19 09:30:00,126.24,126.26,125.9,126.01,42677.0,111.8681,111.8858,111.5668,111.6643,42677.0
2018-03-19 10:00:00,125.92,125.94,125.74,125.9,4939.0,111.5846,111.6023,111.425,111.5668,4939.0
2018-03-19 10:30:00,125.9,125.91,125.43,125.51,6627.0,111.5668,111.5757,111.1503,111.2212,6627.0
2018-03-19 11:00:00,125.48,125.57,125.27,125.4,12088.0,111.1946,111.2744,111.0086,111.1238,12088.0
2018-03-19 11:30:00,125.41,125.41,124.86,124.93,17213.0,111.1326,111.1326,110.6452,110.7073,17213.0
2018-03-19 12:00:00,124.89,125.05,124.74,124.94,19136.0,110.6718,110.8136,110.5389,110.7161,19136.0
2018-03-19 12:30:00,125.02,125.02,124.6,124.87,10318.0,110.787,110.787,110.4148,110.6541,10318.0
2018-03-19 13:00:00,124.74,124.81,124.21,124.33,43776.0,110.5389,110.6009,110.0692,110.1756,43776.0
2018-03-19 13:30:00,124.41,124.69,124.3,124.68,19947.0,110.2465,110.4946,110.149,110.4857,19947.0
2018-03-19 14:00:00,124.67,124.81,124.47,124.57,11400.0,110.4769,110.6009,110.2996,110.3882,11400.0
2018-03-19 14:30:00,124.54,124.61,124.14,124.58,23724.0,110.3617,110.4237,110.0072,110.3971,23724.0
2018-03-19 15:00:00,124.39,124.8,124.37,124.57,27563.0,110.2287,110.5921,110.211,110.3882,27563.0
2018-03-19 15:30:00,124.59,125.1,124.47,124.97,44051.0,110.406,110.8579,110.2996,110.7427,44051.0
2018-03-20 09:30:00,125.14,125.5,125.14,125.2,42703.0,110.8934,111.2124,110.8934,110.9465,42703.0
2018-03-20 10:00:00,125.25,125.36,125.04,125.36,9699.0,110.9908,111.0883,110.8047,111.0883,9699.0
2018-03-20 10:30:00,125.36,125.47,125.21,125.23,9858.0,111.0883,111.1858,110.9554,110.9731,9858.0
2018-03-20 11:00:00,125.36,125.37,125.14,125.22,4159.0,111.0883,111.0972,110.8934,110.9642,4159.0
2018-03-20 11:30:00,125.27,125.29,124.88,124.98,7613.0,111.0086,111.0263,110.663,110.7516,7613.0
2018-03-20 12:00:00,125.04,125.33,125.04,125.26,5756.0,110.8047,111.0617,110.8047,110.9997,5756.0
2018-03-20 12:30:00,125.31,125.31,125.08,125.09,10259.0,111.044,111.044,110.8402,110.849,10259.0
2018-03-20 13:00:00,125.17,125.18,125.0,125.01,3643.0,110.9199,110.9288,110.7693,110.7782,3643.0
2018-03-20 13:30:00,125.03,125.05,124.9,124.98,18839.0,110.7959,110.8136,110.6807,110.7516,18839.0
2018-03-20 14:00:00,124.93,125.2,124.87,125.2,27273.0,110.7073,110.9465,110.6541,110.9465,27273.0
2018-03-20 14:30:00,125.19,125.37,125.17,125.33,18883.0,110.9377,111.0972,110.9199,111.0617,18883.0
2018-03-20 15:00:00,125.41,125.47,125.3,125.31,14277.0,111.1326,111.1858,111.0351,111.044,14277.0
2018-03-20 15:30:00,125.3,125.35,125.15,125.18,31539.0,111.0351,111.0794,110.9022,110.9288,31539.0
2018-03-21 09:30:00,125.17,125.2,125.04,125.11,46744.0,110.9199,110.9465,110.8047,110.8668,46744.0
2018-03-21 10:00:00,125.16,125.23,125.12,125.12,1173.0,110.9111,110.9731,110.8756,110.8756,1173.0
2018-03-21 10:30:00,125.08,125.33,125.06,125.24,15616.0,110.8402,111.0617,110.8225,110.982,15616.0
2018-03-21 11:00:00,125.26,125.36,125.18,125.34,8079.0,110.9997,111.0883,110.9288,111.0706,8079.0
2018-03-21 11:30:00,125.37,125.8,125.37,125.71,11198.0,111.0972,111.4782,111.0972,111.3985,11198.0
2018-03-21 12:00:00,125.66,125.77,125.65,125.74,35176.0,111.3542,111.4516,111.3453,111.425,35176.0
2018-03-21 12:30:00,125.7,125.8,125.7,125.8,2002.0,111.3896,111.4782,111.3896,111.4782,2002.0
2018-03-21 13:00:00,125.77,125.77,125.55,125.59,11955.0,111.4516,111.4516,111.2567,111.2921,11955.0
2018-03-21 13:30:00,125.57,125.74,125.48,125.69,5932.0,111.2744,111.425,111.1946,111.3807,5932.0
2018-03-21 14:00:00,125.71,126.16,125.45,125.71,53397.0,111.3985,111.7972,111.1681,111.3985,53397.0
2018-03-21 14:30:00,125.66,125.7,124.88,125.18,45107.0,111.3542,111.3896,110.663,110.9288,45107.0
2018-03-21 15:00:00,125.18,125.76,125.18,125.37,26786.0,110.9288,111.4428,110.9288,111.0972,26786.0
2018-03-21 15:30:00,125.31,125.62,124.97,125.01,18079.0,111.044,111.3187,110.7427,110.7782,18079.0
2018-03-22 09:30:00,123.27,123.46,123.0,123.23,27134.0,109.7034,109.8725,109.4631,109.6678,27134.0
2018-03-22 10:00:00,123.17,123.68,123.12,123.37,22384.0,109.6144,110.0683,109.5699,109.7924,22384.0
2018-03-22 10:30:00,123.28,123.29,122.63,122.69,6958.0,109.7123,109.7212,109.1338,109.1872,6958.0
2018-03-22 11:00:00,122.74,122.91,122.44,122.5,7508.0,109.2317,109.383,108.9648,109.0182,7508.0
2018-03-22 11:30:00,122.58,122.61,122.16,122.32,29570.0,109.0894,109.116,108.7156,108.858,29570.0
2018-03-22 12:00:00,122.34,123.08,122.17,123.07,28051.0,108.8758,109.5343,108.7245,109.5254,28051.0
2018-03-22 12:30:00,123.11,123.18,122.79,122.9,7665.0,109.561,109.6233,109.2762,109.3741,7665.0
2018-03-22 13:00:00,122.57,123.12,122.53,123.07,14816.0,109.0805,109.5699,109.0449,109.5254,14816.0
2018-03-22 13:30:00,123.28,123.4,123.19,123.2,21691.0,109.7123,109.8191,109.6322,109.6411,21691.0
2018-03-22 14:00:00,123.23,123.29,122.61,122.62,28089.0,109.6678,109.7212,109.116,109.1249,28089.0
2018-03-22 14:30:00,122.55,122.75,122.33,122.33,8657.0,109.0627,109.2406,108.8669,108.8669,8657.0
2018-03-22 15:00:00,122.37,122.59,121.93,122.01,30226.0,108.9025,109.0983,108.5109,108.5821,30226.0
2018-03-22 15:30:00,122.01,122.04,121.23,121.33,68449.0,108.5821,108.6088,107.8879,107.9769,68449.0
2018-03-23 09:30:00,121.55,121.86,121.15,121.43,45617.0,108.1727,108.4486,107.8167,108.0659,45617.0
2018-03-23 10:00:00,121.51,121.73,121.19,121.48,18542.0,108.1371,108.3329,107.8523,108.1104,18542.0
2018-03-23 10:30:00,121.52,121.75,121.51,121.72,15196.0,108.146,108.3507,108.1371,108.324,15196.0
2018-03-23 11:00:00,121.8,121.8,121.26,121.38,6511.0,108.3952,108.3952,107.9146,108.0214,6511.0
2018-03-23 11:30:00,121.32,121.32,120.45,120.45,25126.0,107.968,107.968,107.1938,107.1938,25126.0
2018-03-23 12:00:00,120.49,121.05,120.49,121.02,9224.0,107.2294,107.7277,107.2294,107.701,9224.0
2018-03-23 12:30:00,120.99,120.99,120.5,120.6,5189.0,107.6743,107.6743,107.2383,107.3273,5189.0
2018-03-23 13:00:00,120.7,121.15,120.7,121.11,7347.0,107.4163,107.8167,107.4163,107.7811,7347.0
2018-03-23 13:30:00,121.25,121.5,120.92,121.47,19734.0,107.9057,108.1282,107.612,108.1015,19734.0
2018-03-23 14:00:00,121.46,121.51,120.64,120.66,17593.0,108.0926,108.1371,107.3629,107.3807,17593.0
2018-03-23 14:30:00,120.72,120.8,119.7,119.81,37626.0,107.4341,107.5053,106.5263,106.6242,37626.0
2018-03-23 15:00:00,119.76,119.96,119.37,119.57,50707.0,106.5797,106.7577,106.2326,106.4106,50707.0
2018-03-23 15:30:00,119.57,119.58,118.68,118.76,117072.0,106.4106,106.4195,105.6186,105.6898,117072.0
2018-03-26 09:30:00,120.54,121.09,120.54,120.86,61107.0,107.2739,107.7633,107.2739,107.5586,61107.0
2018-03-26 10:00:00,120.86,120.97,120.46,120.46,33135.0,107.5586,107.6565,107.2027,107.2027,33135.0
2018-03-26 10:30:00,120.36,120.43,120.04,120.14,51407.0,107.1137,107.176,106.8289,106.9179,51407.0
2018-03-26 11:00:00,120.14,120.25,119.43,119.82,29480.0,106.9179,107.0158,106.286,106.6331,29480.0
2018-03-26 11:30:00,119.67,120.22,119.67,120.05,14031.0,106.4996,106.9891,106.4996,106.8378,14031.0
2018-03-26 12:00:00,120.1,120.55,119.92,120.44,18985.0,106.8823,107.2828,106.7221,107.1849,18985.0
2018-03-26 12:30:00,120.5,120.69,120.2,120.2,23263.0,107.2383,107.4074,106.9713,106.9713,23263.0
2018-03-26 13:00:00,120.39,120.79,120.38,120.52,16057.0,107.1404,107.4964,107.1315,107.2561,16057.0
2018-03-26 13:30:00,120.54,120.66,120.35,120.48,17477.0,107.2739,107.3807,107.1048,107.2205,17477.0
2018-03-26 14:00:00,120.58,121.25,120.57,121.22,20164.0,107.3095,107.9057,107.3006,107.879,20164.0
2018-03-26 14:30:00,121.27,121.48,121.12,121.28,14119.0,107.9235,108.1104,107.79,107.9324,14119.0
2018-03-26 15:00:00,121.28,121.73,121.27,121.7,37489.0,107.9324,108.3329,107.9235,108.3062,37489.0
2018-03-26 15:30:00,121.75,122.11,121.66,121.99,39887.0,108.3507,108.6711,108.2706,108.5643,39887.0
2018-03-27 09:30:00,122.54,122.54,121.91,122.17,65550.0,109.0538,109.0538,108.4931,108.7245,65550.0
2018-03-27 10:00:00,122.22,122.35,121.76,122.02,28504.0,108.769,108.8847,108.3596,108.591,28504.0
2018-03-27 10:30:00,121.85,122.21,121.72,122.01,11830.0,108.4397,108.7601,108.324,108.5821,11830.0
2018-03-27 11:00:00,121.84,122.04,121.76,122.01,18591.0,108.4308,108.6088,108.3596,108.5821,18591.0
2018-03-27 11:30:00,122.18,122.67,122.18,122.55,15583.0,108.7334,109.1694,108.7334,109.0627,15583.0
2018-03-27 12:00:00,122.56,122.7,122.32,122.32,4971.0,109.0716,109.1961,108.858,108.858,4971.0
2018-03-27 12:30:00,122.29,122.37,122.05,122.28,13774.0,108.8313,108.9025,108.6177,108.8224,13774.0
2018-03-27 13:00:00,122.37,122.53,122.28,122.28,9704.0,108.9025,109.0449,108.8224,108.8224,9704.0
2018-03-27 13:30:00,122.21,122.21,121.56,121.83,24981.0,108.7601,108.7601,108.1816,108.4219,24981.0
2018-03-27 14:00:00,121.73,121.96,121.4,121.4,24379.0,108.3329,108.5376,108.0392,108.0392,24379.0
2018-03-27 14:30:00,121.33,121.72,121.03,121.03,35910.0,107.9769,108.324,107.7099,107.7099,35910.0
2018-03-27 15:00:00,120.97,121.01,119.94,120.05,42882.0,107.6565,107.6921,106.7399,106.8378,42882.0
2018-03-27 15:30:00,120.01,120.01,119.08,119.83,72527.0,106.8022,106.8022,105.9745,106.642,72527.0
2018-03-28 09:30:00,119.89,120.12,119.43,119.99,19208.0,106.6954,106.9001,106.286,106.7844,19208.0
2018-03-28 10:00:00,120.3,120.37,119.55,119.72,25930.0,107.0603,107.1226,106.3928,106.5441,25930.0
2018-03-28 10:30:00,119.88,119.88,118.94,119.39,22117.0,106.6865,106.6865,105.85,106.2504,22117.0
2018-03-28 11:00:00,119.47,119.84,119.3,119.44,27836.0,106.3216,106.6509,106.1703,106.2949,27836.0
2018-03-28 11:30:00,119.35,119.97,119.18,119.76,13632.0,106.2148,106.7666,106.0635,106.5797,13632.0
2018-03-28 12:00:00,119.79,120.67,119.63,120.2,52272.0,106.6064,107.3896,106.464,106.9713,52272.0
2018-03-28 12:30:00,120.16,120.41,119.75,119.8,15505.0,106.9357,107.1582,106.5708,106.6153,15505.0
2018-03-28 13:00:00,119.57,120.0,119.41,120.0,47995.0,106.4106,106.7933,106.2682,106.7933,47995.0
2018-03-28 13:30:00,120.06,120.35,119.73,120.08,21675.0,106.8467,107.1048,106.553,106.8645,21675.0
2018-03-28 14:00:00,120.04,120.14,119.63,120.0,13359.0,106.8289,106.9179,106.464,106.7933,13359.0
2018-03-28 14:30:00,119.65,120.22,119.65,119.73,10439.0,106.4818,106.9891,106.4818,106.553,10439.0
2018-03-28 15:00:00,119.77,119.78,119.13,119.65,52444.0,106.5886,106.5975,106.019,106.4818,52444.0
2018-03-28 15:30:00,119.82,120.11,119.51,119.51,57696.0,106.6331,106.8912,106.3572,106.3572,57696.0
2018-03-29 09:30:00,120.11,120.29,119.71,119.71,34701.0,106.8912,107.0514,106.5352,106.5352,34701.0
2018-03-29 10:00:00,119.79,120.15,119.78,120.07,22468.0,106.6064,106.9268,106.5975,106.8556,22468.0
2018-03-29 10:30:00,120.06,120.77,120.04,120.77,26456.0,106.8467,107.4786,106.8289,107.4786,26456.0
2018-03-29 11:00:00,120.84,121.14,120.71,120.73,26557.0,107.5408,107.8078,107.4252,107.443,26557.0
2018-03-29 11:30:00,120.75,120.88,120.58,120.85,13554.0,107.4608,107.5764,107.3095,107.5497,13554.0
2018-03-29 12:00:00,120.9,120.91,120.51,120.84,13569.0,107.5942,107.6031,107.2472,107.5408,13569.0
2018-03-29 12:30:00,120.86,120.91,120.68,120.84,70000.0,107.5586,107.6031,107.3985,107.5408,70000.0
2018-03-29 13:00:00,120.92,120.92,120.61,120.82,4324.0,107.612,107.612,107.3362,107.523,4324.0
2018-03-29 13:30:00,121.01,121.31,120.93,121.29,17664.0,107.6921,107.9591,107.6209,107.9413,17664.0
2018-03-29 14:00:00,121.11,121.48,121.11,121.27,15757.0,107.7811,108.1104,107.7811,107.9235,15757.0
2018-03-29 14:30:00,121.46,121.77,121.42,121.64,26622.0,108.0926,108.3685,108.057,108.2528,26622.0
2018-03-29 15:00:00,121.59,121.95,121.36,121.49,42393.0,108.2083,108.5287,108.0036,108.1193,42393.0
2018-03-29 15:30:00,121.42,121.71,121.15,121.21,52289.0,108.057,108.3151,107.8167,107.8701,52289.0
2018-04-02 09:30:00,120.76,120.95,120.31,120.38,26549.0,107.4697,107.6387,107.0692,107.1315,26549.0
2018-04-02 10:00:00,120.3,120.39,119.77,119.77,24083.0,107.0603,107.1404,106.5886,106.5886,24083.0
2018-04-02 10:30:00,119.77,119.78,119.28,119.28,34343.0,106.5886,106.5975,106.1525,106.1525,34343.0
2018-04-02 11:00:00,119.18,119.18,118.84,119.14,224781.0,106.0635,106.0635,105.761,106.0279,224781.0
2018-04-02 11:30:00,119.08,119.08,118.07,118.33,74231.0,105.9745,105.9745,105.0757,105.3071,74231.0
2018-04-02 12:00:00,118.29,118.39,117.87,118.39,38571.0,105.2715,105.3605,104.8977,105.3605,38571.0
2018-04-02 12:30:00,118.28,118.72,118.28,118.41,18480.0,105.2626,105.6542,105.2626,105.3783,18480.0
2018-04-02 13:00:00,118.54,118.54,117.78,117.78,19356.0,105.494,105.494,104.8176,104.8176,19356.0
2018-04-02 13:30:00,117.79,118.1,117.49,117.53,25525.0,104.8265,105.1024,104.5595,104.5951,25525.0
2018-04-02 14:00:00,117.43,117.79,117.14,117.42,68607.0,104.5061,104.8265,104.2481,104.4972,68607.0
2018-04-02 14:30:00,117.46,117.87,117.25,117.75,29765.0,104.5328,104.8977,104.3459,104.7909,29765.0
2018-04-02 15:00:00,117.78,118.1,117.57,117.71,38611.0,104.8176,105.1024,104.6307,104.7553,38611.0
2018-04-02 15:30:00,117.7,118.57,117.5,118.4,70173.0,104.7464,105.5207,104.5684,105.3694,70173.0
2018-04-03 09:30:00,119.11,119.19,118.7,118.8,73664.0,106.0012,106.0724,105.6364,105.7254,73664.0
2018-04-03 10:00:00,118.73,118.73,118.13,118.45,38490.0,105.6631,105.6631,105.1291,105.4139,38490.0
2018-04-03 10:30:00,118.49,119.21,118.49,119.21,44500.0,105.4495,106.0902,105.4495,106.0902,44500.0
2018-04-03 11:00:00,119.29,119.59,119.15,119.31,13337.0,106.1614,106.4284,106.0368,106.1792,13337.0
2018-04-03 11:30:00,119.19,119.19,118.77,118.8,8849.0,106.0724,106.0724,105.6987,105.7254,8849.0
2018-04-03 12:00:00,119.0,119.01,118.59,118.64,6809.0,105.9034,105.9123,105.5385,105.583,6809.0
2018-04-03 12:30:00,118.67,118.94,118.66,118.82,9356.0,105.6097,105.85,105.6008,105.7432,9356.0
2018-04-03 13:00:00,118.76,119.26,118.65,119.1,12874.0,105.6898,106.1347,105.5919,105.9923,12874.0
2018-04-03 13:30:00,119.16,119.17,118.94,119.12,4475.0,106.0457,106.0546,105.85,106.0101,4475.0
2018-04-03 14:00:00,119.03,119.03,118.64,118.64,7824.0,105.93,105.93,105.583,105.583,7824.0
2018-04-03 14:30:00,118.64,119.33,118.43,119.3,55344.0,105.583,106.197,105.3961,106.1703,55344.0
2018-04-03 15:00:00,119.26,120.11,119.26,120.06,61737.0,106.1347,106.8912,106.1347,106.8467,61737.0
2018-04-03 15:30:00,120.01,120.01,119.45,119.88,37344.0,106.8022,106.8022,106.3038,106.6865,37344.0
2018-04-04 09:30:00,118.1,118.79,118.03,118.75,63425.0,105.1024,105.7165,105.0401,105.6809,63425.0
2018-04-04 10:00:00,118.69,119.05,118.46,118.85,27729.0,105.6275,105.9478,105.4228,105.7699,27729.0
2018-04-04 10:30:00,118.75,119.32,118.57,119.32,19653.0,105.6809,106.1881,105.5207,106.1881,19653.0
2018-04-04 11:00:00,119.26,119.6,119.04,119.52,66166.0,106.1347,106.4373,105.9389,106.3661,66166.0
2018-04-04 11:30:00,119.48,119.74,119.35,119.52,18320.0,106.3305,106.5619,106.2148,106.3661,18320.0
2018-04-04 12:00:00,119.57,120.0,119.46,119.87,18947.0,106.4106,106.7933,106.3127,106.6776,18947.0
2018-04-04 12:30:00,119.92,120.09,119.87,119.93,15957.0,106.7221,106.8734,106.6776,106.731,15957.0
2018-04-04 13:00:00,119.9,119.91,119.37,119.43,24793.0,106.7043,106.7132,106.2326,106.286,24793.0
2018-04-04 13:30:00,119.48,119.8,119.47,119.67,26257.0,106.3305,106.6153,106.3216,106.4996,26257.0
2018-04-04 14:00:00,119.74,120.58,119.73,120.57,18948.0,106.5619,107.3095,106.553,107.3006,18948.0
2018-04-04 14:30:00,120.59,120.75,120.3,120.74,84311.0,107.3184,107.4608,107.0603,107.4519,84311.0
2018-04-04 15:00:00,120.75,121.2,120.7,121.11,27241.0,107.4608,107.8612,107.4163,107.7811,27241.0
2018-04-04 15:30:00,121.19,121.53,121.13,121.28,35717.0,107.8523,108.1549,107.7989,107.9324,35717.0
2018-04-05 09:30:00,122.02,122.13,121.66,122.02,34037.0,108.591,108.6889,108.2706,108.591,34037.0
2018-04-05 10:00:00,122.05,122.1,121.78,121.79,12990.0,108.6177,108.6622,108.3774,108.3863,12990.0
2018-04-05 10:30:00,121.98,121.98,121.8,121.91,6491.0,108.5554,108.5554,108.3952,108.4931,6491.0
2018-04-05 11:00:00,121.87,122.48,121.87,122.48,6900.0,108.4575,109.0004,108.4575,109.0004,6900.0
2018-04-05 11:30:00,122.42,122.59,122.4,122.53,6976.0,108.947,109.0983,108.9292,109.0449,6976.0
2018-04-05 12:00:00,122.52,122.57,122.19,122.26,9674.0,109.036,109.0805,108.7423,108.8046,9674.0
2018-04-05 12:30:00,122.26,122.33,122.12,122.33,7693.0,108.8046,108.8669,108.68,108.8669,7693.0
2018-04-05 13:00:00,122.35,122.47,121.82,121.84,3289.0,108.8847,108.9915,108.413,108.4308,3289.0
2018-04-05 13:30:00,121.92,122.06,121.54,121.9,20890.0,108.502,108.6266,108.1638,108.4842,20890.0
2018-04-05 14:00:00,121.97,122.06,121.83,121.97,11759.0,108.5465,108.6266,108.4219,108.5465,11759.0
2018-04-05 14:30:00,121.96,122.43,121.95,122.4,13017.0,108.5376,108.9559,108.5287,108.9292,13017.0
2018-04-05 15:00:00,122.34,122.57,122.29,122.36,7167.0,108.8758,109.0805,108.8313,108.8936,7167.0
2018-04-05 15:30:00,122.26,122.45,121.99,122.16,11708.0,108.8046,108.9737,108.5643,108.7156,11708.0
2018-04-06 09:30:00,121.21,121.9,121.03,121.76,55584.0,107.8701,108.4842,107.7099,108.3596,55584.0
2018-04-06 10:00:00,121.78,121.78,121.45,121.48,16706.0,108.3774,108.3774,108.0837,108.1104,16706.0
2018-04-06 10:30:00,121.51,121.53,120.8,120.89,35356.0,108.1371,108.1549,107.5053,107.5853,35356.0
2018-04-06 11:00:00,120.89,120.9,120.53,120.75,39934.0,107.5853,107.5942,107.265,107.4608,39934.0
2018-04-06 11:30:00,120.81,121.02,120.68,120.98,6255.0,107.5141,107.701,107.3985,107.6654,6255.0
2018-04-06 12:00:00,120.97,120.98,120.49,120.49,13009.0,107.6565,107.6654,107.2294,107.2294,13009.0
2018-04-06 12:30:00,120.41,121.13,120.38,121.13,14823.0,107.1582,107.7989,107.1315,107.7989,14823.0
2018-04-06 13:00:00,121.02,121.03,120.55,120.79,18052.0,107.701,107.7099,107.2828,107.4964,18052.0
2018-04-06 13:30:00,120.79,120.87,119.78,119.78,41784.0,107.4964,107.5675,106.5975,106.5975,41784.0
2018-04-06 14:00:00,119.72,119.88,119.43,119.43,48124.0,106.5441,106.6865,106.286,106.286,48124.0
2018-04-06 14:30:00,119.39,119.56,118.71,118.87,52054.0,106.2504,106.4017,105.6453,105.7877,52054.0
2018-04-06 15:00:00,118.94,119.35,118.67,119.14,52397.0,105.85,106.2148,105.6097,106.0279,52397.0
2018-04-06 15:30:00,119.02,119.86,119.02,119.47,86502.0,105.9211,106.6687,105.9211,106.3216,86502.0
2018-04-09 09:30:00,120.28,120.58,120.01,120.58,24777.0,107.0425,107.3095,106.8022,107.3095,24777.0
2018-04-09 10:00:00,120.57,120.66,120.31,120.66,65625.0,107.3006,107.3807,107.0692,107.3807,65625.0
2018-04-09 10:30:00,120.76,120.95,120.76,120.87,10803.0,107.4697,107.6387,107.4697,107.5675,10803.0
2018-04-09 11:00:00,120.9,121.14,120.77,121.12,12090.0,107.5942,107.8078,107.4786,107.79,12090.0
2018-04-09 11:30:00,121.11,121.44,121.11,121.36,29241.0,107.7811,108.0748,107.7811,108.0036,29241.0
2018-04-09 12:00:00,121.38,121.52,121.33,121.37,15407.0,108.0214,108.146,107.9769,108.0125,15407.0
2018-04-09 12:30:00,121.36,121.48,121.26,121.44,17709.0,108.0036,108.1104,107.9146,108.0748,17709.0
2018-04-09 13:00:00,121.48,121.64,121.47,121.57,12865.0,108.1104,108.2528,108.1015,108.1905,12865.0
2018-04-09 13:30:00,121.65,121.77,121.53,121.72,19776.0,108.2617,108.3685,108.1549,108.324,19776.0
2018-04-09 14:00:00,121.67,121.68,121.25,121.3,33835.0,108.2795,108.2884,107.9057,107.9502,33835.0
2018-04-09 14:30:00,121.27,121.37,121.04,121.32,33743.0,107.9235,108.0125,107.7188,107.968,33743.0
2018-04-09 15:00:00,121.33,121.33,120.68,120.86,19105.0,107.9769,107.9769,107.3985,107.5586,19105.0
2018-04-09 15:30:00,120.81,120.86,119.8,119.92,42312.0,107.5141,107.5586,106.6153,106.7221,42312.0
2018-04-10 09:30:00,121.45,121.66,121.15,121.16,51653.0,108.0837,108.2706,107.8167,107.8256,51653.0
2018-04-10 10:00:00,121.2,121.76,121.12,121.71,42971.0,107.8612,108.3596,107.79,108.3151,42971.0
2018-04-10 10:30:00,121.79,122.04,121.73,121.87,14955.0,108.3863,108.6088,108.3329,108.4575,14955.0
2018-04-10 11:00:00,122.03,122.09,121.79,121.93,12783.0,108.5999,108.6533,108.3863,108.5109,12783.0
2018-04-10 11:30:00,121.96,122.2,121.5,121.93,30313.0,108.5376,108.7512,108.1282,108.5109,30313.0
2018-04-10 12:00:00,121.92,121.94,120.93,121.13,56258.0,108.502,108.5198,107.6209,107.7989,56258.0
2018-04-10 12:30:00,121.32,121.72,121.29,121.58,14765.0,107.968,108.324,107.9413,108.1994,14765.0
2018-04-10 13:00:00,121.48,121.82,121.48,121.82,11806.0,108.1104,108.413,108.1104,108.413,11806.0
2018-04-10 13:30:00,121.76,121.98,121.55,121.93,17759.0,108.3596,108.5554,108.1727,108.5109,17759.0
2018-04-10 14:00:00,121.91,122.16,121.81,121.82,13502.0,108.4931,108.7156,108.4041,108.413,13502.0
2018-04-10 14:30:00,121.89,122.01,121.54,121.98,49840.0,108.4753,108.5821,108.1638,108.5554,49840.0
2018-04-10 15:00:00,122.06,122.31,121.93,122.09,28549.0,108.6266,108.8491,108.5109,108.6533,28549.0
2018-04-10 15:30:00,122.04,122.1,121.84,121.92,31578.0,108.6088,108.6622,108.4308,108.502,31578.0
2018-04-11 09:30:00,121.24,121.64,121.02,121.64,60449.0,107.8968,108.2528,107.701,108.2528,60449.0
2018-04-11 10:00:00,121.69,121.79,121.45,121.78,24287.0,108.2973,108.3863,108.0837,108.3774,24287.0
2018-04-11 10:30:00,121.77,121.82,121.4,121.41,26071.0,108.3685,108.413,108.0392,108.0481,26071.0
2018-04-11 11:00:00,121.38,121.55,121.26,121.55,29684.0,108.0214,108.1727,107.9146,108.1727,29684.0
2018-04-11 11:30:00,121.57,121.98,121.52,121.84,18554.0,108.1905,108.5554,108.146,108.4308,18554.0
2018-04-11 12:00:00,121.86,122.15,121.86,121.95,8103.0,108.4486,108.7067,108.4486,108.5287,8103.0
2018-04-11 12:30:00,121.98,121.98,121.6,121.71,16699.0,108.5554,108.5554,108.2172,108.3151,16699.0
2018-04-11 13:00:00,121.75,121.84,121.58,121.68,29540.0,108.3507,108.4308,108.1994,108.2884,29540.0
2018-04-11 13:30:00,121.7,121.74,121.47,121.72,28567.0,108.3062,108.3418,108.1015,108.324,28567.0
2018-04-11 14:00:00,121.75,121.82,121.43,121.67,15061.0,108.3507,108.413,108.0659,108.2795,15061.0
2018-04-11 14:30:00,121.59,121.79,121.42,121.58,21811.0,108.2083,108.3863,108.057,108.1994,21811.0
2018-04-11 15:00:00,121.61,121.66,121.13,121.29,45738.0,108.2261,108.2706,107.7989,107.9413,45738.0
2018-04-11 15:30:00,121.34,121.45,121.19,121.27,17300.0,107.9858,108.0837,107.8523,107.9235,17300.0
2018-04-12 09:30:00,122.03,122.51,121.87,122.5,42332.0,108.5999,109.0271,108.4575,109.0182,42332.0
2018-04-12 10:00:00,122.55,122.59,122.35,122.5,26471.0,109.0627,109.0983,108.8847,109.0182,26471.0
2018-04-12 10:30:00,122.46,122.49,122.17,122.25,22687.0,108.9826,109.0093,108.7245,108.7957,22687.0
2018-04-12 11:00:00,122.24,122.53,122.24,122.47,14363.0,108.7868,109.0449,108.7868,108.9915,14363.0
2018-04-12 11:30:00,122.49,122.53,122.14,122.19,19424.0,109.0093,109.0449,108.6978,108.7423,19424.0
2018-04-12 12:00:00,122.35,122.44,122.29,122.43,8103.0,108.8847,108.9648,108.8313,108.9559,8103.0
2018-04-12 12:30:00,122.48,122.66,122.45,122.61,16827.0,109.0004,109.1605,108.9737,109.116,16827.0
2018-04-12 13:00:00,122.64,122.65,121.95,122.0,24706.0,109.1427,109.1516,108.5287,108.5732,24706.0
2018-04-12 13:30:00,122.09,122.31,122.05,122.12,33958.0,108.6533,108.8491,108.6177,108.68,33958.0
2018-04-12 14:00:00,122.17,122.55,122.14,122.51,20197.0,108.7245,109.0627,108.6978,109.0271,20197.0
2018-04-12 14:30:00,122.52,122.54,122.38,122.54,11985.0,109.036,109.0538,108.9114,109.0538,11985.0
2018-04-12 15:00:00,122.53,122.76,122.38,122.73,23864.0,109.0449,109.2495,108.9114,109.2228,23864.0
2018-04-12 15:30:00,122.73,122.75,122.26,122.27,35357.0,109.2228,109.2406,108.8046,108.8135,35357.0
2018-04-13 09:30:00,123.0,123.05,122.54,122.57,44046.0,109.4631,109.5076,109.0538,109.0805,44046.0
2018-04-13 10:00:00,122.57,122.64,121.95,122.03,32467.0,109.0805,109.1427,108.5287,108.5999,32467.0
2018-04-13 10:30:00,122.06,122.21,121.9,121.9,29190.0,108.6266,108.7601,108.4842,108.4842,29190.0
2018-04-13 11:00:00,121.85,122.17,121.7,122.12,14844.0,108.4397,108.7245,108.3062,108.68,14844.0
2018-04-13 11:30:00,122.17,122.23,121.96,122.19,9508.0,108.7245,108.7779,108.5376,108.7423,9508.0
2018-04-13 12:00:00,122.19,122.26,122.01,122.21,13296.0,108.7423,108.8046,108.5821,108.7601,13296.0
2018-04-13 12:30:00,122.13,122.13,121.99,122.07,11304.0,108.6889,108.6889,108.5643,108.6355,11304.0
2018-04-13 13:00:00,122.16,122.43,122.13,122.42,22059.0,108.7156,108.9559,108.6889,108.947,22059.0
2018-04-13 13:30:00,122.42,122.42,122.3,122.36,6246.0,108.947,108.947,108.8402,108.8936,6246.0
2018-04-13 14:00:00,122.28,122.36,122.12,122.22,7391.0,108.8224,108.8936,108.68,108.769,7391.0
2018-04-13 14:30:00,122.17,122.32,121.96,121.98,24651.0,108.7245,108.858,108.5376,108.5554,24651.0
2018-04-13 15:00:00,121.89,121.89,121.4,121.49,57294.0,108.4753,108.4753,108.0392,108.1193,57294.0
2018-04-13 15:30:00,121.49,122.0,121.45,121.91,18163.0,108.1193,108.5732,108.0837,108.4931,18163.0
2018-04-16 09:30:00,122.76,122.84,122.34,122.45,38728.0,109.2495,109.3207,108.8758,108.9737,38728.0
2018-04-16 10:00:00,122.59,122.75,122.5,122.75,22280.0,109.0983,109.2406,109.0182,109.2406,22280.0
2018-04-16 10:30:00,122.81,122.81,122.58,122.69,9184.0,109.294,109.294,109.0894,109.1872,9184.0
2018-04-16 11:00:00,122.7,122.8,122.53,122.77,7060.0,109.1961,109.2851,109.0449,109.2584,7060.0
2018-04-16 11:30:00,122.74,122.76,122.61,122.75,13437.0,109.2317,109.2495,109.116,109.2406,13437.0
2018-04-16 12:00:00,122.84,122.91,122.79,122.79,9502.0,109.3207,109.383,109.2762,109.2762,9502.0
2018-04-16 12:30:00,122.84,123.19,122.75,123.14,10740.0,109.3207,109.6322,109.2406,109.5877,10740.0
2018-04-16 13:00:00,123.16,123.29,123.15,123.19,17447.0,109.6055,109.7212,109.5966,109.6322,17447.0
2018-04-16 13:30:00,123.21,123.3,123.17,123.23,19743.0,109.65,109.7301,109.6144,109.6678,19743.0
2018-04-16 14:00:00,123.28,123.28,122.97,123.0,25553.0,109.7123,109.7123,109.4364,109.4631,25553.0
2018-04-16 14:30:00,123.05,123.18,123.02,123.06,18908.0,109.5076,109.6233,109.4809,109.5165,18908.0
2018-04-16 15:00:00,123.08,123.13,122.86,123.01,18013.0,109.5343,109.5788,109.3385,109.472,18013.0
2018-04-16 15:30:00,123.0,123.14,122.92,122.92,19251.0,109.4631,109.5877,109.3919,109.3919,19251.0
2018-04-17 09:30:00,123.75,123.87,123.58,123.87,34918.0,110.1306,110.2374,109.9793,110.2374,34918.0
2018-04-17 10:00:00,123.85,123.96,123.83,123.94,25674.0,110.2196,110.3175,110.2018,110.2997,25674.0
2018-04-17 10:30:00,123.89,124.17,123.88,124.16,9211.0,110.2552,110.5044,110.2463,110.4955,9211.0
2018-04-17 11:00:00,124.21,124.32,124.2,124.32,19213.0,110.54,110.6379,110.5311,110.6379,19213.0
2018-04-17 11:30:00,124.26,124.27,124.12,124.17,8736.0,110.5845,110.5934,110.4599,110.5044,8736.0
2018-04-17 12:00:00,124.2,124.31,124.2,124.29,12643.0,110.5311,110.629,110.5311,110.6112,12643.0
2018-04-17 12:30:00,124.25,124.26,124.1,124.19,6779.0,110.5756,110.5845,110.4421,110.5222,6779.0
2018-04-17 13:00:00,124.15,124.24,124.01,124.17,7759.0,110.4866,110.5667,110.362,110.5044,7759.0
2018-04-17 13:30:00,124.18,124.25,124.1,124.2,15638.0,110.5133,110.5756,110.4421,110.5311,15638.0
2018-04-17 14:00:00,124.24,124.31,124.06,124.08,10352.0,110.5667,110.629,110.4065,110.4243,10352.0
2018-04-17 14:30:00,124.15,124.29,124.12,124.19,10453.0,110.4866,110.6112,110.4599,110.5222,10453.0
2018-04-17 15:00:00,124.19,124.51,124.19,124.46,6934.0,110.5222,110.8069,110.5222,110.7624,6934.0
2018-04-17 15:30:00,124.47,124.56,124.23,124.23,23222.0,110.7713,110.8514,110.5578,110.5578,23222.0
2018-04-18 09:30:00,124.52,124.66,124.4,124.55,43304.0,110.8158,110.9404,110.709,110.8425,43304.0
2018-04-18 10:00:00,124.46,124.46,124.14,124.37,10389.0,110.7624,110.7624,110.4777,110.6824,10389.0
2018-04-18 10:30:00,124.43,124.61,124.43,124.57,11777.0,110.7357,110.8959,110.7357,110.8603,11777.0
2018-04-18 11:00:00,124.61,124.74,124.61,124.71,12766.0,110.8959,111.0116,110.8959,110.9849,12766.0
2018-04-18 11:30:00,124.71,124.71,124.54,124.54,5646.0,110.9849,110.9849,110.8336,110.8336,5646.0
2018-04-18 12:00:00,124.6,124.68,124.59,124.62,4685.0,110.887,110.9582,110.8781,110.9048,4685.0
2018-04-18 12:30:00,124.62,124.62,124.46,124.6,5468.0,110.9048,110.9048,110.7624,110.887,5468.0
2018-04-18 13:00:00,124.61,124.68,124.57,124.61,12061.0,110.8959,110.9582,110.8603,110.8959,12061.0
2018-04-18 13:30:00,124.51,124.56,124.47,124.47,5311.0,110.8069,110.8514,110.7713,110.7713,5311.0
2018-04-18 14:00:00,124.36,124.68,124.36,124.64,4967.0,110.6735,110.9582,110.6735,110.9226,4967.0
2018-04-18 14:30:00,124.67,124.69,124.56,124.65,16562.0,110.9493,110.9671,110.8514,110.9315,16562.0
2018-04-18 15:00:00,124.52,124.67,124.52,124.58,8489.0,110.8158,110.9493,110.8158,110.8692,8489.0
2018-04-18 15:30:00,124.55,124.58,124.32,124.36,7539.0,110.8425,110.8692,110.6379,110.6735,7539.0
2018-04-19 09:30:00,124.05,124.07,123.69,123.85,29395.0,110.3976,110.4154,110.0772,110.2196,29395.0
2018-04-19 10:00:00,123.88,124.02,123.7,124.01,16657.0,110.2463,110.3709,110.0861,110.362,16657.0
2018-04-19 10:30:00,123.91,124.1,123.65,123.77,13563.0,110.273,110.4421,110.0416,110.1484,13563.0
2018-04-19 11:00:00,123.62,123.72,123.53,123.7,16826.0,110.0149,110.1039,109.9348,110.0861,16826.0
2018-04-19 11:30:00,123.68,123.7,123.44,123.44,12814.0,110.0683,110.0861,109.8547,109.8547,12814.0
2018-04-19 12:00:00,123.39,123.42,123.3,123.33,19209.0,109.8102,109.8369,109.7301,109.7568,19209.0
2018-04-19 12:30:00,123.4,123.53,123.34,123.4,21337.0,109.8191,109.9348,109.7657,109.8191,21337.0
2018-04-19 13:00:00,123.29,123.32,123.18,123.19,5868.0,109.7212,109.7479,109.6233,109.6322,5868.0
2018-04-19 13:30:00,123.19,123.48,123.18,123.39,34928.0,109.6322,109.8903,109.6233,109.8102,34928.0
2018-04-19 14:00:00,123.46,123.49,123.23,123.33,10202.0,109.8725,109.8992,109.6678,109.7568,10202.0
2018-04-19 14:30:00,123.3,123.51,123.27,123.51,14929.0,109.7301,109.917,109.7034,109.917,14929.0
2018-04-19 15:00:00,123.5,123.61,123.41,123.41,30427.0,109.9081,110.006,109.828,109.828,30427.0
2018-04-19 15:30:00,123.45,123.91,123.39,123.67,90162.0,109.8636,110.273,109.8102,110.0594,90162.0
2018-04-20 09:30:00,123.68,123.77,123.36,123.45,68016.0,110.0683,110.1484,109.7835,109.8636,68016.0
2018-04-20 10:00:00,123.42,123.44,123.28,123.39,14860.0,109.8369,109.8547,109.7123,109.8102,14860.0
2018-04-20 10:30:00,123.46,123.47,123.0,123.06,17525.0,109.8725,109.8814,109.4631,109.5165,17525.0
2018-04-20 11:00:00,123.02,123.02,122.59,122.59,21693.0,109.4809,109.4809,109.0983,109.0983,21693.0
2018-04-20 11:30:00,122.73,122.95,122.72,122.84,4592.0,109.2228,109.4186,109.2139,109.3207,4592.0
2018-04-20 12:00:00,122.8,122.81,122.62,122.66,10294.0,109.2851,109.294,109.1249,109.1605,10294.0
2018-04-20 12:30:00,122.57,122.74,122.45,122.59,9871.0,109.0805,109.2317,108.9737,109.0983,9871.0
2018-04-20 13:00:00,122.51,122.8,122.51,122.75,15935.0,109.0271,109.2851,109.0271,109.2406,15935.0
2018-04-20 13:30:00,122.8,122.96,122.78,122.89,12894.0,109.2851,109.4275,109.2673,109.3652,12894.0
2018-04-20 14:00:00,122.83,122.85,122.7,122.76,5929.0,109.3118,109.3296,109.1961,109.2495,5929.0
2018-04-20 14:30:00,122.79,122.79,122.52,122.55,32999.0,109.2762,109.2762,109.036,109.0627,32999.0
2018-04-20 15:00:00,122.64,122.64,122.23,122.38,27062.0,109.1427,109.1427,108.7779,108.9114,27062.0
2018-04-20 15:30:00,122.38,122.67,122.3,122.67,30429.0,108.9114,109.1694,108.8402,109.1694,30429.0
2018-04-23 09:30:00,122.99,123.0,122.61,122.83,35352.0,109.4542,109.4631,109.116,109.3118,35352.0
2018-04-23 10:00:00,122.87,122.93,122.74,122.79,5505.0,109.3474,109.4008,109.2317,109.2762,5505.0
2018-04-23 10:30:00,122.79,122.93,122.61,122.85,28949.0,109.2762,109.4008,109.116,109.3296,28949.0
2018-04-23 11:00:00,122.81,123.25,122.8,123.14,12373.0,109.294,109.6856,109.2851,109.5877,12373.0
2018-04-23 11:30:00,123.09,123.12,122.94,123.0,6749.0,109.5432,109.5699,109.4097,109.4631,6749.0
2018-04-23 12:00:00,123.07,123.07,122.83,122.83,4794.0,109.5254,109.5254,109.3118,109.3118,4794.0
2018-04-23 12:30:00,122.83,122.88,122.64,122.73,3676.0,109.3118,109.3563,109.1427,109.2228,3676.0
2018-04-23 13:00:00,122.77,122.78,122.67,122.73,4823.0,109.2584,109.2673,109.1694,109.2228,4823.0
2018-04-23 13:30:00,122.75,122.83,122.7,122.8,23325.0,109.2406,109.3118,109.1961,109.2851,23325.0
2018-04-23 14:00:00,122.75,122.75,122.27,122.28,9923.0,109.2406,109.2406,108.8135,108.8224,9923.0
2018-04-23 14:30:00,122.27,122.43,122.12,122.2,8929.0,108.8135,108.9559,108.68,108.7512,8929.0
2018-04-23 15:00:00,122.19,122.51,122.19,122.49,14863.0,108.7423,109.0271,108.7423,109.0093,14863.0
2018-04-23 15:30:00,122.5,122.64,122.46,122.64,21979.0,109.0182,109.1427,108.9826,109.1427,21979.0
2018-04-24 09:30:00,123.17,123.25,122.84,122.91,39927.0,109.6144,109.6856,109.3207,109.383,39927.0
2018-04-24 10:00:00,122.94,123.16,122.56,122.7,13708.0,109.4097,109.6055,109.0716,109.1961,13708.0
2018-04-24 10:30:00,122.7,122.85,122.5,122.76,7959.0,109.1961,109.3296,109.0182,109.2495,7959.0
2018-04-24 11:00:00,122.55,122.64,122.25,122.54,16282.0,109.0627,109.1427,108.7957,109.0538,16282.0
2018-04-24 11:30:00,122.7,122.76,122.35,122.36,10644.0,109.1961,109.2495,108.8847,108.8936,10644.0
2018-04-24 12:00:00,122.29,122.33,121.75,121.75,21859.0,108.8313,108.8669,108.3507,108.3507,21859.0
2018-04-24 12:30:00,121.81,121.83,121.29,121.29,15431.0,108.4041,108.4219,107.9413,107.9413,15431.0
2018-04-24 13:00:00,121.26,121.44,121.09,121.11,31653.0,107.9146,108.0748,107.7633,107.7811,31653.0
2018-04-24 13:30:00,121.12,121.12,120.53,120.63,35292.0,107.79,107.79,107.265,107.354,35292.0
2018-04-24 14:00:00,120.5,120.81,120.25,120.5,21084.0,107.2383,107.5141,107.0158,107.2383,21084.0
2018-04-24 14:30:00,120.42,120.73,120.19,120.65,44964.0,107.1671,107.443,106.9624,107.3718,44964.0
2018-04-24 15:00:00,120.73,121.1,120.68,120.87,21662.0,107.443,107.7722,107.3985,107.5675,21662.0
2018-04-24 15:30:00,120.69,121.02,120.39,120.99,38015.0,107.4074,107.701,107.1404,107.6743,38015.0
2018-04-25 09:30:00,120.95,120.95,119.96,120.04,46031.0,107.6387,107.6387,106.7577,106.8289,46031.0
2018-04-25 10:00:00,120.09,120.61,120.01,120.52,31522.0,106.8734,107.3362,106.8022,107.2561,31522.0
2018-04-25 10:30:00,120.58,120.87,120.57,120.61,14405.0,107.3095,107.5675,107.3006,107.3362,14405.0
2018-04-25 11:00:00,120.84,120.95,120.79,120.91,5023.0,107.5408,107.6387,107.4964,107.6031,5023.0
2018-04-25 11:30:00,120.98,121.01,120.44,120.44,8800.0,107.6654,107.6921,107.1849,107.1849,8800.0
2018-04-25 12:00:00,120.43,120.72,120.36,120.67,11450.0,107.176,107.4341,107.1137,107.3896,11450.0
2018-04-25 12:30:00,120.75,120.9,120.72,120.74,9852.0,107.4608,107.5942,107.4341,107.4519,9852.0
2018-04-25 13:00:00,120.91,120.91,120.69,120.73,6557.0,107.6031,107.6031,107.4074,107.443,6557.0
2018-04-25 13:30:00,120.84,121.1,120.83,121.03,20060.0,107.5408,107.7722,107.5319,107.7099,20060.0
2018-04-25 14:00:00,120.96,120.99,120.71,120.84,19536.0,107.6476,107.6743,107.4252,107.5408,19536.0
2018-04-25 14:30:00,120.76,121.39,120.73,121.39,26055.0,107.4697,108.0303,107.443,108.0303,26055.0
2018-04-25 15:00:00,121.44,121.45,121.17,121.24,16248.0,108.0748,108.0837,107.8345,107.8968,16248.0
2018-04-25 15:30:00,121.25,121.26,120.8,121.18,26410.0,107.9057,107.9146,107.5053,107.8434,26410.0
2018-04-26 09:30:00,121.79,121.93,121.54,121.85,31551.0,108.3863,108.5109,108.1638,108.4397,31551.0
2018-04-26 10:00:00,121.78,122.14,121.77,121.91,16186.0,108.3774,108.6978,108.3685,108.4931,16186.0
2018-04-26 10:30:00,122.06,122.34,122.03,122.31,17366.0,108.6266,108.8758,108.5999,108.8491,17366.0
2018-04-26 11:00:00,122.23,122.33,122.03,122.13,13660.0,108.7779,108.8669,108.5999,108.6889,13660.0
2018-04-26 11:30:00,122.03,122.13,121.86,121.96,7388.0,108.5999,108.6889,108.4486,108.5376,7388.0
2018-04-26 12:00:00,122.08,122.26,122.03,122.26,3478.0,108.6444,108.8046,108.5999,108.8046,3478.0
2018-04-26 12:30:00,122.25,122.25,122.16,122.25,4029.0,108.7957,108.7957,108.7156,108.7957,4029.0
2018-04-26 13:00:00,122.33,122.55,122.33,122.52,11516.0,108.8669,109.0627,108.8669,109.036,11516.0
2018-04-26 13:30:00,122.51,122.59,122.47,122.59,22370.0,109.0271,109.0983,108.9915,109.0983,22370.0
2018-04-26 14:00:00,122.6,122.63,122.55,122.55,4253.0,109.1071,109.1338,109.0627,109.0627,4253.0
2018-04-26 14:30:00,122.62,122.84,122.61,122.77,8505.0,109.1249,109.3207,109.116,109.2584,8505.0
2018-04-26 15:00:00,122.8,122.89,122.51,122.51,20086.0,109.2851,109.3652,109.0271,109.0271,20086.0
2018-04-26 15:30:00,122.55,122.62,122.37,122.45,10491.0,109.0627,109.1249,108.9025,108.9737,10491.0
2018-04-27 09:30:00,122.86,122.89,122.52,122.57,26299.0,109.3385,109.3652,109.036,109.0805,26299.0
2018-04-27 10:00:00,122.59,122.77,122.48,122.48,29928.0,109.0983,109.2584,109.0004,109.0004,29928.0
2018-04-27 10:30:00,122.42,122.43,122.13,122.26,14970.0,108.947,108.9559,108.6889,108.8046,14970.0
2018-04-27 11:00:00,122.33,122.61,122.33,122.61,11818.0,108.8669,109.116,108.8669,109.116,11818.0
2018-04-27 11:30:00,122.58,122.64,122.33,122.41,14718.0,109.0894,109.1427,108.8669,108.9381,14718.0
2018-04-27 12:00:00,122.41,122.58,122.41,122.5,2363.0,108.9381,109.0894,108.9381,109.0182,2363.0
2018-04-27 12:30:00,122.5,122.76,122.37,122.75,8457.0,109.0182,109.2495,108.9025,109.2406,8457.0
2018-04-27 13:00:00,122.76,122.82,122.69,122.72,5098.0,109.2495,109.3029,109.1872,109.2139,5098.0
2018-04-27 13:30:00,122.64,122.65,122.53,122.6,13206.0,109.1427,109.1516,109.0449,109.1071,13206.0
2018-04-27 14:00:00,122.59,122.62,122.47,122.61,3362.0,109.0983,109.1249,108.9915,109.116,3362.0
2018-04-27 14:30:00,122.63,122.69,122.59,122.63,4126.0,109.1338,109.1872,109.0983,109.1338,4126.0
2018-04-27 15:00:00,122.7,122.77,122.48,122.48,6933.0,109.1961,109.2584,109.0004,109.0004,6933.0
2018-04-27 15:30:00,122.58,122.73,122.57,122.64,12538.0,109.0894,109.2228,109.0805,109.1427,12538.0
2018-04-30 09:30:00,122.82,123.17,122.82,123.06,30203.0,109.3029,109.6144,109.3029,109.5165,30203.0
2018-04-30 10:00:00,123.02,123.18,122.76,122.77,13599.0,109.4809,109.6233,109.2495,109.2584,13599.0
2018-04-30 10:30:00,122.9,123.06,122.84,122.9,15130.0,109.3741,109.5165,109.3207,109.3741,15130.0
2018-04-30 11:00:00,122.98,123.0,122.82,122.83,14176.0,109.4453,109.4631,109.3029,109.3118,14176.0
2018-04-30 11:30:00,122.85,122.85,122.35,122.42,22146.0,109.3296,109.3296,108.8847,108.947,22146.0
2018-04-30 12:00:00,122.41,122.41,122.1,122.29,13482.0,108.9381,108.9381,108.6622,108.8313,13482.0
2018-04-30 12:30:00,122.26,122.27,121.96,122.18,14458.0,108.8046,108.8135,108.5376,108.7334,14458.0
2018-04-30 13:00:00,122.19,122.25,122.07,122.22,9043.0,108.7423,108.7957,108.6355,108.769,9043.0
2018-04-30 13:30:00,122.27,122.38,122.22,122.32,16826.0,108.8135,108.9114,108.769,108.858,16826.0
2018-04-30 14:00:00,122.33,122.33,121.89,122.11,27928.0,108.8669,108.8669,108.4753,108.6711,27928.0
2018-04-30 14:30:00,122.07,122.09,121.93,121.98,6407.0,108.6355,108.6533,108.5109,108.5554,6407.0
2018-04-30 15:00:00,122.01,122.1,121.77,121.78,20288.0,108.5821,108.6622,108.3685,108.3774,20288.0
2018-04-30 15:30:00,121.85,122.07,121.6,121.6,24443.0,108.4397,108.6355,108.2172,108.2172,24443.0
2018-05-01 09:30:00,121.37,121.49,121.12,121.41,18915.0,108.0125,108.1193,107.79,108.0481,18915.0
2018-05-01 10:00:00,121.37,121.37,121.06,121.21,20721.0,108.0125,108.0125,107.7366,107.8701,20721.0
2018-05-01 10:30:00,121.13,121.26,120.96,120.98,25422.0,107.7989,107.9146,107.6476,107.6654,25422.0
2018-05-01 11:00:00,120.9,121.03,120.71,120.97,10770.0,107.5942,107.7099,107.4252,107.6565,10770.0
2018-05-01 11:30:00,121.05,121.08,120.81,120.81,9749.0,107.7277,107.7544,107.5141,107.5141,9749.0
2018-05-01 12:00:00,120.78,121.02,120.77,121.02,33568.0,107.4875,107.701,107.4786,107.701,33568.0
2018-05-01 12:30:00,121.01,121.03,120.82,120.88,8334.0,107.6921,107.7099,107.523,107.5764,8334.0
2018-05-01 13:00:00,120.87,120.87,120.59,120.6,10128.0,107.5675,107.5675,107.3184,107.3273,10128.0
2018-05-01 13:30:00,120.71,121.21,120.71,121.18,36035.0,107.4252,107.8701,107.4252,107.8434,36035.0
2018-05-01 14:00:00,121.24,121.51,121.24,121.46,22847.0,107.8968,108.1371,107.8968,108.0926,22847.0
2018-05-01 14:30:00,121.45,121.67,121.39,121.55,9230.0,108.0837,108.2795,108.0303,108.1727,9230.0
2018-05-01 15:00:00,121.61,121.65,121.33,121.42,14530.0,108.2261,108.2617,107.9769,108.057,14530.0
2018-05-01 15:30:00,121.44,121.9,121.41,121.87,24419.0,108.0748,108.4842,108.0481,108.4575,24419.0
2018-05-02 09:30:00,121.74,121.77,121.48,121.48,35656.0,108.3418,108.3685,108.1104,108.1104,35656.0
2018-05-02 10:00:00,121.45,121.74,121.45,121.51,4331.0,108.0837,108.3418,108.0837,108.1371,4331.0
2018-05-02 10:30:00,121.51,121.67,121.51,121.63,11342.0,108.1371,108.2795,108.1371,108.2439,11342.0
2018-05-02 11:00:00,121.63,121.8,121.58,121.78,8909.0,108.2439,108.3952,108.1994,108.3774,8909.0
2018-05-02 11:30:00,121.63,121.66,121.35,121.49,15580.0,108.2439,108.2706,107.9947,108.1193,15580.0
2018-05-02 12:00:00,121.4,121.65,121.4,121.62,8052.0,108.0392,108.2617,108.0392,108.235,8052.0
2018-05-02 12:30:00,121.66,121.66,121.52,121.61,7224.0,108.2706,108.2706,108.146,108.2261,7224.0
2018-05-02 13:00:00,121.72,121.82,121.69,121.79,4596.0,108.324,108.413,108.2973,108.3863,4596.0
2018-05-02 13:30:00,121.76,121.79,121.72,121.73,14959.0,108.3596,108.3863,108.324,108.3329,14959.0
2018-05-02 14:00:00,121.81,122.14,121.81,121.97,17151.0,108.4041,108.6978,108.4041,108.5465,17151.0
2018-05-02 14:30:00,122.02,122.02,121.6,121.7,4442.0,108.591,108.591,108.2172,108.3062,4442.0
2018-05-02 15:00:00,121.61,121.74,121.21,121.3,11342.0,108.2261,108.3418,107.8701,107.9502,11342.0
2018-05-02 15:30:00,121.27,121.27,120.81,120.96,40506.0,107.9235,107.9235,107.5141,107.6476,40506.0
2018-05-03 09:30:00,120.51,120.57,120.18,120.54,29487.0,107.2472,107.3006,106.9535,107.2739,29487.0
2018-05-03 10:00:00,120.55,120.55,119.7,119.77,20694.0,107.2828,107.2828,106.5263,106.5886,20694.0
2018-05-03 10:30:00,119.72,119.75,119.13,119.24,33052.0,106.5441,106.5708,106.019,106.1169,33052.0
2018-05-03 11:00:00,119.29,119.7,119.29,119.4,25932.0,106.1614,106.5263,106.1614,106.2593,25932.0
2018-05-03 11:30:00,119.37,119.89,119.3,119.8,34120.0,106.2326,106.6954,106.1703,106.6153,34120.0
2018-05-03 12:00:00,119.82,119.97,119.58,119.61,16232.0,106.6331,106.7666,106.4195,106.4462,16232.0
2018-05-03 12:30:00,119.64,120.77,119.64,120.68,20835.0,106.4729,107.4786,106.4729,107.3985,20835.0
2018-05-03 13:00:00,120.74,120.75,120.41,120.55,24709.0,107.4519,107.4608,107.1582,107.2828,24709.0
2018-05-03 13:30:00,120.68,120.96,120.68,120.77,18032.0,107.3985,107.6476,107.3985,107.4786,18032.0
2018-05-03 14:00:00,120.75,120.82,120.59,120.64,8369.0,107.4608,107.523,107.3184,107.3629,8369.0
2018-05-03 14:30:00,120.76,121.08,120.57,120.58,15136.0,107.4697,107.7544,107.3006,107.3095,15136.0
2018-05-03 15:00:00,120.78,120.83,120.63,120.81,8262.0,107.4875,107.5319,107.354,107.5141,8262.0
2018-05-03 15:30:00,120.86,120.96,120.51,120.77,16173.0,107.5586,107.6476,107.2472,107.4786,16173.0
2018-05-04 09:30:00,120.3,120.77,120.19,120.76,12289.0,107.0603,107.4786,106.9624,107.4697,12289.0
2018-05-04 10:00:00,120.66,121.17,120.61,121.17,23663.0,107.3807,107.8345,107.3362,107.8345,23663.0
2018-05-04 10:30:00,121.34,121.7,121.31,121.62,23450.0,107.9858,108.3062,107.9591,108.235,23450.0
2018-05-04 11:00:00,121.62,121.81,121.59,121.78,10860.0,108.235,108.4041,108.2083,108.3774,10860.0
2018-05-04 11:30:00,121.83,121.99,121.75,121.92,8345.0,108.4219,108.5643,108.3507,108.502,8345.0
2018-05-04 12:00:00,121.94,122.03,121.87,122.0,11118.0,108.5198,108.5999,108.4575,108.5732,11118.0
2018-05-04 12:30:00,122.04,122.1,121.98,122.05,13994.0,108.6088,108.6622,108.5554,108.6177,13994.0
2018-05-04 13:00:00,122.05,122.15,122.04,122.13,4933.0,108.6177,108.7067,108.6088,108.6889,4933.0
2018-05-04 13:30:00,122.12,122.27,122.09,122.26,14227.0,108.68,108.8135,108.6533,108.8046,14227.0
2018-05-04 14:00:00,122.3,122.57,122.29,122.57,22850.0,108.8402,109.0805,108.8313,109.0805,22850.0
2018-05-04 14:30:00,122.58,122.66,122.43,122.44,11614.0,109.0894,109.1605,108.9559,108.9648,11614.0
2018-05-04 15:00:00,122.43,122.57,122.38,122.49,13745.0,108.9559,109.0805,108.9114,109.0093,13745.0
2018-05-04 15:30:00,122.48,122.48,122.08,122.29,27122.0,109.0004,109.0004,108.6444,108.8313,27122.0
2018-05-07 09:30:00,122.73,123.09,122.6,123.06,24810.0,109.2228,109.5432,109.1071,109.5165,24810.0
2018-05-07 10:00:00,123.09,123.09,122.86,122.91,32760.0,109.5432,109.5432,109.3385,109.383,32760.0
2018-05-07 10:30:00,122.91,122.96,122.66,122.95,3670.0,109.383,109.4275,109.1605,109.4186,3670.0
2018-05-07 11:00:00,122.96,123.05,122.79,123.05,4628.0,109.4275,109.5076,109.2762,109.5076,4628.0
2018-05-07 11:30:00,123.01,123.02,122.9,122.97,1825.0,109.472,109.4809,109.3741,109.4364,1825.0
2018-05-07 12:00:00,123.02,123.09,122.94,123.05,6129.0,109.4809,109.5432,109.4097,109.5076,6129.0
2018-05-07 12:30:00,123.01,123.03,122.91,122.92,1564.0,109.472,109.4898,109.383,109.3919,1564.0
2018-05-07 13:00:00,122.92,122.97,122.84,122.97,1760.0,109.3919,109.4364,109.3207,109.4364,1760.0
2018-05-07 13:30:00,122.97,123.06,122.97,123.06,4529.0,109.4364,109.5165,109.4364,109.5165,4529.0
2018-05-07 14:00:00,123.02,123.16,123.02,123.16,13864.0,109.4809,109.6055,109.4809,109.6055,13864.0
2018-05-07 14:30:00,123.17,123.23,122.75,122.77,16166.0,109.6144,109.6678,109.2406,109.2584,16166.0
2018-05-07 15:00:00,122.78,122.88,122.44,122.55,19242.0,109.2673,109.3563,108.9648,109.0627,19242.0
2018-05-07 15:30:00,122.57,122.74,122.57,122.73,9944.0,109.0805,109.2317,109.0805,109.2228,9944.0
2018-05-08 09:30:00,122.6,122.61,122.33,122.38,24757.0,109.1071,109.116,108.8669,108.9114,24757.0
2018-05-08 10:00:00,122.48,122.57,122.4,122.43,32947.0,109.0004,109.0805,108.9292,108.9559,32947.0
2018-05-08 10:30:00,122.56,122.71,122.56,122.6,5797.0,109.0716,109.205,109.0716,109.1071,5797.0
2018-05-08 11:00:00,122.51,122.94,122.41,122.71,21664.0,109.0271,109.4097,108.9381,109.205,21664.0
2018-05-08 11:30:00,122.73,122.73,122.53,122.68,10272.0,109.2228,109.2228,109.0449,109.1783,10272.0
2018-05-08 12:00:00,122.42,122.53,122.39,122.45,4843.0,108.947,109.0449,108.9203,108.9737,4843.0
2018-05-08 12:30:00,122.42,122.5,122.18,122.32,13944.0,108.947,109.0182,108.7334,108.858,13944.0
2018-05-08 13:00:00,122.44,122.48,122.33,122.48,13334.0,108.9648,109.0004,108.8669,109.0004,13334.0
2018-05-08 13:30:00,122.52,122.52,122.34,122.34,11542.0,109.036,109.036,108.8758,108.8758,11542.0
2018-05-08 14:00:00,122.38,122.7,122.3,122.43,18557.0,108.9114,109.1961,108.8402,108.9559,18557.0
2018-05-08 14:30:00,122.38,122.38,122.02,122.3,11580.0,108.9114,108.9114,108.591,108.8402,11580.0
2018-05-08 15:00:00,122.24,122.6,122.16,122.6,11032.0,108.7868,109.1071,108.7156,109.1071,11032.0
2018-05-08 15:30:00,122.56,122.73,122.52,122.73,24161.0,109.0716,109.2228,109.036,109.2228,24161.0
2018-05-09 09:30:00,123.13,123.24,123.0,123.1,35554.0,109.5788,109.6767,109.4631,109.5521,35554.0
2018-05-09 10:00:00,122.99,123.24,122.99,123.11,9363.0,109.4542,109.6767,109.4542,109.561,9363.0
2018-05-09 10:30:00,123.14,123.16,122.86,122.86,4565.0,109.5877,109.6055,109.3385,109.3385,4565.0
2018-05-09 11:00:00,122.91,123.08,122.87,123.07,14839.0,109.383,109.5343,109.3474,109.5254,14839.0
2018-05-09 11:30:00,123.05,123.12,123.03,123.11,3980.0,109.5076,109.5699,109.4898,109.561,3980.0
2018-05-09 12:00:00,123.13,123.49,123.13,123.49,11060.0,109.5788,109.8992,109.5788,109.8992,11060.0
2018-05-09 12:30:00,123.48,123.78,123.47,123.72,14221.0,109.8903,110.1573,109.8814,110.1039,14221.0
2018-05-09 13:00:00,123.74,123.92,123.7,123.92,29561.0,110.1217,110.2819,110.0861,110.2819,29561.0
2018-05-09 13:30:00,123.94,124.03,123.91,123.99,6031.0,110.2997,110.3798,110.273,110.3442,6031.0
2018-05-09 14:00:00,123.92,124.09,123.8,123.88,7304.0,110.2819,110.4332,110.1751,110.2463,7304.0
2018-05-09 14:30:00,123.9,124.02,123.89,123.99,8179.0,110.2641,110.3709,110.2552,110.3442,8179.0
2018-05-09 15:00:00,123.98,124.03,123.82,123.89,13466.0,110.3353,110.3798,110.1929,110.2552,13466.0
2018-05-09 15:30:00,123.88,123.9,123.72,123.9,27743.0,110.2463,110.2641,110.1039,110.2641,27743.0
2018-05-10 09:30:00,124.25,124.51,124.25,124.45,26667.0,110.5756,110.8069,110.5756,110.7535,26667.0
2018-05-10 10:00:00,124.4,124.54,124.29,124.54,12158.0,110.709,110.8336,110.6112,110.8336,12158.0
2018-05-10 10:30:00,124.58,124.7,124.57,124.65,6508.0,110.8692,110.976,110.8603,110.9315,6508.0
2018-05-10 11:00:00,124.61,124.85,124.58,124.85,21858.0,110.8959,111.1095,110.8692,111.1095,21858.0
2018-05-10 11:30:00,124.79,124.94,124.79,124.89,4820.0,111.0561,111.1896,111.0561,111.1451,4820.0
2018-05-10 12:00:00,124.92,125.1,124.9,125.09,5341.0,111.1718,111.332,111.154,111.3231,5341.0
2018-05-10 12:30:00,125.11,125.17,125.06,125.12,4834.0,111.3409,111.3943,111.2964,111.3498,4834.0
2018-05-10 13:00:00,125.18,125.22,125.09,125.1,6985.0,111.4032,111.4388,111.3231,111.332,6985.0
2018-05-10 13:30:00,125.04,125.09,124.87,124.89,26950.0,111.2786,111.3231,111.1273,111.1451,26950.0
2018-05-10 14:00:00,124.83,125.05,124.83,124.96,10566.0,111.0917,111.2875,111.0917,111.2074,10566.0
2018-05-10 14:30:00,124.97,125.05,124.72,125.03,16575.0,111.2163,111.2875,110.9938,111.2697,16575.0
2018-05-10 15:00:00,125.04,125.1,124.89,124.94,9132.0,111.2786,111.332,111.1451,111.1896,9132.0
2018-05-10 15:30:00,124.97,125.12,124.91,125.07,26240.0,111.2163,111.3498,111.1629,111.3053,26240.0
2018-05-11 09:30:00,125.15,125.3,125.09,125.29,21543.0,111.3765,111.51,111.3231,111.5011,21543.0
2018-05-11 10:00:00,125.39,125.48,125.36,125.4,6971.0,111.5901,111.6702,111.5634,111.599,6971.0
2018-05-11 10:30:00,125.35,125.54,125.35,125.54,8826.0,111.5545,111.7236,111.5545,111.7236,8826.0
2018-05-11 11:00:00,125.54,125.56,125.32,125.36,4883.0,111.7236,111.7414,111.5278,111.5634,4883.0
2018-05-11 11:30:00,125.34,125.34,125.21,125.28,5693.0,111.5456,111.5456,111.4299,111.4922,5693.0
2018-05-11 12:00:00,125.31,125.34,125.03,125.04,3382.0,111.5189,111.5456,111.2697,111.2786,3382.0
2018-05-11 12:30:00,125.03,125.2,125.03,125.2,5088.0,111.2697,111.421,111.2697,111.421,5088.0
2018-05-11 13:00:00,125.17,125.21,125.12,125.19,9146.0,111.3943,111.4299,111.3498,111.4121,9146.0
2018-05-11 13:30:00,125.17,125.17,125.02,125.06,15819.0,111.3943,111.3943,111.2608,111.2964,15819.0
2018-05-11 14:00:00,125.11,125.18,124.88,125.16,15682.0,111.3409,111.4032,111.1362,111.3854,15682.0
2018-05-11 14:30:00,125.16,125.17,125.08,125.15,4667.0,111.3854,111.3943,111.3142,111.3765,4667.0
2018-05-11 15:00:00,125.21,125.28,125.16,125.21,8831.0,111.4299,111.4922,111.3854,111.4299,8831.0
2018-05-11 15:30:00,125.24,125.36,125.18,125.31,20503.0,111.4566,111.5634,111.4032,111.5189,20503.0
2018-05-14 09:30:00,125.68,125.9,125.66,125.87,23933.0,111.8482,112.044,111.8304,112.0173,23933.0
2018-05-14 10:00:00,125.87,125.9,125.73,125.9,8249.0,112.0173,112.044,111.8927,112.044,8249.0
2018-05-14 10:30:00,125.93,125.99,125.77,125.77,4523.0,112.0707,112.1241,111.9283,111.9283,4523.0
2018-05-14 11:00:00,125.74,125.91,125.73,125.73,4683.0,111.9016,112.0529,111.8927,111.8927,4683.0
2018-05-14 11:30:00,125.77,125.79,125.65,125.67,4861.0,111.9283,111.9461,111.8215,111.8393,4861.0
2018-05-14 12:00:00,125.69,125.84,125.67,125.7,11753.0,111.8571,111.9906,111.8393,111.866,11753.0
2018-05-14 12:30:00,125.71,125.71,125.58,125.58,1891.0,111.8749,111.8749,111.7592,111.7592,1891.0
2018-05-14 13:00:00,125.48,125.49,125.34,125.4,22679.0,111.6702,111.6791,111.5456,111.599,22679.0
2018-05-14 13:30:00,125.32,125.54,125.32,125.45,12115.0,111.5278,111.7236,111.5278,111.6435,12115.0
2018-05-14 14:00:00,125.44,125.44,125.22,125.37,14785.0,111.6346,111.6346,111.4388,111.5723,14785.0
2018-05-14 14:30:00,125.4,125.49,125.35,125.48,6067.0,111.599,111.6791,111.5545,111.6702,6067.0
2018-05-14 15:00:00,125.45,125.57,125.42,125.55,7268.0,111.6435,111.7503,111.6168,111.7325,7268.0
2018-05-14 15:30:00,125.52,125.52,125.26,125.43,16941.0,111.7058,111.7058,111.4744,111.6257,16941.0
2018-05-15 09:30:00,124.79,124.79,124.27,124.29,40291.0,111.0561,111.0561,110.5934,110.6112,40291.0
2018-05-15 10:00:00,124.36,124.59,124.36,124.51,25351.0,110.6735,110.8781,110.6735,110.8069,25351.0
2018-05-15 10:30:00,124.64,124.75,124.5,124.61,16357.0,110.9226,111.0205,110.798,110.8959,16357.0
2018-05-15 11:00:00,124.63,124.73,124.51,124.56,6690.0,110.9137,111.0027,110.8069,110.8514,6690.0
2018-05-15 11:30:00,124.55,124.64,124.55,124.58,12539.0,110.8425,110.9226,110.8425,110.8692,12539.0
2018-05-15 12:00:00,124.43,124.43,124.26,124.39,14010.0,110.7357,110.7357,110.5845,110.7001,14010.0
2018-05-15 12:30:00,124.45,124.73,124.42,124.64,21411.0,110.7535,111.0027,110.7268,110.9226,21411.0
2018-05-15 13:00:00,124.56,124.58,124.38,124.4,20215.0,110.8514,110.8692,110.6913,110.709,20215.0
2018-05-15 13:30:00,124.42,124.44,124.17,124.17,18130.0,110.7268,110.7446,110.5044,110.5044,18130.0
2018-05-15 14:00:00,124.22,124.46,124.16,124.46,59299.0,110.5489,110.7624,110.4955,110.7624,59299.0
2018-05-15 14:30:00,124.51,124.63,124.3,124.37,37570.0,110.8069,110.9137,110.6201,110.6824,37570.0
2018-05-15 15:00:00,124.39,124.4,124.15,124.22,20104.0,110.7001,110.709,110.4866,110.5489,20104.0
2018-05-15 15:30:00,124.22,124.62,124.2,124.57,21007.0,110.5489,110.9048,110.5311,110.8603,21007.0
2018-05-16 09:30:00,124.6,124.99,124.6,124.98,26939.0,110.887,111.2341,110.887,111.2252,26939.0
2018-05-16 10:00:00,124.92,124.93,124.73,124.84,6212.0,111.1718,111.1807,111.0027,111.1006,6212.0
2018-05-16 10:30:00,124.84,125.0,124.84,124.89,7243.0,111.1006,111.243,111.1006,111.1451,7243.0
2018-05-16 11:00:00,124.8,124.86,124.71,124.72,6781.0,111.065,111.1184,110.9849,110.9938,6781.0
2018-05-16 11:30:00,124.73,124.94,124.72,124.92,5692.0,111.0027,111.1896,110.9938,111.1718,5692.0
2018-05-16 12:00:00,124.99,125.21,124.99,125.19,6645.0,111.2341,111.4299,111.2341,111.4121,6645.0
2018-05-16 12:30:00,125.32,125.34,125.2,125.23,3751.0,111.5278,111.5456,111.421,111.4477,3751.0
2018-05-16 13:00:00,125.23,125.3,125.17,125.19,3504.0,111.4477,111.51,111.3943,111.4121,3504.0
2018-05-16 13:30:00,125.2,125.26,125.18,125.25,10856.0,111.421,111.4744,111.4032,111.4655,10856.0
2018-05-16 14:00:00,125.27,125.3,125.19,125.27,15936.0,111.4833,111.51,111.4121,111.4833,15936.0
2018-05-16 14:30:00,125.27,125.33,125.24,125.32,2658.0,111.4833,111.5367,111.4566,111.5278,2658.0
2018-05-16 15:00:00,125.32,125.32,125.09,125.1,12201.0,111.5278,111.5278,111.3231,111.332,12201.0
2018-05-16 15:30:00,125.08,125.12,124.91,125.12,10345.0,111.3142,111.3498,111.1629,111.3498,10345.0
2018-05-17 09:30:00,125.01,125.08,124.79,124.98,26919.0,111.2519,111.3142,111.0561,111.2252,26919.0
2018-05-17 10:00:00,125.01,125.36,125.0,125.33,7953.0,111.2519,111.5634,111.243,111.5367,7953.0
2018-05-17 10:30:00,125.31,125.61,125.31,125.57,8950.0,111.5189,111.7859,111.5189,111.7503,8950.0
2018-05-17 11:00:00,125.58,125.58,125.44,125.45,5115.0,111.7592,111.7592,111.6346,111.6435,5115.0
2018-05-17 11:30:00,125.47,125.47,125.32,125.32,9794.0,111.6613,111.6613,111.5278,111.5278,9794.0
2018-05-17 12:00:00,125.32,125.42,125.26,125.36,2919.0,111.5278,111.6168,111.4744,111.5634,2919.0
2018-05-17 12:30:00,125.39,125.4,125.1,125.18,8901.0,111.5901,111.599,111.332,111.4032,8901.0
2018-05-17 13:00:00,125.19,125.25,125.07,125.2,23598.0,111.4121,111.4655,111.3053,111.421,23598.0
2018-05-17 13:30:00,125.18,125.18,124.92,124.92,7150.0,111.4032,111.4032,111.1718,111.1718,7150.0
2018-05-17 14:00:00,124.74,125.0,124.65,125.0,7964.0,111.0116,111.243,110.9315,111.243,7964.0
2018-05-17 14:30:00,125.0,125.14,124.99,125.12,11033.0,111.243,111.3676,111.2341,111.3498,11033.0
2018-05-17 15:00:00,125.12,125.19,124.95,124.95,15218.0,111.3498,111.4121,111.1985,111.1985,15218.0
2018-05-17 15:30:00,124.93,125.1,124.93,125.06,23801.0,111.1807,111.332,111.1807,111.2964,23801.0
2018-05-18 09:30:00,124.92,124.99,124.81,124.91,22927.0,111.1718,111.2341,111.0739,111.1629,22927.0
2018-05-18 10:00:00,124.84,125.03,124.74,125.03,8984.0,111.1006,111.2697,111.0116,111.2697,8984.0
2018-05-18 10:30:00,124.91,124.91,124.64,124.8,27605.0,111.1629,111.1629,110.9226,111.065,27605.0
2018-05-18 11:00:00,124.8,124.96,124.8,124.86,4242.0,111.065,111.2074,111.065,111.1184,4242.0
2018-05-18 11:30:00,124.85,125.03,124.85,125.03,7365.0,111.1095,111.2697,111.1095,111.2697,7365.0
2018-05-18 12:00:00,125.0,125.0,124.82,124.82,16638.0,111.243,111.243,111.0828,111.0828,16638.0
2018-05-18 12:30:00,124.82,124.87,124.78,124.79,5492.0,111.0828,111.1273,111.0472,111.0561,5492.0
2018-05-18 13:00:00,124.83,124.94,124.79,124.94,2347.0,111.0917,111.1896,111.0561,111.1896,2347.0
2018-05-18 13:30:00,124.87,124.87,124.76,124.8,17951.0,111.1273,111.1273,111.0294,111.065,17951.0
2018-05-18 14:00:00,124.75,124.85,124.75,124.85,3394.0,111.0205,111.1095,111.0205,111.1095,3394.0
2018-05-18 14:30:00,124.85,124.9,124.84,124.9,6654.0,111.1095,111.154,111.1006,111.154,6654.0
2018-05-18 15:00:00,124.83,124.84,124.76,124.78,5822.0,111.0917,111.1006,111.0294,111.0472,5822.0
2018-05-18 15:30:00,124.78,124.85,124.76,124.76,12451.0,111.0472,111.1095,111.0294,111.0294,12451.0
2018-05-21 09:30:00,125.49,125.86,125.49,125.64,33838.0,111.6791,112.0084,111.6791,111.8126,33838.0
2018-05-21 10:00:00,125.64,125.78,125.61,125.75,4844.0,111.8126,111.9372,111.7859,111.9105,4844.0
2018-05-21 10:30:00,125.84,125.95,125.84,125.87,4132.0,111.9906,112.0885,111.9906,112.0173,4132.0
2018-05-21 11:00:00,125.9,125.9,125.43,125.44,10202.0,112.044,112.044,111.6257,111.6346,10202.0
2018-05-21 11:30:00,125.52,125.55,125.39,125.55,5791.0,111.7058,111.7325,111.5901,111.7325,5791.0
2018-05-21 12:00:00,125.54,125.77,125.53,125.66,6103.0,111.7236,111.9283,111.7147,111.8304,6103.0
2018-05-21 12:30:00,125.69,125.72,125.65,125.69,1839.0,111.8571,111.8838,111.8215,111.8571,1839.0
2018-05-21 13:00:00,125.75,125.8,125.71,125.71,1637.0,111.9105,111.955,111.8749,111.8749,1637.0
2018-05-21 13:30:00,125.73,125.78,125.71,125.76,15039.0,111.8927,111.9372,111.8749,111.9194,15039.0
2018-05-21 14:00:00,125.71,125.75,125.62,125.64,5510.0,111.8749,111.9105,111.7948,111.8126,5510.0
2018-05-21 14:30:00,125.6,125.66,125.49,125.65,7360.0,111.777,111.8304,111.6791,111.8215,7360.0
2018-05-21 15:00:00,125.61,125.7,125.5,125.5,6493.0,111.7859,111.866,111.688,111.688,6493.0
2018-05-21 15:30:00,125.51,125.69,125.49,125.65,18026.0,111.6969,111.8571,111.6791,111.8215,18026.0
2018-05-22 09:30:00,125.93,126.08,125.88,125.9,23212.0,112.0707,112.2042,112.0262,112.044,23212.0
2018-05-22 10:00:00,125.94,126.02,125.73,125.73,8978.0,112.0796,112.1508,111.8927,111.8927,8978.0
2018-05-22 10:30:00,125.71,125.85,125.68,125.79,7213.0,111.8749,111.9995,111.8482,111.9461,7213.0
2018-05-22 11:00:00,125.78,125.93,125.78,125.92,5178.0,111.9372,112.0707,111.9372,112.0618,5178.0
2018-05-22 11:30:00,125.9,125.91,125.8,125.85,44620.0,112.044,112.0529,111.955,111.9995,44620.0
2018-05-22 12:00:00,125.88,125.91,125.73,125.73,3038.0,112.0262,112.0529,111.8927,111.8927,3038.0
2018-05-22 12:30:00,125.75,125.8,125.71,125.78,10869.0,111.9105,111.955,111.8749,111.9372,10869.0
2018-05-22 13:00:00,125.73,125.8,125.71,125.74,2708.0,111.8927,111.955,111.8749,111.9016,2708.0
2018-05-22 13:30:00,125.76,125.77,125.69,125.74,13442.0,111.9194,111.9283,111.8571,111.9016,13442.0
2018-05-22 14:00:00,125.74,125.82,125.74,125.81,5106.0,111.9016,111.9728,111.9016,111.9639,5106.0
2018-05-22 14:30:00,125.82,125.88,125.6,125.6,4501.0,111.9728,112.0262,111.777,111.777,4501.0
2018-05-22 15:00:00,125.59,125.61,125.48,125.56,13806.0,111.7681,111.7859,111.6702,111.7414,13806.0
2018-05-22 15:30:00,125.47,125.47,125.15,125.29,18429.0,111.6613,111.6613,111.3765,111.5011,18429.0
2018-05-23 09:30:00,124.68,124.9,124.68,124.9,29192.0,110.9582,111.154,110.9582,111.154,29192.0
2018-05-23 10:00:00,124.86,125.13,124.8,125.02,50993.0,111.1184,111.3587,111.065,111.2608,50993.0
2018-05-23 10:30:00,125.01,125.01,124.66,124.74,5455.0,111.2519,111.2519,110.9404,111.0116,5455.0
2018-05-23 11:00:00,124.69,124.91,124.69,124.88,8416.0,110.9671,111.1629,110.9671,111.1362,8416.0
2018-05-23 11:30:00,124.86,125.04,124.82,124.82,6386.0,111.1184,111.2786,111.0828,111.0828,6386.0
2018-05-23 12:00:00,124.8,124.97,124.71,124.71,9180.0,111.065,111.2163,110.9849,110.9849,9180.0
2018-05-23 12:30:00,124.75,124.99,124.73,124.99,9111.0,111.0205,111.2341,111.0027,111.2341,9111.0
2018-05-23 13:00:00,124.85,124.89,124.78,124.89,16715.0,111.1095,111.1451,111.0472,111.1451,16715.0
2018-05-23 13:30:00,124.87,124.96,124.84,124.93,5758.0,111.1273,111.2074,111.1006,111.1807,5758.0
2018-05-23 14:00:00,124.9,125.41,124.9,125.31,12166.0,111.154,111.6079,111.154,111.5189,12166.0
2018-05-23 14:30:00,125.3,125.37,125.17,125.37,10664.0,111.51,111.5723,111.3943,111.5723,10664.0
2018-05-23 15:00:00,125.44,125.52,125.37,125.48,4737.0,111.6346,111.7058,111.5723,111.6702,4737.0
2018-05-23 15:30:00,125.48,125.64,125.35,125.64,18332.0,111.6702,111.8126,111.5545,111.8126,18332.0
2018-05-24 09:30:00,125.43,125.61,124.86,124.94,38146.0,111.6257,111.7859,111.1184,111.1896,38146.0
2018-05-24 10:00:00,124.93,125.13,124.81,124.84,15691.0,111.1807,111.3587,111.0739,111.1006,15691.0
2018-05-24 10:30:00,124.78,124.91,124.51,124.51,6751.0,111.0472,111.1629,110.8069,110.8069,6751.0
2018-05-24 11:00:00,124.52,125.02,124.52,124.97,48499.0,110.8158,111.2608,110.8158,111.2163,48499.0
2018-05-24 11:30:00,125.01,125.19,124.94,125.19,16343.0,111.2519,111.4121,111.1896,111.4121,16343.0
2018-05-24 12:00:00,125.23,125.32,125.13,125.28,7857.0,111.4477,111.5278,111.3587,111.4922,7857.0
2018-05-24 12:30:00,125.32,125.32,125.17,125.25,5199.0,111.5278,111.5278,111.3943,111.4655,5199.0
2018-05-24 13:00:00,125.3,125.48,125.3,125.45,21933.0,111.51,111.6702,111.51,111.6435,21933.0
2018-05-24 13:30:00,125.44,125.45,125.35,125.45,6285.0,111.6346,111.6435,111.5545,111.6435,6285.0
2018-05-24 14:00:00,125.35,125.5,125.35,125.47,4779.0,111.5545,111.688,111.5545,111.6613,4779.0
2018-05-24 14:30:00,125.5,125.5,125.35,125.35,7375.0,111.688,111.688,111.5545,111.5545,7375.0
2018-05-24 15:00:00,125.35,125.54,125.29,125.5,5374.0,111.5545,111.7236,111.5011,111.688,5374.0
2018-05-24 15:30:00,125.53,125.53,125.33,125.42,12397.0,111.7147,111.7147,111.5367,111.6168,12397.0
2018-05-25 09:30:00,125.11,125.27,124.97,125.16,34412.0,111.3409,111.4833,111.2163,111.3854,34412.0
2018-05-25 10:00:00,125.16,125.42,125.14,125.38,28949.0,111.3854,111.6168,111.3676,111.5812,28949.0
2018-05-25 10:30:00,125.38,125.39,125.18,125.26,24312.0,111.5812,111.5901,111.4032,111.4744,24312.0
2018-05-25 11:00:00,125.26,125.38,125.21,125.28,10459.0,111.4744,111.5812,111.4299,111.4922,10459.0
2018-05-25 11:30:00,125.32,125.32,125.25,125.26,6246.0,111.5278,111.5278,111.4655,111.4744,6246.0
2018-05-25 12:00:00,125.22,125.22,125.04,125.12,8677.0,111.4388,111.4388,111.2786,111.3498,8677.0
2018-05-25 12:30:00,125.14,125.18,125.07,125.07,24036.0,111.3676,111.4032,111.3053,111.3053,24036.0
2018-05-25 13:00:00,125.09,125.15,125.04,125.04,3860.0,111.3231,111.3765,111.2786,111.2786,3860.0
2018-05-25 13:30:00,125.0,125.01,124.95,125.0,15623.0,111.243,111.2519,111.1985,111.243,15623.0
2018-05-25 14:00:00,124.94,125.1,124.94,125.07,9062.0,111.1896,111.332,111.1896,111.3053,9062.0
2018-05-25 14:30:00,125.1,125.1,124.87,124.93,12339.0,111.332,111.332,111.1273,111.1807,12339.0
2018-05-25 15:00:00,124.87,125.16,124.86,125.16,18189.0,111.1273,111.3854,111.1184,111.3854,18189.0
2018-05-25 15:30:00,125.15,125.2,125.03,125.2,9878.0,111.3765,111.421,111.2697,111.421,9878.0
2018-05-29 09:30:00,124.35,124.61,124.13,124.61,41421.0,110.6646,110.8959,110.4688,110.8959,41421.0
2018-05-29 10:00:00,124.56,124.65,124.48,124.52,236748.0,110.8514,110.9315,110.7802,110.8158,236748.0
2018-05-29 10:30:00,124.48,124.5,124.3,124.3,17319.0,110.7802,110.798,110.6201,110.6201,17319.0
2018-05-29 11:00:00,124.13,124.35,124.1,124.23,20030.0,110.4688,110.6646,110.4421,110.5578,20030.0
2018-05-29 11:30:00,124.16,124.16,123.66,123.71,19864.0,110.4955,110.4955,110.0505,110.095,19864.0
2018-05-29 12:00:00,123.59,123.59,123.19,123.44,7638.0,109.9882,109.9882,109.6322,109.8547,7638.0
2018-05-29 12:30:00,123.46,123.84,123.46,123.77,23559.0,109.8725,110.2107,109.8725,110.1484,23559.0
2018-05-29 13:00:00,123.73,123.74,123.5,123.53,11110.0,110.1128,110.1217,109.9081,109.9348,11110.0
2018-05-29 13:30:00,123.56,123.67,123.37,123.51,31055.0,109.9615,110.0594,109.7924,109.917,31055.0
2018-05-29 14:00:00,123.46,123.51,123.2,123.51,24655.0,109.8725,109.917,109.6411,109.917,24655.0
2018-05-29 14:30:00,123.53,123.58,123.16,123.21,26667.0,109.9348,109.9793,109.6055,109.65,26667.0
2018-05-29 15:00:00,123.23,123.32,123.16,123.2,22358.0,109.6678,109.7479,109.6055,109.6411,22358.0
2018-05-29 15:30:00,123.27,123.82,123.23,123.72,40153.0,109.7034,110.1929,109.6678,110.1039,40153.0
2018-05-30 09:30:00,124.41,124.6,124.37,124.38,38811.0,110.7179,110.887,110.6824,110.6913,38811.0
2018-05-30 10:00:00,124.43,124.61,124.37,124.56,20102.0,110.7357,110.8959,110.6824,110.8514,20102.0
2018-05-30 10:30:00,124.58,124.94,124.58,124.94,14596.0,110.8692,111.1896,110.8692,111.1896,14596.0
2018-05-30 11:00:00,125.01,125.01,124.86,124.94,9328.0,111.2519,111.2519,111.1184,111.1896,9328.0
2018-05-30 11:30:00,124.97,125.25,124.97,125.25,30093.0,111.2163,111.4655,111.2163,111.4655,30093.0
2018-05-30 12:00:00,125.3,125.36,125.25,125.32,19540.0,111.51,111.5634,111.4655,111.5278,19540.0
2018-05-30 12:30:00,125.35,125.35,125.19,125.26,6163.0,111.5545,111.5545,111.4121,111.4744,6163.0
2018-05-30 13:00:00,125.28,125.52,125.2,125.42,35367.0,111.4922,111.7058,111.421,111.6168,35367.0
2018-05-30 13:30:00,125.42,125.53,125.41,125.44,9501.0,111.6168,111.7147,111.6079,111.6346,9501.0
2018-05-30 14:00:00,125.44,125.53,125.41,125.45,25170.0,111.6346,111.7147,111.6079,111.6435,25170.0
2018-05-30 14:30:00,125.43,125.57,125.42,125.49,26036.0,111.6257,111.7503,111.6168,111.6791,26036.0
2018-05-30 15:00:00,125.54,125.55,125.36,125.37,10748.0,111.7236,111.7325,111.5634,111.5723,10748.0
2018-05-30 15:30:00,125.3,125.4,125.23,125.38,37593.0,111.51,111.599,111.4477,111.5812,37593.0
2018-05-31 09:30:00,125.14,125.2,124.92,124.99,151223.0,111.3676,111.421,111.1718,111.2341,151223.0
2018-05-31 10:00:00,125.03,125.12,124.81,124.97,149726.0,111.2697,111.3498,111.0739,111.2163,149726.0
2018-05-31 10:30:00,124.96,125.05,124.61,124.74,132122.0,111.2074,111.2875,110.8959,111.0116,132122.0
2018-05-31 11:00:00,124.72,125.03,124.67,125.01,159630.0,110.9938,111.2697,110.9493,111.2519,159630.0
2018-05-31 11:30:00,125.01,125.3,124.86,125.08,192845.0,111.2519,111.51,111.1184,111.3142,192845.0
2018-05-31 12:00:00,125.07,125.07,124.79,124.83,105351.0,111.3053,111.3053,111.0561,111.0917,105351.0
2018-05-31 12:30:00,124.83,124.94,124.75,124.92,143556.0,111.0917,111.1896,111.0205,111.1718,143556.0
2018-05-31 13:00:00,124.93,124.93,124.74,124.79,107855.0,111.1807,111.1807,111.0116,111.0561,107855.0
2018-05-31 13:30:00,124.79,124.82,124.44,124.46,159289.0,111.0561,111.0828,110.7446,110.7624,159289.0
2018-05-31 14:00:00,124.48,124.64,124.3,124.55,150570.0,110.7802,110.9226,110.6201,110.8425,150570.0
2018-05-31 14:30:00,124.55,124.65,124.43,124.61,163826.0,110.8425,110.9315,110.7357,110.8959,163826.0
2018-05-31 15:00:00,124.63,124.81,124.55,124.74,200652.0,110.9137,111.0739,110.8425,111.0116,200652.0
2018-05-31 15:30:00,124.75,124.79,124.5,124.53,344604.0,111.0205,111.0561,110.798,110.8247,344604.0
2018-06-01 09:30:00,125.24,125.55,125.24,125.53,22252.0,111.4566,111.7325,111.4566,111.7147,22252.0
2018-06-01 10:00:00,125.55,125.8,125.3,125.63,39222.0,111.7325,111.955,111.51,111.8037,39222.0
2018-06-01 10:30:00,125.54,125.68,125.46,125.66,26987.0,111.7236,111.8482,111.6524,111.8304,26987.0
2018-06-01 11:00:00,125.67,125.72,125.57,125.62,13878.0,111.8393,111.8838,111.7503,111.7948,13878.0
2018-06-01 11:30:00,125.56,125.76,125.56,125.71,28033.0,111.7414,111.9194,111.7414,111.8749,28033.0
2018-06-01 12:00:00,125.72,125.84,125.72,125.76,6906.0,111.8838,111.9906,111.8838,111.9194,6906.0
2018-06-01 12:30:00,125.77,125.86,125.75,125.76,9147.0,111.9283,112.0084,111.9105,111.9194,9147.0
2018-06-01 13:00:00,125.85,125.93,125.84,125.91,14662.0,111.9995,112.0707,111.9906,112.0529,14662.0
2018-06-01 13:30:00,125.9,125.9,125.81,125.83,26257.0,112.044,112.044,111.9639,111.9817,26257.0
2018-06-01 14:00:00,125.79,125.79,125.66,125.75,3539.0,111.9461,111.9461,111.8304,111.9105,3539.0
2018-06-01 14:30:00,125.78,125.86,125.7,125.85,9438.0,111.9372,112.0084,111.866,111.9995,9438.0
2018-06-01 15:00:00,125.82,125.82,125.6,125.64,8820.0,111.9728,111.9728,111.777,111.8126,8820.0
2018-06-01 15:30:00,125.67,125.84,125.67,125.82,21928.0,111.8393,111.9906,111.8393,111.9728,21928.0
2018-06-04 09:30:00,126.22,126.53,126.17,126.46,30039.0,112.3287,112.6046,112.2843,112.5423,30039.0
2018-06-04 10:00:00,126.5,126.5,126.23,126.24,15868.0,112.5779,112.5779,112.3376,112.3465,15868.0
2018-06-04 10:30:00,126.22,126.28,126.15,126.27,1518.0,112.3287,112.3821,112.2665,112.3732,1518.0
2018-06-04 11:00:00,126.31,126.37,126.18,126.25,7366.0,112.4088,112.4622,112.2931,112.3554,7366.0
2018-06-04 11:30:00,126.26,126.31,126.23,126.29,7421.0,112.3643,112.4088,112.3376,112.391,7421.0
2018-06-04 12:00:00,126.33,126.43,126.24,126.43,7823.0,112.4266,112.5156,112.3465,112.5156,7823.0
2018-06-04 12:30:00,126.41,126.43,126.4,126.42,1986.0,112.4978,112.5156,112.4889,112.5067,1986.0
2018-06-04 13:00:00,126.41,126.46,126.4,126.41,6582.0,112.4978,112.5423,112.4889,112.4978,6582.0
2018-06-04 13:30:00,126.41,126.41,126.29,126.34,18810.0,112.4978,112.4978,112.391,112.4355,18810.0
2018-06-04 14:00:00,126.33,126.41,126.32,126.39,5260.0,112.4266,112.4978,112.4177,112.48,5260.0
2018-06-04 14:30:00,126.38,126.43,126.37,126.43,6027.0,112.4711,112.5156,112.4622,112.5156,6027.0
2018-06-04 15:00:00,126.44,126.5,126.43,126.47,5220.0,112.5245,112.5779,112.5156,112.5512,5220.0
2018-06-04 15:30:00,126.43,126.48,126.37,126.44,15630.0,112.5156,112.5601,112.4622,112.5245,15630.0
2018-06-05 09:30:00,126.49,126.56,126.37,126.53,27161.0,112.569,112.6313,112.4622,112.6046,27161.0
2018-06-05 10:00:00,126.59,126.69,126.58,126.63,11391.0,112.658,112.747,112.6491,112.6936,11391.0
2018-06-05 10:30:00,126.72,126.72,126.43,126.55,9956.0,112.7737,112.7737,112.5156,112.6224,9956.0
2018-06-05 11:00:00,126.53,126.53,126.25,126.35,11745.0,112.6046,112.6046,112.3554,112.4444,11745.0
2018-06-05 11:30:00,126.37,126.37,126.14,126.23,10964.0,112.4622,112.4622,112.2576,112.3376,10964.0
2018-06-05 12:00:00,126.24,126.32,126.14,126.28,3586.0,112.3465,112.4177,112.2576,112.3821,3586.0
2018-06-05 12:30:00,126.27,126.39,126.24,126.36,6273.0,112.3732,112.48,112.3465,112.4533,6273.0
2018-06-05 13:00:00,126.36,126.51,126.35,126.46,46557.0,112.4533,112.5868,112.4444,112.5423,46557.0
2018-06-05 13:30:00,126.47,126.5,126.43,126.48,5938.0,112.5512,112.5779,112.5156,112.5601,5938.0
2018-06-05 14:00:00,126.42,126.56,126.4,126.56,3972.0,112.5067,112.6313,112.4889,112.6313,3972.0
2018-06-05 14:30:00,126.56,126.65,126.55,126.64,16483.0,112.6313,112.7114,112.6224,112.7025,16483.0
2018-06-05 15:00:00,126.62,126.64,126.46,126.51,11662.0,112.6847,112.7025,112.5423,112.5868,11662.0
2018-06-05 15:30:00,126.5,126.59,126.5,126.57,12420.0,112.5779,112.658,112.5779,112.6402,12420.0
2018-06-06 09:30:00,126.86,126.92,126.69,126.69,949765.0,112.8983,112.9517,112.747,112.747,949765.0
2018-06-06 10:00:00,126.61,126.75,126.58,126.75,5851.0,112.6758,112.8004,112.6491,112.8004,5851.0
2018-06-06 10:30:00,126.71,126.79,126.57,126.79,27675.0,112.7648,112.836,112.6402,112.836,27675.0
2018-06-06 11:00:00,126.82,127.02,126.81,127.02,29968.0,112.8627,113.0407,112.8538,113.0407,29968.0
2018-06-06 11:30:00,127.05,127.14,127.02,127.12,43900.0,113.0674,113.1475,113.0407,113.1297,43900.0
2018-06-06 12:00:00,127.14,127.15,127.07,127.11,12125.0,113.1475,113.1564,113.0852,113.1208,12125.0
2018-06-06 12:30:00,127.13,127.14,127.07,127.1,15779.0,113.1386,113.1475,113.0852,113.1119,15779.0
2018-06-06 13:00:00,127.13,127.18,127.03,127.14,13683.0,113.1386,113.1831,113.0496,113.1475,13683.0
2018-06-06 13:30:00,127.16,127.17,127.1,127.13,3285.0,113.1653,113.1742,113.1119,113.1386,3285.0
2018-06-06 14:00:00,127.14,127.25,127.14,127.25,13123.0,113.1475,113.2454,113.1475,113.2454,13123.0
2018-06-06 14:30:00,127.25,127.46,127.23,127.42,16290.0,113.2454,113.4323,113.2276,113.3967,16290.0
2018-06-06 15:00:00,127.45,127.47,127.37,127.46,14483.0,113.4234,113.4412,113.3522,113.4323,14483.0
2018-06-06 15:30:00,127.44,127.65,127.39,127.65,18397.0,113.4145,113.6014,113.37,113.6014,18397.0
2018-06-07 09:30:00,127.84,128.0,127.74,127.93,35065.0,113.7705,113.9128,113.6815,113.8506,35065.0
2018-06-07 10:00:00,127.88,127.97,127.65,127.7,29675.0,113.8061,113.8861,113.6014,113.6459,29675.0
2018-06-07 10:30:00,127.66,127.66,127.4,127.65,11808.0,113.6103,113.6103,113.3789,113.6014,11808.0
2018-06-07 11:00:00,127.62,127.79,127.58,127.66,6290.0,113.5747,113.726,113.5391,113.6103,6290.0
2018-06-07 11:30:00,127.69,127.75,127.52,127.59,77374.0,113.637,113.6904,113.4857,113.548,77374.0
2018-06-07 12:00:00,127.61,127.74,127.61,127.72,5367.0,113.5658,113.6815,113.5658,113.6637,5367.0
2018-06-07 12:30:00,127.7,127.7,127.41,127.47,5189.0,113.6459,113.6459,113.3878,113.4412,5189.0
2018-06-07 13:00:00,127.49,127.53,127.32,127.32,7973.0,113.459,113.4946,113.3077,113.3077,7973.0
2018-06-07 13:30:00,127.34,127.39,127.12,127.26,36653.0,113.3255,113.37,113.1297,113.2543,36653.0
2018-06-07 14:00:00,127.13,127.41,127.13,127.36,17467.0,113.1386,113.3878,113.1386,113.3433,17467.0
2018-06-07 14:30:00,127.41,127.58,127.4,127.49,10462.0,113.3878,113.5391,113.3789,113.459,10462.0
2018-06-07 15:00:00,127.5,127.56,127.32,127.55,14091.0,113.4679,113.5213,113.3077,113.5124,14091.0
2018-06-07 15:30:00,127.55,127.64,127.45,127.54,25410.0,113.5124,113.5925,113.4234,113.5035,25410.0
2018-06-08 09:30:00,127.38,127.53,127.29,127.53,493140.0,113.3611,113.4946,113.281,113.4946,493140.0
2018-06-08 10:00:00,127.48,127.52,127.39,127.44,15501.0,113.4501,113.4857,113.37,113.4145,15501.0
2018-06-08 10:30:00,127.43,127.56,127.28,127.51,7644.0,113.4056,113.5213,113.2721,113.4768,7644.0
2018-06-08 11:00:00,127.39,127.6,127.39,127.49,2619.0,113.37,113.5569,113.37,113.459,2619.0
2018-06-08 11:30:00,127.45,127.53,127.38,127.5,11068.0,113.4234,113.4946,113.3611,113.4679,11068.0
2018-06-08 12:00:00,127.55,127.77,127.55,127.76,8173.0,113.5124,113.7082,113.5124,113.6993,8173.0
2018-06-08 12:30:00,127.8,127.84,127.77,127.82,7457.0,113.7349,113.7705,113.7082,113.7527,7457.0
2018-06-08 13:00:00,127.8,127.8,127.71,127.78,4143.0,113.7349,113.7349,113.6548,113.7171,4143.0
2018-06-08 13:30:00,127.79,127.83,127.64,127.73,26110.0,113.726,113.7616,113.5925,113.6726,26110.0
2018-06-08 14:00:00,127.74,127.91,127.73,127.83,8025.0,113.6815,113.8328,113.6726,113.7616,8025.0
2018-06-08 14:30:00,127.83,127.91,127.82,127.86,7920.0,113.7616,113.8328,113.7527,113.7883,7920.0
2018-06-08 15:00:00,127.84,127.88,127.76,127.87,9498.0,113.7705,113.8061,113.6993,113.7972,9498.0
2018-06-08 15:30:00,127.88,127.98,127.87,127.97,22118.0,113.8061,113.895,113.7972,113.8861,22118.0
2018-06-11 09:30:00,128.01,128.2,128.01,128.08,23293.0,113.9217,114.0908,113.9217,113.984,23293.0
2018-06-11 10:00:00,128.14,128.25,128.07,128.2,15133.0,114.0374,114.1353,113.9751,114.0908,15133.0
2018-06-11 10:30:00,128.18,128.2,128.11,128.13,7729.0,114.073,114.0908,114.0107,114.0285,7729.0
2018-06-11 11:00:00,128.15,128.22,128.06,128.16,6646.0,114.0463,114.1086,113.9662,114.0552,6646.0
2018-06-11 11:30:00,128.18,128.38,128.17,128.38,10033.0,114.073,114.251,114.0641,114.251,10033.0
2018-06-11 12:00:00,128.38,128.46,128.34,128.44,9912.0,114.251,114.3222,114.2154,114.3044,9912.0
2018-06-11 12:30:00,128.44,128.49,128.4,128.42,6059.0,114.3044,114.3489,114.2688,114.2866,6059.0
2018-06-11 13:00:00,128.42,128.5,128.39,128.46,3814.0,114.2866,114.3578,114.2599,114.3222,3814.0
2018-06-11 13:30:00,128.44,128.45,128.35,128.39,12584.0,114.3044,114.3133,114.2243,114.2599,12584.0
2018-06-11 14:00:00,128.38,128.4,128.31,128.4,4569.0,114.251,114.2688,114.1887,114.2688,4569.0
2018-06-11 14:30:00,128.36,128.38,128.3,128.37,11281.0,114.2332,114.251,114.1798,114.2421,11281.0
2018-06-11 15:00:00,128.39,128.42,128.38,128.41,3889.0,114.2599,114.2866,114.251,114.2777,3889.0
2018-06-11 15:30:00,128.44,128.45,128.13,128.13,17627.0,114.3044,114.3133,114.0285,114.0285,17627.0
2018-06-12 09:30:00,128.34,128.4,128.16,128.18,32783.0,114.2154,114.2688,114.0552,114.073,32783.0
2018-06-12 10:00:00,128.21,128.36,128.21,128.23,2673.0,114.0997,114.2332,114.0997,114.1175,2673.0
2018-06-12 10:30:00,128.26,128.33,128.2,128.29,8861.0,114.1442,114.2065,114.0908,114.1709,8861.0
2018-06-12 11:00:00,128.34,128.34,128.21,128.3,8199.0,114.2154,114.2154,114.0997,114.1798,8199.0
2018-06-12 11:30:00,128.34,128.49,128.32,128.48,7854.0,114.2154,114.3489,114.1976,114.34,7854.0
2018-06-12 12:00:00,128.48,128.52,128.44,128.44,7251.0,114.34,114.3756,114.3044,114.3044,7251.0
2018-06-12 12:30:00,128.43,128.43,128.37,128.4,3790.0,114.2955,114.2955,114.2421,114.2688,3790.0
2018-06-12 13:00:00,128.41,128.44,128.33,128.36,14318.0,114.2777,114.3044,114.2065,114.2332,14318.0
2018-06-12 13:30:00,128.33,128.41,128.3,128.41,12718.0,114.2065,114.2777,114.1798,114.2777,12718.0
2018-06-12 14:00:00,128.38,128.38,128.17,128.17,3949.0,114.251,114.251,114.0641,114.0641,3949.0
2018-06-12 14:30:00,128.1,128.14,128.07,128.07,7360.0,114.0018,114.0374,113.9751,113.9751,7360.0
2018-06-12 15:00:00,128.03,128.26,128.0,128.22,6762.0,113.9395,114.1442,113.9128,114.1086,6762.0
2018-06-12 15:30:00,128.26,128.41,128.21,128.37,52286.0,114.1442,114.2777,114.0997,114.2421,52286.0
2018-06-13 09:30:00,128.51,128.58,128.39,128.43,31689.0,114.3667,114.429,114.2599,114.2955,31689.0
2018-06-13 10:00:00,128.43,128.54,128.42,128.53,10280.0,114.2955,114.3934,114.2866,114.3845,10280.0
2018-06-13 10:30:00,128.54,128.58,128.42,128.43,13949.0,114.3934,114.429,114.2866,114.2955,13949.0
2018-06-13 11:00:00,128.54,128.6,128.52,128.58,8180.0,114.3934,114.4468,114.3756,114.429,8180.0
2018-06-13 11:30:00,128.57,128.59,128.53,128.55,5714.0,114.4201,114.4379,114.3845,114.4023,5714.0
2018-06-13 12:00:00,128.54,128.55,128.42,128.45,6022.0,114.3934,114.4023,114.2866,114.3133,6022.0
2018-06-13 12:30:00,128.43,128.46,128.39,128.4,5845.0,114.2955,114.3222,114.2599,114.2688,5845.0
2018-06-13 13:00:00,128.37,128.4,128.34,128.38,12963.0,114.2421,114.2688,114.2154,114.251,12963.0
2018-06-13 13:30:00,128.38,128.45,128.37,128.41,18541.0,114.251,114.3133,114.2421,114.2777,18541.0
2018-06-13 14:00:00,128.39,128.41,128.04,128.05,14548.0,114.2599,114.2777,113.9484,113.9573,14548.0
2018-06-13 14:30:00,128.0,128.27,127.95,128.26,24042.0,113.9128,114.1531,113.8684,114.1442,24042.0
2018-06-13 15:00:00,128.28,128.48,128.18,128.18,29388.0,114.162,114.34,114.073,114.073,29388.0
2018-06-13 15:30:00,128.19,128.2,127.84,127.88,63432.0,114.0819,114.0908,113.7705,113.8061,63432.0
2018-06-14 09:30:00,128.32,128.41,128.23,128.23,22998.0,114.1976,114.2777,114.1175,114.1175,22998.0
2018-06-14 10:00:00,128.27,128.52,128.27,128.43,24732.0,114.1531,114.3756,114.1531,114.2955,24732.0
2018-06-14 10:30:00,128.37,128.38,128.08,128.08,8033.0,114.2421,114.251,113.984,113.984,8033.0
2018-06-14 11:00:00,128.04,128.22,127.98,128.22,17195.0,113.9484,114.1086,113.895,114.1086,17195.0
2018-06-14 11:30:00,128.24,128.35,128.21,128.3,5886.0,114.1264,114.2243,114.0997,114.1798,5886.0
2018-06-14 12:00:00,128.31,128.36,128.23,128.24,11687.0,114.1887,114.2332,114.1175,114.1264,11687.0
2018-06-14 12:30:00,128.24,128.25,128.15,128.15,3494.0,114.1264,114.1353,114.0463,114.0463,3494.0
2018-06-14 13:00:00,128.19,128.34,128.16,128.32,5988.0,114.0819,114.2154,114.0552,114.1976,5988.0
2018-06-14 13:30:00,128.37,128.38,128.28,128.31,24375.0,114.2421,114.251,114.162,114.1887,24375.0
2018-06-14 14:00:00,128.28,128.3,128.18,128.22,11814.0,114.162,114.1798,114.073,114.1086,11814.0
2018-06-14 14:30:00,128.22,128.24,128.14,128.14,12160.0,114.1086,114.1264,114.0374,114.0374,12160.0
2018-06-14 15:00:00,128.11,128.22,128.06,128.22,3808.0,114.0107,114.1086,113.9662,114.1086,3808.0
2018-06-14 15:30:00,128.26,128.35,128.2,128.28,29775.0,114.1442,114.2243,114.0908,114.162,29775.0
2018-06-15 09:30:00,127.9,127.9,127.58,127.82,37307.0,113.8239,113.8239,113.5391,113.7527,37307.0
2018-06-15 10:00:00,127.76,127.82,127.65,127.65,9376.0,113.6993,113.7527,113.6014,113.6014,9376.0
2018-06-15 10:30:00,127.65,127.75,127.31,127.71,28169.0,113.6014,113.6904,113.2988,113.6548,28169.0
2018-06-15 11:00:00,127.73,127.84,127.65,127.65,17461.0,113.6726,113.7705,113.6014,113.6014,17461.0
2018-06-15 11:30:00,127.68,127.78,127.55,127.75,17271.0,113.6281,113.7171,113.5124,113.6904,17271.0
2018-06-15 12:00:00,127.79,127.79,127.66,127.71,7911.0,113.726,113.726,113.6103,113.6548,7911.0
2018-06-15 12:30:00,127.75,127.88,127.72,127.88,8902.0,113.6904,113.8061,113.6637,113.8061,8902.0
2018-06-15 13:00:00,127.83,127.9,127.83,127.85,8547.0,113.7616,113.8239,113.7616,113.7794,8547.0
2018-06-15 13:30:00,127.84,127.84,127.73,127.74,8820.0,113.7705,113.7705,113.6726,113.6815,8820.0
2018-06-15 14:00:00,127.77,128.22,127.73,128.22,22277.0,113.7082,114.1086,113.6726,114.1086,22277.0
2018-06-15 14:30:00,128.22,128.28,128.14,128.22,22052.0,114.1086,114.162,114.0374,114.1086,22052.0
2018-06-15 15:00:00,128.1,128.13,127.98,128.11,14132.0,114.0018,114.0285,113.895,114.0107,14132.0
2018-06-15 15:30:00,128.12,128.17,128.0,128.17,16349.0,114.0196,114.0641,113.9128,114.0641,16349.0
2018-06-18 09:30:00,127.35,127.74,127.12,127.42,21940.0,113.3344,113.6815,113.1297,113.3967,21940.0
2018-06-18 10:00:00,127.35,127.49,127.33,127.47,9137.0,113.3344,113.459,113.3166,113.4412,9137.0
2018-06-18 10:30:00,127.5,127.78,127.47,127.71,4976.0,113.4679,113.7171,113.4412,113.6548,4976.0
2018-06-18 11:00:00,127.77,127.91,127.76,127.79,6602.0,113.7082,113.8328,113.6993,113.726,6602.0
2018-06-18 11:30:00,127.81,127.83,127.67,127.67,7033.0,113.7438,113.7616,113.6192,113.6192,7033.0
2018-06-18 12:00:00,127.68,127.77,127.6,127.62,1956.0,113.6281,113.7082,113.5569,113.5747,1956.0
2018-06-18 12:30:00,127.63,127.73,127.62,127.73,5701.0,113.5836,113.6726,113.5747,113.6726,5701.0
2018-06-18 13:00:00,127.74,127.81,127.71,127.81,3973.0,113.6815,113.7438,113.6548,113.7438,3973.0
2018-06-18 13:30:00,127.83,127.85,127.77,127.83,11789.0,113.7616,113.7794,113.7082,113.7616,11789.0
2018-06-18 14:00:00,127.83,127.9,127.76,127.87,40898.0,113.7616,113.8239,113.6993,113.7972,40898.0
2018-06-18 14:30:00,127.9,127.92,127.74,127.76,17446.0,113.8239,113.8417,113.6815,113.6993,17446.0
2018-06-18 15:00:00,127.74,127.86,127.73,127.82,8626.0,113.6815,113.7883,113.6726,113.7527,8626.0
2018-06-18 15:30:00,127.81,127.97,127.77,127.89,28475.0,113.7438,113.8861,113.7082,113.815,28475.0
2018-06-19 09:30:00,126.73,127.06,126.62,126.83,57097.0,112.7826,113.0763,112.6847,112.8716,57097.0
2018-06-19 10:00:00,126.68,126.74,126.54,126.55,18969.0,112.7381,112.7915,112.6135,112.6224,18969.0
2018-06-19 10:30:00,126.53,127.01,126.49,126.94,29451.0,112.6046,113.0318,112.569,112.9695,29451.0
2018-06-19 11:00:00,126.9,127.13,126.89,127.08,43638.0,112.9339,113.1386,112.925,113.0941,43638.0
2018-06-19 11:30:00,127.1,127.29,127.0,127.19,17922.0,113.1119,113.281,113.0229,113.192,17922.0
2018-06-19 12:00:00,127.21,127.21,127.01,127.08,25091.0,113.2098,113.2098,113.0318,113.0941,25091.0
2018-06-19 12:30:00,127.11,127.12,126.92,127.05,20348.0,113.1208,113.1297,112.9517,113.0674,20348.0
2018-06-19 13:00:00,127.06,127.09,126.98,126.99,9655.0,113.0763,113.103,113.0051,113.014,9655.0
2018-06-19 13:30:00,126.95,127.23,126.88,127.17,25726.0,112.9784,113.2276,112.9161,113.1742,25726.0
2018-06-19 14:00:00,127.21,127.39,127.21,127.3,26295.0,113.2098,113.37,113.2098,113.2899,26295.0
2018-06-19 14:30:00,127.3,127.5,127.28,127.46,20658.0,113.2899,113.4679,113.2721,113.4323,20658.0
2018-06-19 15:00:00,127.44,127.44,127.21,127.22,21766.0,113.4145,113.4145,113.2098,113.2187,21766.0
2018-06-19 15:30:00,127.21,127.41,127.18,127.39,21631.0,113.2098,113.3878,113.1831,113.37,21631.0
2018-06-20 09:30:00,127.82,127.84,127.68,127.77,26443.0,113.7527,113.7705,113.6281,113.7082,26443.0
2018-06-20 10:00:00,127.84,127.84,127.52,127.53,1134855.0,113.7705,113.7705,113.4857,113.4946,1134855.0
2018-06-20 10:30:00,127.5,127.65,127.47,127.64,4629.0,113.4679,113.6014,113.4412,113.5925,4629.0
2018-06-20 11:00:00,127.51,127.72,127.51,127.71,15509.0,113.4768,113.6637,113.4768,113.6548,15509.0
2018-06-20 11:30:00,127.71,127.78,127.61,127.78,10086.0,113.6548,113.7171,113.5658,113.7171,10086.0
2018-06-20 12:00:00,127.8,127.88,127.78,127.8,5283.0,113.7349,113.8061,113.7171,113.7349,5283.0
2018-06-20 12:30:00,127.79,127.97,127.78,127.92,4776.0,113.726,113.8861,113.7171,113.8417,4776.0
2018-06-20 13:00:00,127.92,127.93,127.8,127.8,1854.0,113.8417,113.8506,113.7349,113.7349,1854.0
2018-06-20 13:30:00,127.79,127.9,127.79,127.9,30442.0,113.726,113.8239,113.726,113.8239,30442.0
2018-06-20 14:00:00,127.88,127.94,127.86,127.87,4142.0,113.8061,113.8595,113.7883,113.7972,4142.0
2018-06-20 14:30:00,127.87,127.88,127.67,127.68,14009.0,113.7972,113.8061,113.6192,113.6281,14009.0
2018-06-20 15:00:00,127.65,127.79,127.62,127.79,15861.0,113.6014,113.726,113.5747,113.726,15861.0
2018-06-20 15:30:00,127.8,127.83,127.61,127.66,29007.0,113.7349,113.7616,113.5658,113.6103,29007.0
2018-06-21 09:30:00,127.66,127.66,127.41,127.45,26903.0,113.6103,113.6103,113.3878,113.4234,26903.0
2018-06-21 10:00:00,127.35,127.37,126.77,126.85,10538.0,113.3344,113.3522,112.8182,112.8894,10538.0
2018-06-21 10:30:00,126.92,127.06,126.8,127.06,12904.0,112.9517,113.0763,112.8449,113.0763,12904.0
2018-06-21 11:00:00,126.99,127.15,126.92,127.07,12429.0,113.014,113.1564,112.9517,113.0852,12429.0
2018-06-21 11:30:00,127.14,127.3,127.13,127.2,7400.0,113.1475,113.2899,113.1386,113.2009,7400.0
2018-06-21 12:00:00,127.2,127.21,126.96,126.99,5517.0,113.2009,113.2098,112.9873,113.014,5517.0
2018-06-21 12:30:00,126.99,126.99,126.86,126.86,16652.0,113.014,113.014,112.8983,112.8983,16652.0
2018-06-21 13:00:00,126.85,127.1,126.8,127.07,5465.0,112.8894,113.1119,112.8449,113.0852,5465.0
2018-06-21 13:30:00,127.09,127.13,127.02,127.1,13934.0,113.103,113.1386,113.0407,113.1119,13934.0
2018-06-21 14:00:00,127.13,127.2,127.02,127.03,13933.0,113.1386,113.2009,113.0407,113.0496,13933.0
2018-06-21 14:30:00,127.06,127.09,126.9,126.9,11462.0,113.0763,113.103,112.9339,112.9339,11462.0
2018-06-21 15:00:00,126.87,126.99,126.62,126.84,15236.0,112.9072,113.014,112.6847,112.8805,15236.0
2018-06-21 15:30:00,126.75,126.85,126.57,126.8,22108.0,112.8004,112.8894,112.6402,112.8449,22108.0
2018-06-22 09:30:00,126.94,126.94,126.56,126.73,24619.0,113.4744,113.4744,113.1347,113.2866,24619.0
2018-06-22 10:00:00,126.65,126.83,126.49,126.53,11535.0,113.2151,113.376,113.0721,113.1079,11535.0
2018-06-22 10:30:00,126.53,126.63,126.48,126.63,9241.0,113.1079,113.1972,113.0632,113.1972,9241.0
2018-06-22 11:00:00,126.64,126.71,126.53,126.59,10940.0,113.2062,113.2688,113.1079,113.1615,10940.0
2018-06-22 11:30:00,126.68,126.79,126.68,126.74,2050.0,113.2419,113.3403,113.2419,113.2956,2050.0
2018-06-22 12:00:00,126.73,126.84,126.72,126.72,5626.0,113.2866,113.385,113.2777,113.2777,5626.0
2018-06-22 12:30:00,126.71,126.73,126.66,126.72,3353.0,113.2688,113.2866,113.2241,113.2777,3353.0
2018-06-22 13:00:00,126.74,126.78,126.72,126.78,15115.0,113.2956,113.3313,113.2777,113.3313,15115.0
2018-06-22 13:30:00,126.78,126.82,126.73,126.81,5416.0,113.3313,113.3671,113.2866,113.3582,5416.0
2018-06-22 14:00:00,126.84,126.86,126.69,126.69,4546.0,113.385,113.4028,113.2509,113.2509,4546.0
2018-06-22 14:30:00,126.67,126.81,126.65,126.77,87057.0,113.233,113.3582,113.2151,113.3224,87057.0
2018-06-22 15:00:00,126.75,126.76,126.67,126.72,4747.0,113.3045,113.3135,113.233,113.2777,4747.0
2018-06-22 15:30:00,126.71,126.76,126.36,126.37,9821.0,113.2688,113.3135,112.9559,112.9648,9821.0
2018-06-25 09:30:00,125.95,125.95,125.11,125.18,92298.0,112.5894,112.5894,111.8385,111.9011,92298.0
2018-06-25 10:00:00,125.17,125.24,124.73,125.03,70792.0,111.8921,111.9547,111.4988,111.767,70792.0
2018-06-25 10:30:00,125.02,125.25,124.9,124.97,87111.0,111.758,111.9636,111.6508,111.7133,87111.0
2018-06-25 11:00:00,124.97,125.02,124.51,124.51,63777.0,111.7133,111.758,111.3021,111.3021,63777.0
2018-06-25 11:30:00,124.53,124.69,124.35,124.57,71883.0,111.32,111.463,111.1591,111.3558,71883.0
2018-06-25 12:00:00,124.56,124.58,124.01,124.39,80844.0,111.3468,111.3647,110.8552,111.1949,80844.0
2018-06-25 12:30:00,124.42,124.63,124.3,124.62,34636.0,111.2217,111.4094,111.1144,111.4005,34636.0
2018-06-25 13:00:00,124.55,124.55,124.28,124.4,37256.0,111.3379,111.3379,111.0965,111.2038,37256.0
2018-06-25 13:30:00,124.42,124.81,124.41,124.61,43448.0,111.2217,111.5703,111.2127,111.3915,43448.0
2018-06-25 14:00:00,124.59,124.62,124.41,124.48,58513.0,111.3736,111.4005,111.2127,111.2753,58513.0
2018-06-25 14:30:00,124.47,124.47,123.85,124.07,86250.0,111.2664,111.2664,110.7121,110.9088,86250.0
2018-06-25 15:00:00,124.06,124.3,123.96,124.18,69127.0,110.8999,111.1144,110.8105,111.0071,69127.0
2018-06-25 15:30:00,124.21,124.94,124.12,124.68,148861.0,111.034,111.6865,110.9535,111.4541,148861.0
2018-06-26 09:30:00,124.97,125.03,124.66,124.89,43265.0,111.7133,111.767,111.4362,111.6418,43265.0
2018-06-26 10:00:00,124.98,125.14,124.84,124.84,15206.0,111.7223,111.8653,111.5971,111.5971,15206.0
2018-06-26 10:30:00,124.85,124.92,124.61,124.83,20157.0,111.6061,111.6686,111.3915,111.5882,20157.0
2018-06-26 11:00:00,124.85,124.98,124.84,124.91,10699.0,111.6061,111.7223,111.5971,111.6597,10699.0
2018-06-26 11:30:00,124.85,124.99,124.83,124.99,8921.0,111.6061,111.7312,111.5882,111.7312,8921.0
2018-06-26 12:00:00,125.01,125.18,125.0,125.06,13307.0,111.7491,111.9011,111.7402,111.7938,13307.0
2018-06-26 12:30:00,125.12,125.18,125.03,125.18,4017.0,111.8474,111.9011,111.767,111.9011,4017.0
2018-06-26 13:00:00,125.14,125.38,125.14,125.35,4384.0,111.8653,112.0798,111.8653,112.053,4384.0
2018-06-26 13:30:00,125.33,125.37,125.27,125.3,14320.0,112.0352,112.0709,111.9815,112.0083,14320.0
2018-06-26 14:00:00,125.29,125.34,125.2,125.24,10872.0,111.9994,112.0441,111.9189,111.9547,10872.0
2018-06-26 14:30:00,125.22,125.38,125.21,125.26,7056.0,111.9368,112.0798,111.9279,111.9726,7056.0
2018-06-26 15:00:00,125.24,125.28,125.06,125.06,8193.0,111.9547,111.9905,111.7938,111.7938,8193.0
2018-06-26 15:30:00,125.09,125.27,124.89,124.96,19986.0,111.8206,111.9815,111.6418,111.7044,19986.0
2018-06-27 09:30:00,125.32,125.74,125.19,125.73,80397.0,112.0262,112.4017,111.91,112.3927,80397.0
2018-06-27 10:00:00,125.78,125.88,125.59,125.77,48816.0,112.4374,112.5268,112.2676,112.4285,48816.0
2018-06-27 10:30:00,125.73,126.01,125.73,125.81,35950.0,112.3927,112.643,112.3927,112.4642,35950.0
2018-06-27 11:00:00,125.78,125.83,125.3,125.3,74065.0,112.4374,112.4821,112.0083,112.0083,74065.0
2018-06-27 11:30:00,125.23,125.56,125.23,125.53,81079.0,111.9458,112.2408,111.9458,112.2139,81079.0
2018-06-27 12:00:00,125.54,125.69,125.46,125.47,33807.0,112.2229,112.357,112.1514,112.1603,33807.0
2018-06-27 12:30:00,125.49,125.5,125.06,125.07,25769.0,112.1782,112.1871,111.7938,111.8027,25769.0
2018-06-27 13:00:00,125.05,125.16,124.53,124.72,53507.0,111.7849,111.8832,111.32,111.4899,53507.0
2018-06-27 13:30:00,124.67,124.83,124.45,124.64,59336.0,111.4452,111.5882,111.2485,111.4183,59336.0
2018-06-27 14:00:00,124.59,124.74,124.39,124.46,93429.0,111.3736,111.5077,111.1949,111.2574,93429.0
2018-06-27 14:30:00,124.45,124.66,124.21,124.26,62390.0,111.2485,111.4362,111.034,111.0787,62390.0
2018-06-27 15:00:00,124.22,124.48,123.97,124.42,140617.0,111.0429,111.2753,110.8194,111.2217,140617.0
2018-06-27 15:30:00,124.41,124.49,123.87,123.87,97428.0,111.2127,111.2843,110.73,110.73,97428.0
2018-06-28 09:30:00,123.8,124.09,123.59,123.95,24298.0,110.6675,110.9267,110.4797,110.8015,24298.0
2018-06-28 10:00:00,123.94,124.06,123.63,123.82,69707.0,110.7926,110.8999,110.5155,110.6853,69707.0
2018-06-28 10:30:00,123.78,124.17,123.52,124.13,38330.0,110.6496,110.9982,110.4172,110.9624,38330.0
2018-06-28 11:00:00,124.2,124.31,123.88,124.3,56781.0,111.025,111.1234,110.739,111.1144,56781.0
2018-06-28 11:30:00,124.36,124.38,124.12,124.22,5557.0,111.168,111.1859,110.9535,111.0429,5557.0
2018-06-28 12:00:00,124.24,124.31,123.88,123.9,18996.0,111.0608,111.1234,110.739,110.7568,18996.0
2018-06-28 12:30:00,123.93,124.21,123.85,124.21,27150.0,110.7837,111.034,110.7121,111.034,27150.0
2018-06-28 13:00:00,124.16,124.33,124.14,124.29,30335.0,110.9893,111.1412,110.9714,111.1055,30335.0
2018-06-28 13:30:00,124.27,124.42,124.24,124.38,22091.0,111.0876,111.2217,111.0608,111.1859,22091.0
2018-06-28 14:00:00,124.41,124.62,124.35,124.61,24381.0,111.2127,111.4005,111.1591,111.3915,24381.0
2018-06-28 14:30:00,124.62,124.78,124.54,124.78,26129.0,111.4005,111.5435,111.329,111.5435,26129.0
2018-06-28 15:00:00,124.83,125.01,124.76,124.85,12575.0,111.5882,111.7491,111.5256,111.6061,12575.0
2018-06-28 15:30:00,124.8,124.82,124.59,124.66,34640.0,111.5614,111.5793,111.3736,111.4362,34640.0
2018-06-29 09:30:00,125.22,125.57,125.22,125.48,76483.0,111.9368,112.2497,111.9368,112.1692,76483.0
2018-06-29 10:00:00,125.54,125.63,125.43,125.5,9777.0,112.2229,112.3033,112.1245,112.1871,9777.0
2018-06-29 10:30:00,125.49,125.84,125.49,125.81,26681.0,112.1782,112.4911,112.1782,112.4642,26681.0
2018-06-29 11:00:00,125.79,125.89,125.75,125.81,13767.0,112.4464,112.5357,112.4106,112.4642,13767.0
2018-06-29 11:30:00,125.76,125.8,125.54,125.54,14610.0,112.4195,112.4553,112.2229,112.2229,14610.0
2018-06-29 12:00:00,125.55,125.77,125.55,125.67,14678.0,112.2318,112.4285,112.2318,112.3391,14678.0
2018-06-29 12:30:00,125.65,125.65,125.44,125.5,3106.0,112.3212,112.3212,112.1335,112.1871,3106.0
2018-06-29 13:00:00,125.53,125.69,125.53,125.6,8191.0,112.2139,112.357,112.2139,112.2765,8191.0
2018-06-29 13:30:00,125.55,125.72,125.55,125.59,25221.0,112.2318,112.3838,112.2318,112.2676,25221.0
2018-06-29 14:00:00,125.56,125.61,125.5,125.55,27991.0,112.2408,112.2854,112.1871,112.2318,27991.0
2018-06-29 14:30:00,125.56,125.58,125.41,125.57,16093.0,112.2408,112.2586,112.1067,112.2497,16093.0
2018-06-29 15:00:00,125.61,125.67,125.3,125.4,7349.0,112.2854,112.3391,112.0083,112.0977,7349.0
2018-06-29 15:30:00,125.35,125.37,124.78,124.78,64788.0,112.053,112.0709,111.5435,111.5435,64788.0
2018-07-02 09:30:00,124.0,124.19,123.88,124.19,53465.0,110.8462,111.0161,110.739,111.0161,53465.0
2018-07-02 10:00:00,124.24,124.44,124.08,124.37,50655.0,111.0608,111.2396,110.9177,111.177,50655.0
2018-07-02 10:30:00,124.39,124.59,124.35,124.46,21480.0,111.1949,111.3736,111.1591,111.2574,21480.0
2018-07-02 11:00:00,124.49,124.71,124.36,124.43,15429.0,111.2843,111.4809,111.168,111.2306,15429.0
2018-07-02 11:30:00,124.35,124.39,124.23,124.37,20767.0,111.1591,111.1949,111.0518,111.177,20767.0
2018-07-02 12:00:00,124.31,124.33,124.1,124.21,116541.0,111.1234,111.1412,110.9356,111.034,116541.0
2018-07-02 12:30:00,124.22,124.38,124.22,124.3,64780.0,111.0429,111.1859,111.0429,111.1144,64780.0
2018-07-02 13:00:00,124.29,124.33,124.05,124.06,24738.0,111.1055,111.1412,110.8909,110.8999,24738.0
2018-07-02 13:30:00,124.06,124.54,124.06,124.52,27098.0,110.8999,111.329,110.8999,111.3111,27098.0
2018-07-02 14:00:00,124.5,124.77,124.47,124.76,218663.0,111.2932,111.5346,111.2664,111.5256,218663.0
2018-07-02 14:30:00,124.79,124.85,124.54,124.54,205606.0,111.5524,111.6061,111.329,111.329,205606.0
2018-07-02 15:00:00,124.57,124.81,124.49,124.8,42206.0,111.3558,111.5703,111.2843,111.5614,42206.0
2018-07-02 15:30:00,124.81,125.15,124.69,125.11,46713.0,111.5703,111.8742,111.463,111.8385,46713.0
2018-07-03 09:30:00,125.53,125.56,125.29,125.36,15836.0,112.2139,112.2408,111.9994,112.062,15836.0
2018-07-03 10:00:00,125.41,125.49,125.35,125.48,27028.0,112.1067,112.1782,112.053,112.1692,27028.0
2018-07-03 10:30:00,125.41,125.5,125.16,125.2,39914.0,112.1067,112.1871,111.8832,111.9189,39914.0
2018-07-03 11:00:00,125.2,125.32,125.16,125.26,25992.0,111.9189,112.0262,111.8832,111.9726,25992.0
2018-07-03 11:30:00,125.29,125.36,125.18,125.23,56659.0,111.9994,112.062,111.9011,111.9458,56659.0
2018-07-03 12:00:00,125.31,125.31,125.01,125.03,26101.0,112.0173,112.0173,111.7491,111.767,26101.0
2018-07-03 12:30:00,125.04,125.04,124.42,124.58,17137.0,111.7759,111.7759,111.2217,111.3647,17137.0
2018-07-05 09:30:00,125.24,125.34,125.02,125.03,44814.0,111.9547,112.0441,111.758,111.767,44814.0
2018-07-05 10:00:00,125.09,125.15,124.97,125.01,5589.0,111.8206,111.8742,111.7133,111.7491,5589.0
2018-07-05 10:30:00,124.9,124.98,124.66,124.75,11119.0,111.6508,111.7223,111.4362,111.5167,11119.0
2018-07-05 11:00:00,124.71,125.1,124.68,125.03,29682.0,111.4809,111.8295,111.4541,111.767,29682.0
2018-07-05 11:30:00,125.11,125.25,125.1,125.19,5074.0,111.8385,111.9636,111.8295,111.91,5074.0
2018-07-05 12:00:00,125.19,125.44,125.19,125.39,12684.0,111.91,112.1335,111.91,112.0888,12684.0
2018-07-05 12:30:00,125.39,125.44,125.3,125.43,3774.0,112.0888,112.1335,112.0083,112.1245,3774.0
2018-07-05 13:00:00,125.41,125.54,125.41,125.47,10949.0,112.1067,112.2229,112.1067,112.1603,10949.0
2018-07-05 13:30:00,125.47,125.49,125.33,125.33,9299.0,112.1603,112.1782,112.0352,112.0352,9299.0
2018-07-05 14:00:00,125.42,125.53,125.13,125.33,10529.0,112.1156,112.2139,111.8564,112.0352,10529.0
2018-07-05 14:30:00,125.33,125.39,125.25,125.38,12067.0,112.0352,112.0888,111.9636,112.0798,12067.0
2018-07-05 15:00:00,125.38,125.56,125.38,125.46,13005.0,112.0798,112.2408,112.0798,112.1514,13005.0
2018-07-05 15:30:00,125.42,125.64,125.39,125.62,42367.0,112.1156,112.3123,112.0888,112.2944,42367.0
2018-07-06 09:30:00,125.67,125.92,125.46,125.92,31190.0,112.3391,112.5626,112.1514,112.5626,31190.0
2018-07-06 10:00:00,125.99,126.05,125.89,125.96,13504.0,112.6251,112.6788,112.5357,112.5983,13504.0
2018-07-06 10:30:00,126.05,126.27,126.02,126.24,16477.0,112.6788,112.8754,112.652,112.8486,16477.0
2018-07-06 11:00:00,126.25,126.55,126.22,126.55,24428.0,112.8576,113.1257,112.8307,113.1257,24428.0
2018-07-06 11:30:00,126.55,126.78,126.53,126.65,12063.0,113.1257,113.3313,113.1079,113.2151,12063.0
2018-07-06 12:00:00,126.69,126.83,126.68,126.83,36979.0,113.2509,113.376,113.2419,113.376,36979.0
2018-07-06 12:30:00,126.78,126.8,126.65,126.68,6657.0,113.3313,113.3492,113.2151,113.2419,6657.0
2018-07-06 13:00:00,126.71,126.82,126.71,126.79,12245.0,113.2688,113.3671,113.2688,113.3403,12245.0
2018-07-06 13:30:00,126.8,126.86,126.76,126.77,2821.0,113.3492,113.4028,113.3135,113.3224,2821.0
2018-07-06 14:00:00,126.75,126.77,126.73,126.75,11030.0,113.3045,113.3224,113.2866,113.3045,11030.0
2018-07-06 14:30:00,126.76,126.76,126.64,126.75,7874.0,113.3135,113.3135,113.2062,113.3045,7874.0
2018-07-06 15:00:00,126.81,126.9,126.79,126.89,10901.0,113.3582,113.4386,113.3403,113.4297,10901.0
2018-07-06 15:30:00,126.87,126.88,126.51,126.7,18789.0,113.4118,113.4207,113.09,113.2598,18789.0
2018-07-09 09:30:00,127.24,127.5,127.23,127.35,36078.0,113.7425,113.975,113.7336,113.8409,36078.0
2018-07-09 10:00:00,127.41,127.41,127.24,127.39,19654.0,113.8945,113.8945,113.7425,113.8766,19654.0
2018-07-09 10:30:00,127.35,127.55,127.35,127.54,13490.0,113.8409,114.0197,113.8409,114.0107,13490.0
2018-07-09 11:00:00,127.61,127.66,127.57,127.6,14100.0,114.0733,114.118,114.0375,114.0644,14100.0
2018-07-09 11:30:00,127.58,127.71,127.52,127.69,6706.0,114.0465,114.1627,113.9928,114.1448,6706.0
2018-07-09 12:00:00,127.66,127.77,127.65,127.73,4475.0,114.118,114.2163,114.109,114.1806,4475.0
2018-07-09 12:30:00,127.68,127.71,127.61,127.69,5237.0,114.1359,114.1627,114.0733,114.1448,5237.0
2018-07-09 13:00:00,127.67,127.71,127.55,127.62,12394.0,114.1269,114.1627,114.0197,114.0822,12394.0
2018-07-09 13:30:00,127.61,127.71,127.6,127.68,7727.0,114.0733,114.1627,114.0644,114.1359,7727.0
2018-07-09 14:00:00,127.66,127.72,127.66,127.69,5271.0,114.118,114.1716,114.118,114.1448,5271.0
2018-07-09 14:30:00,127.69,127.79,127.68,127.79,19631.0,114.1448,114.2342,114.1359,114.2342,19631.0
2018-07-09 15:00:00,127.8,127.81,127.67,127.73,13229.0,114.2431,114.2521,114.1269,114.1806,13229.0
2018-07-09 15:30:00,127.74,127.83,127.73,127.82,10768.0,114.1895,114.27,114.1806,114.261,10768.0
2018-07-10 09:30:00,128.13,128.19,128.01,128.07,49204.0,114.5381,114.5918,114.4309,114.4845,49204.0
2018-07-10 10:00:00,128.15,128.27,128.1,128.17,14482.0,114.556,114.6633,114.5113,114.5739,14482.0
2018-07-10 10:30:00,128.17,128.35,128.17,128.28,7013.0,114.5739,114.7348,114.5739,114.6722,7013.0
2018-07-10 11:00:00,128.33,128.37,128.13,128.16,7749.0,114.7169,114.7527,114.5381,114.5649,7749.0
2018-07-10 11:30:00,128.13,128.28,128.12,128.28,6877.0,114.5381,114.6722,114.5292,114.6722,6877.0
2018-07-10 12:00:00,128.3,128.3,128.2,128.27,6016.0,114.6901,114.6901,114.6007,114.6633,6016.0
2018-07-10 12:30:00,128.28,128.3,128.14,128.17,7692.0,114.6722,114.6901,114.5471,114.5739,7692.0
2018-07-10 13:00:00,128.18,128.22,128.12,128.13,9560.0,114.5828,114.6186,114.5292,114.5381,9560.0
2018-07-10 13:30:00,128.05,128.07,127.95,128.07,8713.0,114.4666,114.4845,114.3772,114.4845,8713.0
2018-07-10 14:00:00,128.09,128.24,128.08,128.23,6551.0,114.5024,114.6365,114.4934,114.6275,6551.0
2018-07-10 14:30:00,128.19,128.22,128.17,128.17,7221.0,114.5918,114.6186,114.5739,114.5739,7221.0
2018-07-10 15:00:00,128.24,128.3,128.21,128.21,5385.0,114.6365,114.6901,114.6096,114.6096,5385.0
2018-07-10 15:30:00,128.26,128.35,128.19,128.27,30436.0,114.6543,114.7348,114.5918,114.6633,30436.0
2018-07-11 09:30:00,127.53,127.7,127.48,127.59,27655.0,114.0018,114.1537,113.9571,114.0554,27655.0
2018-07-11 10:00:00,127.58,127.88,127.58,127.86,50732.0,114.0465,114.3146,114.0465,114.2968,50732.0
2018-07-11 10:30:00,127.88,127.9,127.67,127.74,11597.0,114.3146,114.3325,114.1269,114.1895,11597.0
2018-07-11 11:00:00,127.8,127.89,127.55,127.56,28045.0,114.2431,114.3236,114.0197,114.0286,28045.0
2018-07-11 11:30:00,127.48,127.62,127.42,127.45,20911.0,113.9571,114.0822,113.9034,113.9303,20911.0
2018-07-11 12:00:00,127.4,127.52,127.37,127.48,9426.0,113.8856,113.9928,113.8587,113.9571,9426.0
2018-07-11 12:30:00,127.54,127.61,127.42,127.45,9293.0,114.0107,114.0733,113.9034,113.9303,9293.0
2018-07-11 13:00:00,127.46,127.63,127.36,127.59,13168.0,113.9392,114.0912,113.8498,114.0554,13168.0
2018-07-11 13:30:00,127.6,127.66,127.38,127.39,18465.0,114.0644,114.118,113.8677,113.8766,18465.0
2018-07-11 14:00:00,127.44,127.51,127.24,127.51,21888.0,113.9213,113.9839,113.7425,113.9839,21888.0
2018-07-11 14:30:00,127.51,127.58,127.48,127.51,5680.0,113.9839,114.0465,113.9571,113.9839,5680.0
2018-07-11 15:00:00,127.49,127.61,127.4,127.4,22813.0,113.966,114.0733,113.8856,113.8856,22813.0
2018-07-11 15:30:00,127.41,127.58,127.35,127.39,37027.0,113.8945,114.0465,113.8409,113.8766,37027.0
2018-07-12 09:30:00,128.07,128.08,127.75,128.0,30238.0,114.4845,114.4934,114.1984,114.4219,30238.0
2018-07-12 10:00:00,128.01,128.22,128.0,128.22,8707.0,114.4309,114.6186,114.4219,114.6186,8707.0
2018-07-12 10:30:00,128.22,128.24,127.99,128.06,8441.0,114.6186,114.6365,114.413,114.4756,8441.0
2018-07-12 11:00:00,128.18,128.18,128.11,128.13,7839.0,114.5828,114.5828,114.5203,114.5381,7839.0
2018-07-12 11:30:00,128.13,128.3,128.03,128.3,14707.0,114.5381,114.6901,114.4487,114.6901,14707.0
2018-07-12 12:00:00,128.33,128.37,128.28,128.37,7473.0,114.7169,114.7527,114.6722,114.7527,7473.0
2018-07-12 12:30:00,128.37,128.47,128.18,128.46,13064.0,114.7527,114.8421,114.5828,114.8331,13064.0
2018-07-12 13:00:00,128.45,128.5,128.38,128.46,14203.0,114.8242,114.8689,114.7616,114.8331,14203.0
2018-07-12 13:30:00,128.49,128.49,128.32,128.33,7617.0,114.8599,114.8599,114.708,114.7169,7617.0
2018-07-12 14:00:00,128.32,128.39,128.3,128.38,20419.0,114.708,114.7705,114.6901,114.7616,20419.0
2018-07-12 14:30:00,128.37,128.38,128.31,128.35,13068.0,114.7527,114.7616,114.699,114.7348,13068.0
2018-07-12 15:00:00,128.36,128.44,128.25,128.4,12581.0,114.7437,114.8152,114.6454,114.7795,12581.0
2018-07-12 15:30:00,128.42,128.55,128.36,128.52,44754.0,114.7974,114.9136,114.7437,114.8868,44754.0
2018-07-13 09:30:00,128.42,128.57,128.2,128.25,25254.0,114.7974,114.9315,114.6007,114.6454,25254.0
2018-07-13 10:00:00,128.28,128.48,128.28,128.47,6273.0,114.6722,114.851,114.6722,114.8421,6273.0
2018-07-13 10:30:00,128.48,128.71,128.47,128.65,5416.0,114.851,115.0566,114.8421,115.003,5416.0
2018-07-13 11:00:00,128.67,128.78,128.65,128.73,11252.0,115.0208,115.1192,115.003,115.0745,11252.0
2018-07-13 11:30:00,128.71,128.76,128.55,128.63,28286.0,115.0566,115.1013,114.9136,114.9851,28286.0
2018-07-13 12:00:00,128.69,128.75,128.64,128.7,5897.0,115.0387,115.0924,114.994,115.0477,5897.0
2018-07-13 12:30:00,128.71,128.75,128.66,128.75,3088.0,115.0566,115.0924,115.0119,115.0924,3088.0
2018-07-13 13:00:00,128.77,128.77,128.65,128.69,4016.0,115.1102,115.1102,115.003,115.0387,4016.0
2018-07-13 13:30:00,128.68,128.68,128.6,128.66,8740.0,115.0298,115.0298,114.9583,115.0119,8740.0
2018-07-13 14:00:00,128.65,128.65,128.57,128.62,6469.0,115.003,115.003,114.9315,114.9762,6469.0
2018-07-13 14:30:00,128.59,128.65,128.55,128.62,3658.0,114.9493,115.003,114.9136,114.9762,3658.0
2018-07-13 15:00:00,128.62,128.69,128.59,128.63,10528.0,114.9762,115.0387,114.9493,114.9851,10528.0
2018-07-13 15:30:00,128.61,128.69,128.58,128.64,29596.0,114.9672,115.0387,114.9404,114.994,29596.0
2018-07-16 09:30:00,128.7,128.7,128.5,128.52,26376.0,115.0477,115.0477,114.8689,114.8868,26376.0
2018-07-16 10:00:00,128.52,128.52,128.4,128.45,2456.0,114.8868,114.8868,114.7795,114.8242,2456.0
2018-07-16 10:30:00,128.53,128.55,128.32,128.34,6751.0,114.8957,114.9136,114.708,114.7259,6751.0
2018-07-16 11:00:00,128.29,128.47,128.29,128.46,8347.0,114.6812,114.8421,114.6812,114.8331,8347.0
2018-07-16 11:30:00,128.48,128.48,128.39,128.42,3552.0,114.851,114.851,114.7705,114.7974,3552.0
2018-07-16 12:00:00,128.45,128.62,128.37,128.6,6588.0,114.8242,114.9762,114.7527,114.9583,6588.0
2018-07-16 12:30:00,128.58,128.63,128.54,128.63,4921.0,114.9404,114.9851,114.9046,114.9851,4921.0
2018-07-16 13:00:00,128.61,128.63,128.54,128.54,5993.0,114.9672,114.9851,114.9046,114.9046,5993.0
2018-07-16 13:30:00,128.53,128.57,128.52,128.55,21841.0,114.8957,114.9315,114.8868,114.9136,21841.0
2018-07-16 14:00:00,128.53,128.57,128.5,128.52,8073.0,114.8957,114.9315,114.8689,114.8868,8073.0
2018-07-16 14:30:00,128.5,128.51,128.3,128.33,12733.0,114.8689,114.8778,114.6901,114.7169,12733.0
2018-07-16 15:00:00,128.34,128.46,128.32,128.42,7544.0,114.7259,114.8331,114.708,114.7974,7544.0
2018-07-16 15:30:00,128.45,128.56,128.42,128.56,19223.0,114.8242,114.9225,114.7974,114.9225,19223.0
2018-07-17 09:30:00,128.16,128.34,127.98,128.31,29210.0,114.5649,114.7259,114.404,114.699,29210.0
2018-07-17 10:00:00,128.36,128.49,128.34,128.48,665232.0,114.7437,114.8599,114.7259,114.851,665232.0
2018-07-17 10:30:00,128.52,128.73,128.52,128.7,8239.0,114.8868,115.0745,114.8868,115.0477,8239.0
2018-07-17 11:00:00,128.71,128.78,128.67,128.75,6816.0,115.0566,115.1192,115.0208,115.0924,6816.0
2018-07-17 11:30:00,128.77,128.91,128.71,128.91,8156.0,115.1102,115.2354,115.0566,115.2354,8156.0
2018-07-17 12:00:00,128.9,129.09,128.86,129.08,11381.0,115.2264,115.3963,115.1907,115.3874,11381.0
2018-07-17 12:30:00,129.05,129.09,129.02,129.06,3183.0,115.3605,115.3963,115.3337,115.3695,3183.0
2018-07-17 13:00:00,129.08,129.17,129.03,129.08,11452.0,115.3874,115.4678,115.3427,115.3874,11452.0
2018-07-17 13:30:00,129.1,129.17,129.07,129.13,11329.0,115.4052,115.4678,115.3784,115.4321,11329.0
2018-07-17 14:00:00,129.07,129.12,129.0,129.1,5493.0,115.3784,115.4231,115.3158,115.4052,5493.0
2018-07-17 14:30:00,129.08,129.12,129.01,129.03,13484.0,115.3874,115.4231,115.3248,115.3427,13484.0
2018-07-17 15:00:00,129.0,129.24,128.99,129.18,8739.0,115.3158,115.5304,115.3069,115.4767,8739.0
2018-07-17 15:30:00,129.16,129.23,129.02,129.05,47790.0,115.4589,115.5214,115.3337,115.3605,47790.0
2018-07-18 09:30:00,129.13,129.18,128.98,129.03,29902.0,115.4321,115.4767,115.298,115.3427,29902.0
2018-07-18 10:00:00,129.06,129.07,128.87,129.01,3964.0,115.3695,115.3784,115.1996,115.3248,3964.0
2018-07-18 10:30:00,129.0,129.05,128.88,129.05,4983.0,115.3158,115.3605,115.2086,115.3605,4983.0
2018-07-18 11:00:00,129.05,129.18,129.05,129.15,6888.0,115.3605,115.4767,115.3605,115.4499,6888.0
2018-07-18 11:30:00,129.27,129.35,129.2,129.35,3904.0,115.5572,115.6287,115.4946,115.6287,3904.0
2018-07-18 12:00:00,129.31,129.37,129.29,129.31,3244.0,115.593,115.6466,115.5751,115.593,3244.0
2018-07-18 12:30:00,129.33,129.33,129.28,129.31,2212.0,115.6108,115.6108,115.5661,115.593,2212.0
2018-07-18 13:00:00,129.28,129.31,129.25,129.29,5906.0,115.5661,115.593,115.5393,115.5751,5906.0
2018-07-18 13:30:00,129.24,129.27,129.15,129.23,14807.0,115.5304,115.5572,115.4499,115.5214,14807.0
2018-07-18 14:00:00,129.24,129.32,129.23,129.31,3044.0,115.5304,115.6019,115.5214,115.593,3044.0
2018-07-18 14:30:00,129.3,129.34,129.27,129.28,6781.0,115.584,115.6198,115.5572,115.5661,6781.0
2018-07-18 15:00:00,129.32,129.37,129.29,129.34,9266.0,115.6019,115.6466,115.5751,115.6198,9266.0
2018-07-18 15:30:00,129.34,129.38,129.28,129.34,30838.0,115.6198,115.6555,115.5661,115.6198,30838.0
2018-07-19 09:30:00,129.0,129.17,128.62,128.73,37682.0,115.3158,115.4678,114.9762,115.0745,37682.0
2018-07-19 10:00:00,128.79,128.95,128.79,128.81,6982.0,115.1281,115.2711,115.1281,115.146,6982.0
2018-07-19 10:30:00,128.77,128.9,128.71,128.86,2575.0,115.1102,115.2264,115.0566,115.1907,2575.0
2018-07-19 11:00:00,128.92,129.03,128.88,128.99,3018.0,115.2443,115.3427,115.2086,115.3069,3018.0
2018-07-19 11:30:00,129.0,129.09,128.97,129.04,7528.0,115.3158,115.3963,115.289,115.3516,7528.0
2018-07-19 12:00:00,129.06,129.09,128.93,128.95,6150.0,115.3695,115.3963,115.2533,115.2711,6150.0
2018-07-19 12:30:00,128.96,128.97,128.83,128.88,1783.0,115.2801,115.289,115.1639,115.2086,1783.0
2018-07-19 13:00:00,128.88,129.06,128.76,129.02,33677.0,115.2086,115.3695,115.1013,115.3337,33677.0
2018-07-19 13:30:00,128.98,129.1,128.96,129.09,9879.0,115.298,115.4052,115.2801,115.3963,9879.0
2018-07-19 14:00:00,129.13,129.18,129.08,129.13,11137.0,115.4321,115.4767,115.3874,115.4321,11137.0
2018-07-19 14:30:00,129.13,129.14,128.92,128.96,7301.0,115.4321,115.441,115.2443,115.2801,7301.0
2018-07-19 15:00:00,129.01,129.03,128.81,128.91,43840.0,115.3248,115.3427,115.146,115.2354,43840.0
2018-07-19 15:30:00,128.89,128.96,128.77,128.85,19171.0,115.2175,115.2801,115.1102,115.1818,19171.0
2018-07-20 09:30:00,128.78,128.86,128.71,128.86,32980.0,115.1192,115.1907,115.0566,115.1907,32980.0
2018-07-20 10:00:00,128.85,128.9,128.78,128.88,14822.0,115.1818,115.2264,115.1192,115.2086,14822.0
2018-07-20 10:30:00,128.88,128.95,128.85,128.87,22037.0,115.2086,115.2711,115.1818,115.1996,22037.0
2018-07-20 11:00:00,128.93,129.02,128.84,128.99,3746.0,115.2533,115.3337,115.1728,115.3069,3746.0
2018-07-20 11:30:00,129.05,129.07,128.94,128.94,7330.0,115.3605,115.3784,115.2622,115.2622,7330.0
2018-07-20 12:00:00,128.95,128.96,128.87,128.91,3542.0,115.2711,115.2801,115.1996,115.2354,3542.0
2018-07-20 12:30:00,128.89,128.95,128.87,128.94,4384.0,115.2175,115.2711,115.1996,115.2622,4384.0
2018-07-20 13:00:00,128.9,128.93,128.83,128.83,3334.0,115.2264,115.2533,115.1639,115.1639,3334.0
2018-07-20 13:30:00,128.77,128.91,128.77,128.91,15681.0,115.1102,115.2354,115.1102,115.2354,15681.0
2018-07-20 14:00:00,128.9,128.94,128.81,128.81,11215.0,115.2264,115.2622,115.146,115.146,11215.0
2018-07-20 14:30:00,128.82,128.82,128.64,128.8,5970.0,115.1549,115.1549,114.994,115.1371,5970.0
2018-07-20 15:00:00,128.8,128.81,128.67,128.69,5935.0,115.1371,115.146,115.0208,115.0387,5935.0
2018-07-20 15:30:00,128.7,128.8,128.66,128.72,14490.0,115.0477,115.1371,115.0119,115.0655,14490.0
2018-07-23 09:30:00,128.56,128.56,128.44,128.47,23680.0,114.9225,114.9225,114.8152,114.8421,23680.0
2018-07-23 10:00:00,128.63,128.69,128.51,128.53,9139.0,114.9851,115.0387,114.8778,114.8957,9139.0
2018-07-23 10:30:00,128.43,128.66,128.42,128.64,7760.0,114.8063,115.0119,114.7974,114.994,7760.0
2018-07-23 11:00:00,128.62,128.7,128.51,128.7,10562.0,114.9762,115.0477,114.8778,115.0477,10562.0
2018-07-23 11:30:00,128.73,128.83,128.73,128.82,14384.0,115.0745,115.1639,115.0745,115.1549,14384.0
2018-07-23 12:00:00,128.82,128.93,128.8,128.9,9854.0,115.1549,115.2533,115.1371,115.2264,9854.0
2018-07-23 12:30:00,128.92,128.98,128.9,128.92,36923.0,115.2443,115.298,115.2264,115.2443,36923.0
2018-07-23 13:00:00,128.93,128.95,128.83,128.84,5132.0,115.2533,115.2711,115.1639,115.1728,5132.0
2018-07-23 13:30:00,128.84,128.96,128.84,128.93,17259.0,115.1728,115.2801,115.1728,115.2533,17259.0
2018-07-23 14:00:00,128.9,128.98,128.9,128.98,8370.0,115.2264,115.298,115.2264,115.298,8370.0
2018-07-23 14:30:00,128.96,129.0,128.93,128.98,10751.0,115.2801,115.3158,115.2533,115.298,10751.0
2018-07-23 15:00:00,128.96,128.98,128.93,128.93,5513.0,115.2801,115.298,115.2533,115.2533,5513.0
2018-07-23 15:30:00,128.94,129.0,128.89,128.92,11822.0,115.2622,115.3158,115.2175,115.2443,11822.0
2018-07-24 09:30:00,129.59,129.89,129.59,129.75,43344.0,115.8433,116.1114,115.8433,115.9863,43344.0
2018-07-24 10:00:00,129.76,129.95,129.73,129.94,36678.0,115.9952,116.1651,115.9684,116.1561,36678.0
2018-07-24 10:30:00,129.93,129.96,129.85,129.85,5584.0,116.1472,116.174,116.0757,116.0757,5584.0
2018-07-24 11:00:00,129.8,129.82,129.49,129.71,19193.0,116.031,116.0489,115.7539,115.9505,19193.0
2018-07-24 11:30:00,129.72,129.72,129.5,129.63,10845.0,115.9595,115.9595,115.7628,115.879,10845.0
2018-07-24 12:00:00,129.64,129.75,129.64,129.71,9244.0,115.888,115.9863,115.888,115.9505,9244.0
2018-07-24 12:30:00,129.69,129.73,129.44,129.46,8955.0,115.9326,115.9684,115.7092,115.727,8955.0
2018-07-24 13:00:00,129.5,129.56,129.32,129.34,25852.0,115.7628,115.8164,115.6019,115.6198,25852.0
2018-07-24 13:30:00,129.34,129.35,129.14,129.29,16660.0,115.6198,115.6287,115.441,115.5751,16660.0
2018-07-24 14:00:00,129.21,129.22,129.06,129.17,11929.0,115.5036,115.5125,115.3695,115.4678,11929.0
2018-07-24 14:30:00,129.1,129.33,129.1,129.3,8388.0,115.4052,115.6108,115.4052,115.584,8388.0
2018-07-24 15:00:00,129.25,129.38,129.25,129.32,5187.0,115.5393,115.6555,115.5393,115.6019,5187.0
2018-07-24 15:30:00,129.33,129.5,129.22,129.47,29761.0,115.6108,115.7628,115.5125,115.736,29761.0
2018-07-25 09:30:00,129.4,129.7,129.4,129.66,20024.0,115.6734,115.9416,115.6734,115.9058,20024.0
2018-07-25 10:00:00,129.66,129.66,129.45,129.52,5475.0,115.9058,115.9058,115.7181,115.7807,5475.0
2018-07-25 10:30:00,129.59,129.68,129.46,129.48,26476.0,115.8433,115.9237,115.727,115.7449,26476.0
2018-07-25 11:00:00,129.51,129.64,129.42,129.61,7368.0,115.7717,115.888,115.6913,115.8611,7368.0
2018-07-25 11:30:00,129.61,129.76,129.61,129.76,17936.0,115.8611,115.9952,115.8611,115.9952,17936.0
2018-07-25 12:00:00,129.74,129.8,129.71,129.76,4759.0,115.9773,116.031,115.9505,115.9952,4759.0
2018-07-25 12:30:00,129.77,129.9,129.77,129.88,8058.0,116.0042,116.1204,116.0042,116.1025,8058.0
2018-07-25 13:00:00,129.92,129.92,129.77,129.79,4163.0,116.1382,116.1382,116.0042,116.022,4163.0
2018-07-25 13:30:00,129.77,129.96,129.76,129.91,23962.0,116.0042,116.174,115.9952,116.1293,23962.0
2018-07-25 14:00:00,129.93,130.09,129.92,129.99,19129.0,116.1472,116.2902,116.1382,116.2008,19129.0
2018-07-25 14:30:00,130.02,130.16,130.02,130.06,12315.0,116.2276,116.3528,116.2276,116.2634,12315.0
2018-07-25 15:00:00,130.07,130.1,129.99,130.02,8868.0,116.2723,116.2992,116.2008,116.2276,8868.0
2018-07-25 15:30:00,129.98,130.75,129.97,130.68,74951.0,116.1919,116.8802,116.1829,116.8176,74951.0
2018-07-26 09:30:00,130.21,130.52,130.21,130.33,23292.0,116.3975,116.6746,116.3975,116.5048,23292.0
2018-07-26 10:00:00,130.35,130.46,130.35,130.45,2690.0,116.5226,116.621,116.5226,116.612,2690.0
2018-07-26 10:30:00,130.32,130.51,130.32,130.51,8537.0,116.4958,116.6657,116.4958,116.6657,8537.0
2018-07-26 11:00:00,130.56,130.6,130.51,130.52,5752.0,116.7104,116.7461,116.6657,116.6746,5752.0
2018-07-26 11:30:00,130.53,130.53,130.43,130.5,5868.0,116.6835,116.6835,116.5941,116.6567,5868.0
2018-07-26 12:00:00,130.6,130.66,130.39,130.39,12452.0,116.7461,116.7998,116.5584,116.5584,12452.0
2018-07-26 12:30:00,130.4,130.41,130.24,130.29,3304.0,116.5673,116.5763,116.4243,116.469,3304.0
2018-07-26 13:00:00,130.25,130.44,130.24,130.43,12746.0,116.4332,116.6031,116.4243,116.5941,12746.0
2018-07-26 13:30:00,130.38,130.39,130.33,130.35,6377.0,116.5495,116.5584,116.5048,116.5226,6377.0
2018-07-26 14:00:00,130.29,130.39,130.27,130.39,10260.0,116.469,116.5584,116.4511,116.5584,10260.0
2018-07-26 14:30:00,130.4,130.44,130.37,130.39,5522.0,116.5673,116.6031,116.5405,116.5584,5522.0
2018-07-26 15:00:00,130.27,130.31,130.22,130.26,13219.0,116.4511,116.4869,116.4064,116.4422,13219.0
2018-07-26 15:30:00,130.31,130.38,130.26,130.29,29462.0,116.4869,116.5495,116.4422,116.469,29462.0
2018-07-27 09:30:00,130.51,130.51,130.17,130.17,29658.0,116.6657,116.6657,116.3617,116.3617,29658.0
2018-07-27 10:00:00,130.21,130.25,130.11,130.16,11029.0,116.3975,116.4332,116.3081,116.3528,11029.0
2018-07-27 10:30:00,130.13,130.2,129.96,130.04,13239.0,116.326,116.3885,116.174,116.2455,13239.0
2018-07-27 11:00:00,130.03,130.04,129.92,129.98,3553.0,116.2366,116.2455,116.1382,116.1919,3553.0
2018-07-27 11:30:00,129.99,130.07,129.9,129.9,6449.0,116.2008,116.2723,116.1204,116.1204,6449.0
2018-07-27 12:00:00,129.83,129.83,129.66,129.69,15215.0,116.0578,116.0578,115.9058,115.9326,15215.0
2018-07-27 12:30:00,129.7,129.7,129.09,129.11,24273.0,115.9416,115.9416,115.3963,115.4142,24273.0
2018-07-27 13:00:00,129.1,129.26,128.93,129.18,18707.0,115.4052,115.5483,115.2533,115.4767,18707.0
2018-07-27 13:30:00,129.21,129.44,129.13,129.44,16592.0,115.5036,115.7092,115.4321,115.7092,16592.0
2018-07-27 14:00:00,129.42,129.48,129.17,129.18,15601.0,115.6913,115.7449,115.4678,115.4767,15601.0
2018-07-27 14:30:00,129.14,129.3,129.09,129.14,17288.0,115.441,115.584,115.3963,115.441,17288.0
2018-07-27 15:00:00,129.25,129.4,129.22,129.29,23780.0,115.5393,115.6734,115.5125,115.5751,23780.0
2018-07-27 15:30:00,129.29,129.47,129.29,129.42,35817.0,115.5751,115.736,115.5751,115.6913,35817.0
2018-07-30 09:30:00,129.42,129.5,129.1,129.11,31864.0,115.6913,115.7628,115.4052,115.4142,31864.0
2018-07-30 10:00:00,129.12,129.21,129.01,129.16,9914.0,115.4231,115.5036,115.3248,115.4589,9914.0
2018-07-30 10:30:00,129.26,129.28,129.02,129.02,13108.0,115.5483,115.5661,115.3337,115.3337,13108.0
2018-07-30 11:00:00,128.98,129.08,128.87,128.95,6841.0,115.298,115.3874,115.1996,115.2711,6841.0
2018-07-30 11:30:00,128.99,129.0,128.86,128.93,6801.0,115.3069,115.3158,115.1907,115.2533,6801.0
2018-07-30 12:00:00,128.91,128.92,128.65,128.7,10768.0,115.2354,115.2443,115.003,115.0477,10768.0
2018-07-30 12:30:00,128.67,128.68,128.43,128.59,11848.0,115.0208,115.0298,114.8063,114.9493,11848.0
2018-07-30 13:00:00,128.57,128.78,128.5,128.76,12529.0,114.9315,115.1192,114.8689,115.1013,12529.0
2018-07-30 13:30:00,128.79,128.92,128.76,128.91,17121.0,115.1281,115.2443,115.1013,115.2354,17121.0
2018-07-30 14:00:00,128.92,128.98,128.83,128.84,7539.0,115.2443,115.298,115.1639,115.1728,7539.0
2018-07-30 14:30:00,128.87,128.97,128.73,128.78,21772.0,115.1996,115.289,115.0745,115.1192,21772.0
2018-07-30 15:00:00,128.82,128.83,128.59,128.59,9382.0,115.1549,115.1639,114.9493,114.9493,9382.0
2018-07-30 15:30:00,128.58,128.76,128.53,128.65,43429.0,114.9404,115.1013,114.8957,115.003,43429.0
2018-07-31 09:30:00,129.16,129.3,129.01,129.04,110276.0,115.4589,115.584,115.3248,115.3516,110276.0
2018-07-31 10:00:00,129.05,129.24,128.9,128.91,14246.0,115.3605,115.5304,115.2264,115.2354,14246.0
2018-07-31 10:30:00,129.0,129.11,129.0,129.07,19001.0,115.3158,115.4142,115.3158,115.3784,19001.0
2018-07-31 11:00:00,129.07,129.28,129.07,129.23,6221.0,115.3784,115.5661,115.3784,115.5214,6221.0
2018-07-31 11:30:00,129.26,129.45,129.25,129.43,11892.0,115.5483,115.7181,115.5393,115.7002,11892.0
2018-07-31 12:00:00,129.49,129.65,129.47,129.64,5250.0,115.7539,115.8969,115.736,115.888,5250.0
2018-07-31 12:30:00,129.62,129.63,129.5,129.54,5294.0,115.8701,115.879,115.7628,115.7986,5294.0
2018-07-31 13:00:00,129.58,129.58,129.42,129.46,2696.0,115.8343,115.8343,115.6913,115.727,2696.0
2018-07-31 13:30:00,129.46,129.53,129.45,129.51,14966.0,115.727,115.7896,115.7181,115.7717,14966.0
2018-07-31 14:00:00,129.52,129.52,129.36,129.45,7612.0,115.7807,115.7807,115.6377,115.7181,7612.0
2018-07-31 14:30:00,129.44,129.53,129.41,129.46,20155.0,115.7092,115.7896,115.6823,115.727,20155.0
2018-07-31 15:00:00,129.44,129.44,129.27,129.35,18280.0,115.7092,115.7092,115.5572,115.6287,18280.0
2018-07-31 15:30:00,129.33,129.38,129.14,129.27,32381.0,115.6108,115.6555,115.441,115.5572,32381.0
2018-08-01 09:30:00,129.42,129.5,129.37,129.45,287807.0,115.6913,115.7628,115.6466,115.7181,287807.0
2018-08-01 10:00:00,129.47,129.65,129.4,129.65,29864.0,115.736,115.8969,115.6734,115.8969,29864.0
2018-08-01 10:30:00,129.65,129.69,129.56,129.6,14278.0,115.8969,115.9326,115.8164,115.8522,14278.0
2018-08-01 11:00:00,129.56,129.57,129.36,129.37,9871.0,115.8164,115.8254,115.6377,115.6466,9871.0
2018-08-01 11:30:00,129.31,129.32,129.11,129.16,6169.0,115.593,115.6019,115.4142,115.4589,6169.0
2018-08-01 12:00:00,129.14,129.14,128.92,128.95,21144.0,115.441,115.441,115.2443,115.2711,21144.0
2018-08-01 12:30:00,128.93,129.11,128.89,129.05,12475.0,115.2533,115.4142,115.2175,115.3605,12475.0
2018-08-01 13:00:00,129.06,129.11,129.01,129.01,2095.0,115.3695,115.4142,115.3248,115.3248,2095.0
2018-08-01 13:30:00,129.03,129.08,128.94,128.98,27392.0,115.3427,115.3874,115.2622,115.298,27392.0
2018-08-01 14:00:00,128.89,129.13,128.79,129.09,14319.0,115.2175,115.4321,115.1281,115.3963,14319.0
2018-08-01 14:30:00,129.16,129.18,129.0,129.18,3328.0,115.4589,115.4767,115.3158,115.4767,3328.0
2018-08-01 15:00:00,129.18,129.22,129.1,129.17,9601.0,115.4767,115.5125,115.4052,115.4678,9601.0
2018-08-01 15:30:00,129.17,129.26,129.09,129.09,33933.0,115.4678,115.5483,115.3963,115.3963,33933.0
2018-08-02 09:30:00,128.4,128.76,128.28,128.65,32760.0,114.7795,115.1013,114.6722,115.003,32760.0
2018-08-02 10:00:00,128.69,129.05,128.69,128.99,8503.0,115.0387,115.3605,115.0387,115.3069,8503.0
2018-08-02 10:30:00,129.02,129.14,128.81,128.81,9212.0,115.3337,115.441,115.146,115.146,9212.0
2018-08-02 11:00:00,128.9,129.11,128.83,129.08,8939.0,115.2264,115.4142,115.1639,115.3874,8939.0
2018-08-02 11:30:00,129.11,129.35,129.11,129.3,12587.0,115.4142,115.6287,115.4142,115.584,12587.0
2018-08-02 12:00:00,129.25,129.59,129.25,129.54,19899.0,115.5393,115.8433,115.5393,115.7986,19899.0
2018-08-02 12:30:00,129.49,129.62,129.48,129.58,6858.0,115.7539,115.8701,115.7449,115.8343,6858.0
2018-08-02 13:00:00,129.64,129.73,129.6,129.68,8949.0,115.888,115.9684,115.8522,115.9237,8949.0
2018-08-02 13:30:00,129.72,129.84,129.72,129.83,10777.0,115.9595,116.0667,115.9595,116.0578,10777.0
2018-08-02 14:00:00,129.82,129.88,129.72,129.73,7141.0,116.0489,116.1025,115.9595,115.9684,7141.0
2018-08-02 14:30:00,129.72,129.78,129.71,129.72,2738.0,115.9595,116.0131,115.9505,115.9595,2738.0
2018-08-02 15:00:00,129.75,129.81,129.67,129.76,9125.0,115.9863,116.0399,115.9148,115.9952,9125.0
2018-08-02 15:30:00,129.79,129.93,129.77,129.82,20543.0,116.022,116.1472,116.0042,116.0489,20543.0
2018-08-03 09:30:00,129.91,130.0,129.83,129.9,29121.0,116.1293,116.2098,116.0578,116.1204,29121.0
2018-08-03 10:00:00,129.89,130.16,129.88,130.16,3828.0,116.1114,116.3528,116.1025,116.3528,3828.0
2018-08-03 10:30:00,130.13,130.18,129.98,130.01,3811.0,116.326,116.3707,116.1919,116.2187,3811.0
2018-08-03 11:00:00,130.05,130.09,129.98,130.03,12006.0,116.2545,116.2902,116.1919,116.2366,12006.0
2018-08-03 11:30:00,129.98,130.05,129.91,129.91,4210.0,116.1919,116.2545,116.1293,116.1293,4210.0
2018-08-03 12:00:00,129.92,130.13,129.91,130.1,8019.0,116.1382,116.326,116.1293,116.2992,8019.0
2018-08-03 12:30:00,130.15,130.15,130.07,130.09,6101.0,116.3439,116.3439,116.2723,116.2902,6101.0
2018-08-03 13:00:00,130.15,130.19,130.14,130.16,7416.0,116.3439,116.3796,116.3349,116.3528,7416.0
2018-08-03 13:30:00,130.14,130.25,130.13,130.25,24533.0,116.3349,116.4332,116.326,116.4332,24533.0
2018-08-03 14:00:00,130.23,130.24,130.18,130.22,5710.0,116.4154,116.4243,116.3707,116.4064,5710.0
2018-08-03 14:30:00,130.25,130.25,130.2,130.25,4257.0,116.4332,116.4332,116.3885,116.4332,4257.0
2018-08-03 15:00:00,130.25,130.39,130.24,130.31,9786.0,116.4332,116.5584,116.4243,116.4869,9786.0
2018-08-03 15:30:00,130.29,130.39,130.29,130.37,9305.0,116.469,116.5584,116.469,116.5405,9305.0
2018-08-06 09:30:00,130.38,130.5,130.25,130.46,21491.0,116.5495,116.6567,116.4332,116.621,21491.0
2018-08-06 10:00:00,130.46,130.6,130.4,130.4,11690.0,116.621,116.7461,116.5673,116.5673,11690.0
2018-08-06 10:30:00,130.5,130.57,130.49,130.56,510.0,116.6567,116.7193,116.6478,116.7104,510.0
2018-08-06 11:00:00,130.57,130.63,130.53,130.63,3580.0,116.7193,116.7729,116.6835,116.7729,3580.0
2018-08-06 11:30:00,130.62,130.75,130.62,130.74,12637.0,116.764,116.8802,116.764,116.8713,12637.0
2018-08-06 12:00:00,130.79,130.93,130.78,130.92,10208.0,116.916,117.0411,116.907,117.0322,10208.0
2018-08-06 12:30:00,130.91,130.96,130.91,130.94,5256.0,117.0232,117.0679,117.0232,117.05,5256.0
2018-08-06 13:00:00,130.94,131.03,130.94,130.94,9924.0,117.05,117.1305,117.05,117.05,9924.0
2018-08-06 13:30:00,130.85,130.86,130.77,130.78,14441.0,116.9696,116.9785,116.8981,116.907,14441.0
2018-08-06 14:00:00,130.81,130.9,130.76,130.9,6043.0,116.9338,117.0143,116.8891,117.0143,6043.0
2018-08-06 14:30:00,130.91,130.97,130.89,130.94,9094.0,117.0232,117.0769,117.0054,117.05,9094.0
2018-08-06 15:00:00,130.86,130.88,130.83,130.87,5581.0,116.9785,116.9964,116.9517,116.9875,5581.0
2018-08-06 15:30:00,130.9,130.91,130.84,130.87,12711.0,117.0143,117.0232,116.9607,116.9875,12711.0
2018-08-07 09:30:00,131.19,131.35,131.18,131.33,21733.0,117.2735,117.4166,117.2646,117.3987,21733.0
2018-08-07 10:00:00,131.38,131.43,131.32,131.42,6509.0,117.4434,117.4881,117.3897,117.4791,6509.0
2018-08-07 10:30:00,131.48,131.51,131.38,131.4,8836.0,117.5328,117.5596,117.4434,117.4613,8836.0
2018-08-07 11:00:00,131.4,131.47,131.32,131.32,2497.0,117.4613,117.5238,117.3897,117.3897,2497.0
2018-08-07 11:30:00,131.31,131.38,131.28,131.37,7450.0,117.3808,117.4434,117.354,117.4344,7450.0
2018-08-07 12:00:00,131.39,131.5,131.39,131.49,3369.0,117.4523,117.5506,117.4523,117.5417,3369.0
2018-08-07 12:30:00,131.44,131.5,131.41,131.47,3004.0,117.497,117.5506,117.4702,117.5238,3004.0
2018-08-07 13:00:00,131.47,131.51,131.39,131.39,3211.0,117.5238,117.5596,117.4523,117.4523,3211.0
2018-08-07 13:30:00,131.4,131.45,131.34,131.45,11095.0,117.4613,117.5059,117.4076,117.5059,11095.0
2018-08-07 14:00:00,131.47,131.5,131.39,131.45,1376.0,117.5238,117.5506,117.4523,117.5059,1376.0
2018-08-07 14:30:00,131.43,131.45,131.38,131.44,5231.0,117.4881,117.5059,117.4434,117.497,5231.0
2018-08-07 15:00:00,131.45,131.46,131.37,131.43,5006.0,117.5059,117.5149,117.4344,117.4881,5006.0
2018-08-07 15:30:00,131.37,131.39,131.28,131.33,21267.0,117.4344,117.4523,117.354,117.3987,21267.0
2018-08-08 09:30:00,131.28,131.3,131.12,131.15,29133.0,117.354,117.3719,117.211,117.2378,29133.0
2018-08-08 10:00:00,131.14,131.19,131.1,131.17,3543.0,117.2288,117.2735,117.1931,117.2557,3543.0
2018-08-08 10:30:00,131.15,131.34,131.07,131.33,5728.0,117.2378,117.4076,117.1663,117.3987,5728.0
2018-08-08 11:00:00,131.31,131.38,131.31,131.36,10081.0,117.3808,117.4434,117.3808,117.4255,10081.0
2018-08-08 11:30:00,131.39,131.41,131.26,131.27,12023.0,117.4523,117.4702,117.3361,117.345,12023.0
2018-08-08 12:00:00,131.28,131.28,131.17,131.19,34679.0,117.354,117.354,117.2557,117.2735,34679.0
2018-08-08 12:30:00,131.32,131.33,131.28,131.28,341.0,117.3897,117.3987,117.354,117.354,341.0
2018-08-08 13:00:00,131.28,131.31,131.26,131.31,2809.0,117.354,117.3808,117.3361,117.3808,2809.0
2018-08-08 13:30:00,131.28,131.36,131.26,131.35,12323.0,117.354,117.4255,117.3361,117.4166,12323.0
2018-08-08 14:00:00,131.38,131.39,131.33,131.36,2493.0,117.4434,117.4523,117.3987,117.4255,2493.0
2018-08-08 14:30:00,131.42,131.42,131.33,131.33,2672.0,117.4791,117.4791,117.3987,117.3987,2672.0
2018-08-08 15:00:00,131.36,131.44,131.34,131.44,2313.0,117.4255,117.497,117.4076,117.497,2313.0
2018-08-08 15:30:00,131.46,131.48,131.24,131.27,14318.0,117.5149,117.5328,117.3182,117.345,14318.0
2018-08-09 09:30:00,131.34,131.39,131.26,131.32,19778.0,117.4076,117.4523,117.3361,117.3897,19778.0
2018-08-09 10:00:00,131.34,131.46,131.32,131.45,3153.0,117.4076,117.5149,117.3897,117.5059,3153.0
2018-08-09 10:30:00,131.49,131.53,131.41,131.42,3742.0,117.5417,117.5775,117.4702,117.4791,3742.0
2018-08-09 11:00:00,131.5,131.51,131.39,131.42,5214.0,117.5506,117.5596,117.4523,117.4791,5214.0
2018-08-09 11:30:00,131.44,131.44,131.22,131.25,3755.0,117.497,117.497,117.3003,117.3272,3755.0
2018-08-09 12:00:00,131.3,131.33,131.29,131.32,4367.0,117.3719,117.3987,117.3629,117.3897,4367.0
2018-08-09 12:30:00,131.33,131.44,131.33,131.42,5499.0,117.3987,117.497,117.3987,117.4791,5499.0
2018-08-09 13:00:00,131.39,131.44,131.36,131.44,6457.0,117.4523,117.497,117.4255,117.497,6457.0
2018-08-09 13:30:00,131.42,131.47,131.42,131.45,11772.0,117.4791,117.5238,117.4791,117.5059,11772.0
2018-08-09 14:00:00,131.42,131.44,131.33,131.37,4223.0,117.4791,117.497,117.3987,117.4344,4223.0
2018-08-09 14:30:00,131.43,131.44,131.35,131.37,9579.0,117.4881,117.497,117.4166,117.4344,9579.0
2018-08-09 15:00:00,131.36,131.38,131.32,131.33,8453.0,117.4255,117.4434,117.3897,117.3987,8453.0
2018-08-09 15:30:00,131.31,131.31,131.06,131.16,21203.0,117.3808,117.3808,117.1573,117.2467,21203.0
2018-08-10 09:30:00,130.33,130.54,130.29,130.33,18033.0,116.5048,116.6925,116.469,116.5048,18033.0
2018-08-10 10:00:00,130.19,130.49,130.19,130.31,1472160.0,116.3796,116.6478,116.3796,116.4869,1472160.0
2018-08-10 10:30:00,130.39,130.49,130.26,130.49,5694.0,116.5584,116.6478,116.4422,116.6478,5694.0
2018-08-10 11:00:00,130.48,130.56,130.37,130.56,6946.0,116.6388,116.7104,116.5405,116.7104,6946.0
2018-08-10 11:30:00,130.53,130.62,130.48,130.5,13570.0,116.6835,116.764,116.6388,116.6567,13570.0
2018-08-10 12:00:00,130.51,130.51,130.42,130.48,5128.0,116.6657,116.6657,116.5852,116.6388,5128.0
2018-08-10 12:30:00,130.5,130.53,130.4,130.44,1036.0,116.6567,116.6835,116.5673,116.6031,1036.0
2018-08-10 13:00:00,130.41,130.46,130.35,130.36,2992.0,116.5763,116.621,116.5226,116.5316,2992.0
2018-08-10 13:30:00,130.36,130.36,130.08,130.08,17793.0,116.5316,116.5316,116.2813,116.2813,17793.0
2018-08-10 14:00:00,130.09,130.19,129.97,129.97,8308.0,116.2902,116.3796,116.1829,116.1829,8308.0
2018-08-10 14:30:00,129.92,130.1,129.89,130.02,10687.0,116.1382,116.2992,116.1114,116.2276,10687.0
2018-08-10 15:00:00,129.96,130.36,129.92,130.31,9488.0,116.174,116.5316,116.1382,116.4869,9488.0
2018-08-10 15:30:00,130.34,130.34,130.16,130.25,13534.0,116.5137,116.5137,116.3528,116.4332,13534.0
2018-08-13 09:30:00,130.4,130.59,130.3,130.59,24288.0,116.5673,116.7372,116.4779,116.7372,24288.0
2018-08-13 10:00:00,130.59,130.69,130.53,130.68,9764.0,116.7372,116.8266,116.6835,116.8176,9764.0
2018-08-13 10:30:00,130.66,130.69,130.52,130.54,5726.0,116.7998,116.8266,116.6746,116.6925,5726.0
2018-08-13 11:00:00,130.55,130.57,130.18,130.19,9431.0,116.7014,116.7193,116.3707,116.3796,9431.0
2018-08-13 11:30:00,130.19,130.22,129.98,129.98,5342.0,116.3796,116.4064,116.1919,116.1919,5342.0
2018-08-13 12:00:00,129.91,130.03,129.75,129.78,15014.0,116.1293,116.2366,115.9863,116.0131,15014.0
2018-08-13 12:30:00,129.81,129.91,129.76,129.79,7499.0,116.0399,116.1293,115.9952,116.022,7499.0
2018-08-13 13:00:00,129.76,129.94,129.65,129.92,21444.0,115.9952,116.1561,115.8969,116.1382,21444.0
2018-08-13 13:30:00,130.0,130.05,129.84,129.86,5288.0,116.2098,116.2545,116.0667,116.0846,5288.0
2018-08-13 14:00:00,129.94,130.22,129.93,130.22,53251.0,116.1561,116.4064,116.1472,116.4064,53251.0
2018-08-13 14:30:00,130.19,130.21,129.91,129.95,15320.0,116.3796,116.3975,116.1293,116.1651,15320.0
2018-08-13 15:00:00,129.88,130.07,129.86,129.86,16664.0,116.1025,116.2723,116.0846,116.0846,16664.0
2018-08-13 15:30:00,129.87,129.94,129.71,129.72,21853.0,116.0936,116.1561,115.9505,115.9595,21853.0
2018-08-14 09:30:00,130.1,130.29,130.1,130.15,21461.0,116.2992,116.469,116.2992,116.3439,21461.0
2018-08-14 10:00:00,130.16,130.29,129.95,130.29,14345.0,116.3528,116.469,116.1651,116.469,14345.0
2018-08-14 10:30:00,130.27,130.58,130.25,130.53,13056.0,116.4511,116.7282,116.4332,116.6835,13056.0
2018-08-14 11:00:00,130.59,130.59,130.41,130.52,3566.0,116.7372,116.7372,116.5763,116.6746,3566.0
2018-08-14 11:30:00,130.52,130.57,130.44,130.55,6636.0,116.6746,116.7193,116.6031,116.7014,6636.0
2018-08-14 12:00:00,130.46,130.61,130.46,130.61,2231.0,116.621,116.7551,116.621,116.7551,2231.0
2018-08-14 12:30:00,130.62,130.67,130.54,130.54,2389.0,116.764,116.8087,116.6925,116.6925,2389.0
2018-08-14 13:00:00,130.55,130.58,130.5,130.52,2463.0,116.7014,116.7282,116.6567,116.6746,2463.0
2018-08-14 13:30:00,130.55,130.65,130.52,130.65,10703.0,116.7014,116.7908,116.6746,116.7908,10703.0
2018-08-14 14:00:00,130.66,130.68,130.52,130.54,5853.0,116.7998,116.8176,116.6746,116.6925,5853.0
2018-08-14 14:30:00,130.56,130.65,130.55,130.63,12140.0,116.7104,116.7908,116.7014,116.7729,12140.0
2018-08-14 15:00:00,130.63,130.68,130.62,130.66,15244.0,116.7729,116.8176,116.764,116.7998,15244.0
2018-08-14 15:30:00,130.62,130.66,130.52,130.53,8270.0,116.764,116.7998,116.6746,116.6835,8270.0
2018-08-15 09:30:00,129.84,129.85,129.4,129.41,33462.0,116.0667,116.0757,115.6734,115.6823,33462.0
2018-08-15 10:00:00,129.39,129.39,128.97,129.0,15822.0,115.6645,115.6645,115.289,115.3158,15822.0
2018-08-15 10:30:00,128.95,129.19,128.81,128.91,19619.0,115.2711,115.4857,115.146,115.2354,19619.0
2018-08-15 11:00:00,128.92,129.3,128.91,129.27,54305.0,115.2443,115.584,115.2354,115.5572,54305.0
2018-08-15 11:30:00,129.28,129.43,129.05,129.05,15140.0,115.5661,115.7002,115.3605,115.3605,15140.0
2018-08-15 12:00:00,129.04,129.33,129.04,129.32,9260.0,115.3516,115.6108,115.3516,115.6019,9260.0
2018-08-15 12:30:00,129.37,129.51,129.37,129.4,13745.0,115.6466,115.7717,115.6466,115.6734,13745.0
2018-08-15 13:00:00,129.44,129.54,129.22,129.32,27728.0,115.7092,115.7986,115.5125,115.6019,27728.0
2018-08-15 13:30:00,129.24,129.36,129.21,129.25,16757.0,115.5304,115.6377,115.5036,115.5393,16757.0
2018-08-15 14:00:00,129.2,129.24,128.99,129.01,19275.0,115.4946,115.5304,115.3069,115.3248,19275.0
2018-08-15 14:30:00,128.99,129.32,128.97,129.31,18814.0,115.3069,115.6019,115.289,115.593,18814.0
2018-08-15 15:00:00,129.33,129.49,129.32,129.36,9710.0,115.6108,115.7539,115.6019,115.6377,9710.0
2018-08-15 15:30:00,129.44,129.68,129.44,129.53,37406.0,115.7092,115.9237,115.7092,115.7896,37406.0
2018-08-16 09:30:00,130.31,130.49,130.31,130.37,28102.0,116.4869,116.6478,116.4869,116.5405,28102.0
2018-08-16 10:00:00,130.49,130.52,130.43,130.47,16121.0,116.6478,116.6746,116.5941,116.6299,16121.0
2018-08-16 10:30:00,130.52,130.62,130.52,130.58,3725.0,116.6746,116.764,116.6746,116.7282,3725.0
2018-08-16 11:00:00,130.63,130.83,130.63,130.82,7931.0,116.7729,116.9517,116.7729,116.9428,7931.0
2018-08-16 11:30:00,130.81,130.87,130.77,130.86,3798.0,116.9338,116.9875,116.8981,116.9785,3798.0
2018-08-16 12:00:00,130.88,131.09,130.88,131.0,11066.0,116.9964,117.1841,116.9964,117.1037,11066.0
2018-08-16 12:30:00,130.96,130.96,130.78,130.86,42900.0,117.0679,117.0679,116.907,116.9785,42900.0
2018-08-16 13:00:00,130.87,130.91,130.85,130.89,10420.0,116.9875,117.0232,116.9696,117.0054,10420.0
2018-08-16 13:30:00,130.89,130.92,130.77,130.78,3298.0,117.0054,117.0322,116.8981,116.907,3298.0
2018-08-16 14:00:00,130.74,130.86,130.71,130.76,26575.0,116.8713,116.9785,116.8444,116.8891,26575.0
2018-08-16 14:30:00,130.68,130.77,130.6,130.76,6571.0,116.8176,116.8981,116.7461,116.8891,6571.0
2018-08-16 15:00:00,130.73,130.79,130.69,130.78,9075.0,116.8623,116.916,116.8266,116.907,9075.0
2018-08-16 15:30:00,130.75,130.77,130.46,130.61,29553.0,116.8802,116.8981,116.621,116.7551,29553.0
2018-08-17 09:30:00,130.41,130.61,130.39,130.54,24396.0,116.5763,116.7551,116.5584,116.6925,24396.0
2018-08-17 10:00:00,130.54,130.56,130.29,130.31,6808.0,116.6925,116.7104,116.469,116.4869,6808.0
2018-08-17 10:30:00,130.37,130.54,130.35,130.54,5376.0,116.5405,116.6925,116.5226,116.6925,5376.0
2018-08-17 11:00:00,130.44,130.6,130.44,130.58,3590.0,116.6031,116.7461,116.6031,116.7282,3590.0
2018-08-17 11:30:00,130.62,130.78,130.62,130.77,11818.0,116.764,116.907,116.764,116.8981,11818.0
2018-08-17 12:00:00,130.83,130.85,130.73,130.78,27370.0,116.9517,116.9696,116.8623,116.907,27370.0
2018-08-17 12:30:00,130.77,130.77,130.61,130.64,7674.0,116.8981,116.8981,116.7551,116.7819,7674.0
2018-08-17 13:00:00,130.63,130.66,130.6,130.6,9370.0,116.7729,116.7998,116.7461,116.7461,9370.0
2018-08-17 13:30:00,130.6,130.76,130.59,130.76,2968.0,116.7461,116.8891,116.7372,116.8891,2968.0
2018-08-17 14:00:00,130.8,131.1,130.79,131.1,11766.0,116.9249,117.1931,116.916,117.1931,11766.0
2018-08-17 14:30:00,131.11,131.24,131.05,131.24,7444.0,117.202,117.3182,117.1484,117.3182,7444.0
2018-08-17 15:00:00,131.22,131.23,131.08,131.1,5410.0,117.3003,117.3093,117.1752,117.1931,5410.0
2018-08-17 15:30:00,131.04,131.16,130.99,131.01,19074.0,117.1394,117.2467,117.0947,117.1126,19074.0
2018-08-20 09:30:00,131.28,131.36,131.18,131.18,43699.0,117.354,117.4255,117.2646,117.2646,43699.0
2018-08-20 10:00:00,131.24,131.32,131.08,131.22,6576.0,117.3182,117.3897,117.1752,117.3003,6576.0
2018-08-20 10:30:00,131.23,131.26,131.05,131.06,6170.0,117.3093,117.3361,117.1484,117.1573,6170.0
2018-08-20 11:00:00,131.09,131.23,131.09,131.22,2035.0,117.1841,117.3093,117.1841,117.3003,2035.0
2018-08-20 11:30:00,131.22,131.35,131.21,131.28,6977.0,117.3003,117.4166,117.2914,117.354,6977.0
2018-08-20 12:00:00,131.29,131.42,131.29,131.38,5199.0,117.3629,117.4791,117.3629,117.4434,5199.0
2018-08-20 12:30:00,131.38,131.39,131.33,131.38,3371.0,117.4434,117.4523,117.3987,117.4434,3371.0
2018-08-20 13:00:00,131.39,131.41,131.32,131.41,10510.0,117.4523,117.4702,117.3897,117.4702,10510.0
2018-08-20 13:30:00,131.43,131.43,131.38,131.42,2228.0,117.4881,117.4881,117.4434,117.4791,2228.0
2018-08-20 14:00:00,131.43,131.44,131.39,131.42,9115.0,117.4881,117.497,117.4523,117.4791,9115.0
2018-08-20 14:30:00,131.46,131.46,131.35,131.4,3267.0,117.5149,117.5149,117.4166,117.4613,3267.0
2018-08-20 15:00:00,131.39,131.46,131.35,131.42,8710.0,117.4523,117.5149,117.4166,117.4791,8710.0
2018-08-20 15:30:00,131.41,131.48,131.32,131.36,20485.0,117.4702,117.5328,117.3897,117.4255,20485.0
2018-08-21 09:30:00,131.59,131.89,131.54,131.88,49388.0,117.6311,117.8993,117.5864,117.8903,49388.0
2018-08-21 10:00:00,131.89,131.9,131.77,131.86,13166.0,117.8993,117.9082,117.792,117.8725,13166.0
2018-08-21 10:30:00,131.85,131.87,131.78,131.78,3892.0,117.8635,117.8814,117.8009,117.8009,3892.0
2018-08-21 11:00:00,131.84,131.84,131.65,131.71,6361.0,117.8546,117.8546,117.6847,117.7384,6361.0
2018-08-21 11:30:00,131.77,131.96,131.75,131.93,9573.0,117.792,117.9618,117.7741,117.935,9573.0
2018-08-21 12:00:00,131.97,132.04,131.97,132.02,6474.0,117.9708,118.0334,117.9708,118.0155,6474.0
2018-08-21 12:30:00,132.03,132.11,132.03,132.08,4655.0,118.0244,118.0959,118.0244,118.0691,4655.0
2018-08-21 13:00:00,132.08,132.08,131.95,132.05,6794.0,118.0691,118.0691,117.9529,118.0423,6794.0
2018-08-21 13:30:00,132.05,132.08,132.01,132.03,14255.0,118.0423,118.0691,118.0065,118.0244,14255.0
2018-08-21 14:00:00,132.02,132.02,131.95,131.98,10775.0,118.0155,118.0155,117.9529,117.9797,10775.0
2018-08-21 14:30:00,131.98,131.98,131.74,131.79,15033.0,117.9797,117.9797,117.7652,117.8099,15033.0
2018-08-21 15:00:00,131.79,131.87,131.76,131.85,3729.0,117.8099,117.8814,117.7831,117.8635,3729.0
2018-08-21 15:30:00,131.81,131.82,131.57,131.65,42150.0,117.8278,117.8367,117.6132,117.6847,42150.0
2018-08-22 09:30:00,131.46,131.64,131.36,131.42,31834.0,117.5149,117.6758,117.4255,117.4791,31834.0
2018-08-22 10:00:00,131.36,131.56,131.33,131.37,7839.0,117.4255,117.6043,117.3987,117.4344,7839.0
2018-08-22 10:30:00,131.42,131.72,131.42,131.71,1612.0,117.4791,117.7473,117.4791,117.7384,1612.0
2018-08-22 11:00:00,131.68,131.8,131.68,131.78,2379.0,117.7116,117.8188,117.7116,117.8009,2379.0
2018-08-22 11:30:00,131.77,131.85,131.71,131.79,3489.0,117.792,117.8635,117.7384,117.8099,3489.0
2018-08-22 12:00:00,131.81,131.83,131.69,131.69,10423.0,117.8278,117.8456,117.7205,117.7205,10423.0
2018-08-22 12:30:00,131.69,131.73,131.65,131.68,3384.0,117.7205,117.7562,117.6847,117.7116,3384.0
2018-08-22 13:00:00,131.71,131.71,131.65,131.71,5213.0,117.7384,117.7384,117.6847,117.7384,5213.0
2018-08-22 13:30:00,131.7,131.73,131.65,131.7,11063.0,117.7294,117.7562,117.6847,117.7294,11063.0
2018-08-22 14:00:00,131.68,131.82,131.51,131.58,12793.0,117.7116,117.8367,117.5596,117.6222,12793.0
2018-08-22 14:30:00,131.59,131.63,131.55,131.62,3420.0,117.6311,117.6669,117.5953,117.6579,3420.0
2018-08-22 15:00:00,131.67,131.69,131.62,131.66,6639.0,117.7026,117.7205,117.6579,117.6937,6639.0
2018-08-22 15:30:00,131.68,131.74,131.6,131.6,9710.0,117.7116,117.7652,117.64,117.64,9710.0
2018-08-23 09:30:00,131.43,131.82,131.43,131.7,20402.0,117.4881,117.8367,117.4881,117.7294,20402.0
2018-08-23 10:00:00,131.7,131.89,131.7,131.89,4734.0,117.7294,117.8993,117.7294,117.8993,4734.0
2018-08-23 10:30:00,131.92,131.92,131.67,131.67,9105.0,117.9261,117.9261,117.7026,117.7026,9105.0
2018-08-23 11:00:00,131.68,131.68,131.29,131.44,18210.0,117.7116,117.7116,117.3629,117.497,18210.0
2018-08-23 11:30:00,131.36,131.4,131.27,131.4,4756.0,117.4255,117.4613,117.345,117.4613,4756.0
2018-08-23 12:00:00,131.38,131.52,131.38,131.51,3075.0,117.4434,117.5685,117.4434,117.5596,3075.0
2018-08-23 12:30:00,131.49,131.5,131.43,131.44,2228.0,117.5417,117.5506,117.4881,117.497,2228.0
2018-08-23 13:00:00,131.39,131.44,131.34,131.43,1525.0,117.4523,117.497,117.4076,117.4881,1525.0
2018-08-23 13:30:00,131.43,131.44,131.39,131.41,10435.0,117.4881,117.497,117.4523,117.4702,10435.0
2018-08-23 14:00:00,131.4,131.51,131.39,131.49,6217.0,117.4613,117.5596,117.4523,117.5417,6217.0
2018-08-23 14:30:00,131.47,131.52,131.42,131.49,7313.0,117.5238,117.5685,117.4791,117.5417,7313.0
2018-08-23 15:00:00,131.51,131.53,131.46,131.5,4046.0,117.5596,117.5775,117.5149,117.5506,4046.0
2018-08-23 15:30:00,131.49,131.51,131.29,131.37,12133.0,117.5417,117.5596,117.3629,117.4344,12133.0
2018-08-24 09:30:00,131.72,131.82,131.6,131.74,44739.0,117.7473,117.8367,117.64,117.7652,44739.0
2018-08-24 10:00:00,131.84,131.9,131.75,131.89,14419.0,117.8546,117.9082,117.7741,117.8993,14419.0
2018-08-24 10:30:00,131.9,132.17,131.9,132.1,14764.0,117.9082,118.1496,117.9082,118.087,14764.0
2018-08-24 11:00:00,132.06,132.17,132.02,132.07,8870.0,118.0512,118.1496,118.0155,118.0602,8870.0
2018-08-24 11:30:00,132.08,132.25,132.08,132.24,11155.0,118.0691,118.2211,118.0691,118.2121,11155.0
2018-08-24 12:00:00,132.26,132.29,132.21,132.26,4090.0,118.23,118.2568,118.1853,118.23,4090.0
2018-08-24 12:30:00,132.22,132.26,132.18,132.22,4367.0,118.1943,118.23,118.1585,118.1943,4367.0
2018-08-24 13:00:00,132.26,132.26,132.15,132.15,11170.0,118.23,118.23,118.1317,118.1317,11170.0
2018-08-24 13:30:00,132.11,132.16,132.0,132.16,17629.0,118.0959,118.1406,117.9976,118.1406,17629.0
2018-08-24 14:00:00,132.16,132.24,132.13,132.24,7689.0,118.1406,118.2121,118.1138,118.2121,7689.0
2018-08-24 14:30:00,132.22,132.23,132.16,132.22,7040.0,118.1943,118.2032,118.1406,118.1943,7040.0
2018-08-24 15:00:00,132.17,132.22,132.16,132.18,4470.0,118.1496,118.1943,118.1406,118.1585,4470.0
2018-08-24 15:30:00,132.16,132.26,132.15,132.22,14783.0,118.1406,118.23,118.1317,118.1943,14783.0
2018-08-27 09:30:00,132.8,133.06,132.8,133.06,23008.0,118.7127,118.9452,118.7127,118.9452,23008.0
2018-08-27 10:00:00,133.09,133.19,133.07,133.19,3239.0,118.972,119.0614,118.9541,119.0614,3239.0
2018-08-27 10:30:00,133.14,133.14,133.0,133.12,6326.0,119.0167,119.0167,118.8915,118.9988,6326.0
2018-08-27 11:00:00,133.14,133.15,133.05,133.15,9316.0,119.0167,119.0256,118.9362,119.0256,9316.0
2018-08-27 11:30:00,133.15,133.2,133.04,133.19,4832.0,119.0256,119.0703,118.9273,119.0614,4832.0
2018-08-27 12:00:00,133.27,133.29,133.22,133.26,16793.0,119.1329,119.1508,119.0882,119.1239,16793.0
2018-08-27 12:30:00,133.29,133.29,133.24,133.27,4782.0,119.1508,119.1508,119.1061,119.1329,4782.0
2018-08-27 13:00:00,133.26,133.28,133.18,133.2,6619.0,119.1239,119.1418,119.0524,119.0703,6619.0
2018-08-27 13:30:00,133.22,133.24,133.17,133.23,18104.0,119.0882,119.1061,119.0435,119.0971,18104.0
2018-08-27 14:00:00,133.25,133.26,133.15,133.24,11385.0,119.115,119.1239,119.0256,119.1061,11385.0
2018-08-27 14:30:00,133.25,133.26,133.21,133.24,6010.0,119.115,119.1239,119.0792,119.1061,6010.0
2018-08-27 15:00:00,133.23,133.23,133.13,133.2,4616.0,119.0971,119.0971,119.0077,119.0703,4616.0
2018-08-27 15:30:00,133.22,133.24,133.15,133.24,12343.0,119.0882,119.1061,119.0256,119.1061,12343.0
2018-08-28 09:30:00,133.51,133.61,133.43,133.45,27304.0,119.3474,119.4368,119.2759,119.2938,27304.0
2018-08-28 10:00:00,133.49,133.5,133.3,133.34,3095.0,119.3295,119.3385,119.1597,119.1955,3095.0
2018-08-28 10:30:00,133.32,133.35,133.22,133.34,8686.0,119.1776,119.2044,119.0882,119.1955,8686.0
2018-08-28 11:00:00,133.34,133.4,133.29,133.37,8620.0,119.1955,119.2491,119.1508,119.2223,8620.0
2018-08-28 11:30:00,133.25,133.25,133.13,133.13,3238.0,119.115,119.115,119.0077,119.0077,3238.0
2018-08-28 12:00:00,133.1,133.27,133.1,133.22,7733.0,118.9809,119.1329,118.9809,119.0882,7733.0
2018-08-28 12:30:00,133.2,133.29,133.2,133.24,3266.0,119.0703,119.1508,119.0703,119.1061,3266.0
2018-08-28 13:00:00,133.26,133.32,133.21,133.21,2150.0,119.1239,119.1776,119.0792,119.0792,2150.0
2018-08-28 13:30:00,133.18,133.33,133.18,133.31,9701.0,119.0524,119.1865,119.0524,119.1686,9701.0
2018-08-28 14:00:00,133.33,133.37,133.31,133.33,5466.0,119.1865,119.2223,119.1686,119.1865,5466.0
2018-08-28 14:30:00,133.34,133.34,133.28,133.31,10239.0,119.1955,119.1955,119.1418,119.1686,10239.0
2018-08-28 15:00:00,133.34,133.37,133.23,133.28,4509.0,119.1955,119.2223,119.0971,119.1418,4509.0
2018-08-28 15:30:00,133.26,133.33,133.14,133.27,15772.0,119.1239,119.1865,119.0167,119.1329,15772.0
2018-08-29 09:30:00,133.4,133.45,133.35,133.42,21260.0,119.2491,119.2938,119.2044,119.267,21260.0
2018-08-29 10:00:00,133.35,133.61,133.35,133.61,9082.0,119.2044,119.4368,119.2044,119.4368,9082.0
2018-08-29 10:30:00,133.62,133.79,133.62,133.75,6379.0,119.4458,119.5977,119.4458,119.562,6379.0
2018-08-29 11:00:00,133.78,134.0,133.75,134.0,8870.0,119.5888,119.7854,119.562,119.7854,8870.0
2018-08-29 11:30:00,134.05,134.08,133.93,134.01,7549.0,119.8301,119.857,119.7229,119.7944,7549.0
2018-08-29 12:00:00,134.03,134.08,133.97,134.05,4955.0,119.8123,119.857,119.7586,119.8301,4955.0
2018-08-29 12:30:00,134.03,134.07,134.01,134.03,10156.0,119.8123,119.848,119.7944,119.8123,10156.0
2018-08-29 13:00:00,134.04,134.06,133.97,133.99,1721.0,119.8212,119.8391,119.7586,119.7765,1721.0
2018-08-29 13:30:00,133.95,133.97,133.87,133.9,14497.0,119.7408,119.7586,119.6692,119.6961,14497.0
2018-08-29 14:00:00,133.9,133.98,133.9,133.96,8241.0,119.6961,119.7676,119.6961,119.7497,8241.0
2018-08-29 14:30:00,133.93,133.99,133.91,133.95,9830.0,119.7229,119.7765,119.705,119.7408,9830.0
2018-08-29 15:00:00,134.01,134.1,134.0,134.09,6147.0,119.7944,119.8748,119.7854,119.8659,6147.0
2018-08-29 15:30:00,134.12,134.14,134.01,134.05,17923.0,119.8927,119.9106,119.7944,119.8301,17923.0
2018-08-30 09:30:00,133.77,133.88,133.74,133.77,22994.0,119.5798,119.6782,119.553,119.5798,22994.0
2018-08-30 10:00:00,133.83,133.87,133.77,133.85,4064.0,119.6335,119.6692,119.5798,119.6514,4064.0
2018-08-30 10:30:00,133.82,133.96,133.82,133.87,1341.0,119.6245,119.7497,119.6245,119.6692,1341.0
2018-08-30 11:00:00,133.9,133.92,133.59,133.63,18627.0,119.6961,119.7139,119.4189,119.4547,18627.0
2018-08-30 11:30:00,133.65,133.68,133.57,133.66,32494.0,119.4726,119.4994,119.4011,119.4815,32494.0
2018-08-30 12:00:00,133.63,133.73,133.62,133.73,17705.0,119.4547,119.5441,119.4458,119.5441,17705.0
2018-08-30 12:30:00,133.74,133.85,133.74,133.85,4748.0,119.553,119.6514,119.553,119.6514,4748.0
2018-08-30 13:00:00,133.86,133.92,133.85,133.9,12631.0,119.6603,119.7139,119.6514,119.6961,12631.0
2018-08-30 13:30:00,133.9,133.94,133.88,133.89,2833.0,119.6961,119.7318,119.6782,119.6871,2833.0
2018-08-30 14:00:00,133.93,133.93,133.31,133.43,15448.0,119.7229,119.7229,119.1686,119.2759,15448.0
2018-08-30 14:30:00,133.43,133.63,133.41,133.41,17011.0,119.2759,119.4547,119.258,119.258,17011.0
2018-08-30 15:00:00,133.27,133.36,133.2,133.34,4458.0,119.1329,119.2133,119.0703,119.1955,4458.0
2018-08-30 15:30:00,133.4,133.49,133.34,133.47,19691.0,119.2491,119.3295,119.1955,119.3117,19691.0
2018-08-31 09:30:00,133.2,133.47,133.2,133.46,10816.0,119.0703,119.3117,119.0703,119.3027,10816.0
2018-08-31 10:00:00,133.44,133.68,133.44,133.53,10976.0,119.2849,119.4994,119.2849,119.3653,10976.0
2018-08-31 10:30:00,133.58,133.61,133.52,133.53,19652.0,119.41,119.4368,119.3564,119.3653,19652.0
2018-08-31 11:00:00,133.55,133.55,133.38,133.41,5350.0,119.3832,119.3832,119.2312,119.258,5350.0
2018-08-31 11:30:00,133.36,133.42,133.22,133.24,6047.0,119.2133,119.267,119.0882,119.1061,6047.0
2018-08-31 12:00:00,133.18,133.23,133.09,133.22,4989.0,119.0524,119.0971,118.972,119.0882,4989.0
2018-08-31 12:30:00,133.22,133.23,133.06,133.2,5358.0,119.0882,119.0971,118.9452,119.0703,5358.0
2018-08-31 13:00:00,133.22,133.31,133.17,133.25,6139.0,119.0882,119.1686,119.0435,119.115,6139.0
2018-08-31 13:30:00,133.17,133.29,133.17,133.24,11811.0,119.0435,119.1508,119.0435,119.1061,11811.0
2018-08-31 14:00:00,133.24,133.24,133.08,133.13,6880.0,119.1061,119.1061,118.963,119.0077,6880.0
2018-08-31 14:30:00,133.13,133.23,133.1,133.17,9070.0,119.0077,119.0971,118.9809,119.0435,9070.0
2018-08-31 15:00:00,133.2,133.35,133.14,133.17,9177.0,119.0703,119.2044,119.0167,119.0435,9177.0
2018-08-31 15:30:00,133.18,133.54,133.17,133.52,15809.0,119.0524,119.3742,119.0435,119.3564,15809.0
2018-09-04 09:30:00,133.3,133.3,132.8,132.96,24923.0,119.1597,119.1597,118.7127,118.8558,24923.0
2018-09-04 10:00:00,132.99,133.37,132.99,133.18,14368.0,118.8826,119.2223,118.8826,119.0524,14368.0
2018-09-04 10:30:00,133.19,133.44,133.17,133.38,7450.0,119.0614,119.2849,119.0435,119.2312,7450.0
2018-09-04 11:00:00,133.34,133.36,133.17,133.18,3936.0,119.1955,119.2133,119.0435,119.0524,3936.0
2018-09-04 11:30:00,133.19,133.24,132.97,132.97,12378.0,119.0614,119.1061,118.8647,118.8647,12378.0
2018-09-04 12:00:00,132.95,133.0,132.76,132.87,7600.0,118.8468,118.8915,118.677,118.7753,7600.0
2018-09-04 12:30:00,132.84,133.02,132.83,132.99,2646.0,118.7485,118.9094,118.7396,118.8826,2646.0
2018-09-04 13:00:00,133.04,133.12,133.04,133.04,7350.0,118.9273,118.9988,118.9273,118.9273,7350.0
2018-09-04 13:30:00,133.11,133.17,133.07,133.15,1842.0,118.9899,119.0435,118.9541,119.0256,1842.0
2018-09-04 14:00:00,133.18,133.28,133.13,133.26,13072.0,119.0524,119.1418,119.0077,119.1239,13072.0
2018-09-04 14:30:00,133.24,133.33,133.22,133.33,9274.0,119.1061,119.1865,119.0882,119.1865,9274.0
2018-09-04 15:00:00,133.29,133.34,133.2,133.23,9164.0,119.1508,119.1955,119.0703,119.0971,9164.0
2018-09-04 15:30:00,133.24,133.31,133.08,133.31,15814.0,119.1061,119.1686,118.963,119.1686,15814.0
2018-09-05 09:30:00,133.05,133.14,132.79,132.79,21113.0,118.9362,119.0167,118.7038,118.7038,21113.0
2018-09-05 10:00:00,132.83,132.88,132.35,132.62,13519.0,118.7396,118.7843,118.3105,118.5518,13519.0
2018-09-05 10:30:00,132.55,132.74,132.36,132.7,7954.0,118.4893,118.6591,118.3194,118.6233,7954.0
2018-09-05 11:00:00,132.69,132.73,132.49,132.49,6676.0,118.6144,118.6502,118.4356,118.4356,6676.0
2018-09-05 11:30:00,132.45,132.78,132.45,132.7,5621.0,118.3999,118.6949,118.3999,118.6233,5621.0
2018-09-05 12:00:00,132.8,132.86,132.75,132.84,4677.0,118.7127,118.7664,118.668,118.7485,4677.0
2018-09-05 12:30:00,132.86,132.97,132.79,132.8,7473.0,118.7664,118.8647,118.7038,118.7127,7473.0
2018-09-05 13:00:00,132.75,133.02,132.75,132.97,21514.0,118.668,118.9094,118.668,118.8647,21514.0
2018-09-05 13:30:00,133.03,133.07,132.9,132.91,3663.0,118.9183,118.9541,118.8021,118.8111,3663.0
2018-09-05 14:00:00,132.93,132.95,132.82,132.89,8751.0,118.829,118.8468,118.7306,118.7932,8751.0
2018-09-05 14:30:00,132.88,132.98,132.78,132.87,7918.0,118.7843,118.8736,118.6949,118.7753,7918.0
2018-09-05 15:00:00,132.87,132.98,132.85,132.85,4159.0,118.7753,118.8736,118.7574,118.7574,4159.0
2018-09-05 15:30:00,132.9,132.91,132.74,132.89,23299.0,118.8021,118.8111,118.6591,118.7932,23299.0
2018-09-06 09:30:00,132.88,133.0,132.71,132.94,22161.0,118.7843,118.8915,118.6323,118.8379,22161.0
2018-09-06 10:00:00,132.94,133.0,132.53,132.61,7062.0,118.8379,118.8915,118.4714,118.5429,7062.0
2018-09-06 10:30:00,132.64,132.65,132.13,132.31,20196.0,118.5697,118.5787,118.1138,118.2747,20196.0
2018-09-06 11:00:00,132.28,132.28,131.98,132.2,10987.0,118.2479,118.2479,117.9797,118.1764,10987.0
2018-09-06 11:30:00,132.17,132.39,132.17,132.32,22024.0,118.1496,118.3462,118.1496,118.2837,22024.0
2018-09-06 12:00:00,132.3,132.31,132.23,132.26,8436.0,118.2658,118.2747,118.2032,118.23,8436.0
2018-09-06 12:30:00,132.25,132.25,132.09,132.09,4608.0,118.2211,118.2211,118.0781,118.0781,4608.0
2018-09-06 13:00:00,132.02,132.23,131.94,132.18,12310.0,118.0155,118.2032,117.944,118.1585,12310.0
2018-09-06 13:30:00,132.16,132.34,132.16,132.21,9557.0,118.1406,118.3015,118.1406,118.1853,9557.0
2018-09-06 14:00:00,132.23,132.36,132.19,132.23,13444.0,118.2032,118.3194,118.1675,118.2032,13444.0
2018-09-06 14:30:00,132.28,132.47,132.26,132.38,7710.0,118.2479,118.4177,118.23,118.3373,7710.0
2018-09-06 15:00:00,132.39,132.67,132.39,132.65,9724.0,118.3462,118.5965,118.3462,118.5787,9724.0
2018-09-06 15:30:00,132.65,132.66,132.43,132.48,23285.0,118.5787,118.5876,118.382,118.4267,23285.0
2018-09-07 09:30:00,131.97,132.36,131.8,132.25,38328.0,117.9708,118.3194,117.8188,118.2211,38328.0
2018-09-07 10:00:00,132.26,132.53,132.26,132.53,5197.0,118.23,118.4714,118.23,118.4714,5197.0
2018-09-07 10:30:00,132.42,132.58,132.36,132.57,4094.0,118.3731,118.5161,118.3194,118.5071,4094.0
2018-09-07 11:00:00,132.48,132.6,132.47,132.57,3224.0,118.4267,118.534,118.4177,118.5071,3224.0
2018-09-07 11:30:00,132.53,132.68,132.51,132.51,7308.0,118.4714,118.6055,118.4535,118.4535,7308.0
2018-09-07 12:00:00,132.35,132.37,131.98,131.98,26490.0,118.3105,118.3284,117.9797,117.9797,26490.0
2018-09-07 12:30:00,132.07,132.22,132.0,132.17,9604.0,118.0602,118.1943,117.9976,118.1496,9604.0
2018-09-07 13:00:00,132.1,132.1,131.95,132.02,1597.0,118.087,118.087,117.9529,118.0155,1597.0
2018-09-07 13:30:00,132.03,132.04,131.96,131.99,12166.0,118.0244,118.0334,117.9618,117.9887,12166.0
2018-09-07 14:00:00,132.17,132.3,132.14,132.3,2914.0,118.1496,118.2658,118.1228,118.2658,2914.0
2018-09-07 14:30:00,132.26,132.33,132.2,132.3,6087.0,118.23,118.2926,118.1764,118.2658,6087.0
2018-09-07 15:00:00,132.31,132.34,132.17,132.27,17267.0,118.2747,118.3015,118.1496,118.239,17267.0
2018-09-07 15:30:00,132.24,132.27,132.04,132.18,49241.0,118.2121,118.239,118.0334,118.1585,49241.0
2018-09-10 09:30:00,132.72,132.75,132.65,132.68,16798.0,118.6412,118.668,118.5787,118.6055,16798.0
2018-09-10 10:00:00,132.71,132.71,132.43,132.5,10014.0,118.6323,118.6323,118.382,118.4446,10014.0
2018-09-10 10:30:00,132.59,132.69,132.54,132.55,4664.0,118.525,118.6144,118.4803,118.4893,4664.0
2018-09-10 11:00:00,132.53,132.72,132.47,132.68,2397.0,118.4714,118.6412,118.4177,118.6055,2397.0
2018-09-10 11:30:00,132.67,132.67,132.5,132.6,6015.0,118.5965,118.5965,118.4446,118.534,6015.0
2018-09-10 12:00:00,132.54,132.54,132.41,132.41,3193.0,118.4803,118.4803,118.3641,118.3641,3193.0
2018-09-10 12:30:00,132.41,132.49,132.37,132.41,11831.0,118.3641,118.4356,118.3284,118.3641,11831.0
2018-09-10 13:00:00,132.42,132.53,132.42,132.51,3800.0,118.3731,118.4714,118.3731,118.4535,3800.0
2018-09-10 13:30:00,132.52,132.53,132.4,132.52,13311.0,118.4624,118.4714,118.3552,118.4624,13311.0
2018-09-10 14:00:00,132.5,132.58,132.5,132.56,4954.0,118.4446,118.5161,118.4446,118.4982,4954.0
2018-09-10 14:30:00,132.59,132.61,132.55,132.59,8303.0,118.525,118.5429,118.4893,118.525,8303.0
2018-09-10 15:00:00,132.61,132.67,132.55,132.56,8718.0,118.5429,118.5965,118.4893,118.4982,8718.0
2018-09-10 15:30:00,132.53,132.56,132.4,132.47,17837.0,118.4714,118.4982,118.3552,118.4177,17837.0
2018-09-11 09:30:00,132.11,132.38,131.95,132.37,23898.0,118.0959,118.3373,117.9529,118.3284,23898.0
2018-09-11 10:00:00,132.34,132.53,132.33,132.52,6149.0,118.3015,118.4714,118.2926,118.4624,6149.0
2018-09-11 10:30:00,132.55,132.55,132.37,132.4,4612.0,118.4893,118.4893,118.3284,118.3552,4612.0
2018-09-11 11:00:00,132.6,132.66,132.58,132.66,10625.0,118.534,118.5876,118.5161,118.5876,10625.0
2018-09-11 11:30:00,132.69,133.06,132.68,133.06,6403.0,118.6144,118.9452,118.6055,118.9452,6403.0
2018-09-11 12:00:00,133.08,133.1,132.99,132.99,7906.0,118.963,118.9809,118.8826,118.8826,7906.0
2018-09-11 12:30:00,133.01,133.08,132.96,133.08,7796.0,118.9005,118.963,118.8558,118.963,7796.0
2018-09-11 13:00:00,133.09,133.09,132.93,132.98,10933.0,118.972,118.972,118.829,118.8736,10933.0
2018-09-11 13:30:00,132.97,133.0,132.9,132.92,1882.0,118.8647,118.8915,118.8021,118.82,1882.0
2018-09-11 14:00:00,132.94,133.04,132.89,133.02,5504.0,118.8379,118.9273,118.7932,118.9094,5504.0
2018-09-11 14:30:00,133.03,133.09,132.99,133.04,5894.0,118.9183,118.972,118.8826,118.9273,5894.0
2018-09-11 15:00:00,133.05,133.07,132.95,132.98,3231.0,118.9362,118.9541,118.8468,118.8736,3231.0
2018-09-11 15:30:00,132.97,133.01,132.87,132.92,13337.0,118.8647,118.9005,118.7753,118.82,13337.0
2018-09-12 09:30:00,132.85,133.0,132.77,132.87,27383.0,118.7574,118.8915,118.6859,118.7753,27383.0
2018-09-12 10:00:00,132.9,132.98,132.63,132.63,7354.0,118.8021,118.8736,118.5608,118.5608,7354.0
2018-09-12 10:30:00,132.64,132.69,132.51,132.63,5510.0,118.5697,118.6144,118.4535,118.5608,5510.0
2018-09-12 11:00:00,132.59,133.11,132.59,133.11,35255.0,118.525,118.9899,118.525,118.9899,35255.0
2018-09-12 11:30:00,133.13,133.21,132.66,132.67,15214.0,119.0077,119.0792,118.5876,118.5965,15214.0
2018-09-12 12:00:00,132.68,132.92,132.66,132.83,17516.0,118.6055,118.82,118.5876,118.7396,17516.0
2018-09-12 12:30:00,132.85,132.93,132.8,132.86,8883.0,118.7574,118.829,118.7127,118.7664,8883.0
2018-09-12 13:00:00,132.87,132.95,132.83,132.93,4489.0,118.7753,118.8468,118.7396,118.829,4489.0
2018-09-12 13:30:00,132.94,133.0,132.74,132.76,23822.0,118.8379,118.8915,118.6591,118.677,23822.0
2018-09-12 14:00:00,132.78,132.82,132.71,132.76,17153.0,118.6949,118.7306,118.6323,118.677,17153.0
2018-09-12 14:30:00,132.74,132.83,132.67,132.78,12022.0,118.6591,118.7396,118.5965,118.6949,12022.0
2018-09-12 15:00:00,132.78,133.03,132.78,133.03,13405.0,118.6949,118.9183,118.6949,118.9183,13405.0
2018-09-12 15:30:00,133.04,133.09,132.94,132.94,21677.0,118.9273,118.972,118.8379,118.8379,21677.0
2018-09-13 09:30:00,133.49,133.78,133.48,133.69,25841.0,119.3295,119.5888,119.3206,119.5083,25841.0
2018-09-13 10:00:00,133.74,133.8,133.48,133.53,16947.0,119.553,119.6067,119.3206,119.3653,16947.0
2018-09-13 10:30:00,133.54,133.63,133.34,133.46,3109.0,119.3742,119.4547,119.1955,119.3027,3109.0
2018-09-13 11:00:00,133.38,133.57,133.37,133.5,9586.0,119.2312,119.4011,119.2223,119.3385,9586.0
2018-09-13 11:30:00,133.42,133.66,133.42,133.66,4575.0,119.267,119.4815,119.267,119.4815,4575.0
2018-09-13 12:00:00,133.7,133.71,133.62,133.69,4521.0,119.5173,119.5262,119.4458,119.5083,4521.0
2018-09-13 12:30:00,133.68,133.74,133.63,133.64,7020.0,119.4994,119.553,119.4547,119.4636,7020.0
2018-09-13 13:00:00,133.69,133.69,133.59,133.61,3053.0,119.5083,119.5083,119.4189,119.4368,3053.0
2018-09-13 13:30:00,133.62,133.66,133.59,133.6,19312.0,119.4458,119.4815,119.4189,119.4279,19312.0
2018-09-13 14:00:00,133.63,133.69,133.51,133.6,12413.0,119.4547,119.5083,119.3474,119.4279,12413.0
2018-09-13 14:30:00,133.6,133.72,133.6,133.71,4114.0,119.4279,119.5351,119.4279,119.5262,4114.0
2018-09-13 15:00:00,133.69,133.7,133.62,133.63,6151.0,119.5083,119.5173,119.4458,119.4547,6151.0
2018-09-13 15:30:00,133.61,133.69,133.53,133.68,4689.0,119.4368,119.5083,119.3653,119.4994,4689.0
2018-09-14 09:30:00,133.84,133.9,133.77,133.79,18404.0,119.6424,119.6961,119.5798,119.5977,18404.0
2018-09-14 10:00:00,133.77,133.77,133.61,133.73,5346.0,119.5798,119.5798,119.4368,119.5441,5346.0
2018-09-14 10:30:00,133.79,133.86,133.77,133.85,2589.0,119.5977,119.6603,119.5798,119.6514,2589.0
2018-09-14 11:00:00,133.88,133.89,133.78,133.87,12219.0,119.6782,119.6871,119.5888,119.6692,12219.0
2018-09-14 11:30:00,133.86,133.92,133.85,133.87,2846.0,119.6603,119.7139,119.6514,119.6692,2846.0
2018-09-14 12:00:00,133.87,133.87,133.49,133.53,17154.0,119.6692,119.6692,119.3295,119.3653,17154.0
2018-09-14 12:30:00,133.5,133.56,133.49,133.54,8926.0,119.3385,119.3921,119.3295,119.3742,8926.0
2018-09-14 13:00:00,133.51,133.59,133.35,133.58,11457.0,119.3474,119.4189,119.2044,119.41,11457.0
2018-09-14 13:30:00,133.58,133.61,133.56,133.57,8571.0,119.41,119.4368,119.3921,119.4011,8571.0
2018-09-14 14:00:00,133.65,133.72,133.63,133.65,13078.0,119.4726,119.5351,119.4547,119.4726,13078.0
2018-09-14 14:30:00,133.67,133.72,133.66,133.71,4596.0,119.4905,119.5351,119.4815,119.5262,4596.0
2018-09-14 15:00:00,133.72,133.77,133.7,133.71,3709.0,119.5351,119.5798,119.5173,119.5262,3709.0
2018-09-14 15:30:00,133.72,133.85,133.72,133.77,11337.0,119.5351,119.6514,119.5351,119.5798,11337.0
2018-09-17 09:30:00,133.7,133.7,133.5,133.5,21456.0,119.5173,119.5173,119.3385,119.3385,21456.0
2018-09-17 10:00:00,133.51,133.53,133.43,133.47,3365.0,119.3474,119.3653,119.2759,119.3117,3365.0
2018-09-17 10:30:00,133.46,133.5,133.23,133.23,16270.0,119.3027,119.3385,119.0971,119.0971,16270.0
2018-09-17 11:00:00,133.25,133.46,133.24,133.4,10506.0,119.115,119.3027,119.1061,119.2491,10506.0
2018-09-17 11:30:00,133.42,133.43,133.35,133.42,4850.0,119.267,119.2759,119.2044,119.267,4850.0
2018-09-17 12:00:00,133.43,133.51,133.38,133.46,5777.0,119.2759,119.3474,119.2312,119.3027,5777.0
2018-09-17 12:30:00,133.41,133.46,133.3,133.4,5552.0,119.258,119.3027,119.1597,119.2491,5552.0
2018-09-17 13:00:00,133.39,133.39,133.26,133.26,3519.0,119.2402,119.2402,119.1239,119.1239,3519.0
2018-09-17 13:30:00,133.19,133.34,133.17,133.32,15911.0,119.0614,119.1955,119.0435,119.1776,15911.0
2018-09-17 14:00:00,133.28,133.35,133.27,133.34,10939.0,119.1418,119.2044,119.1329,119.1955,10939.0
2018-09-17 14:30:00,133.32,133.34,133.15,133.15,6345.0,119.1776,119.1955,119.0256,119.0256,6345.0
2018-09-17 15:00:00,133.19,133.21,132.97,133.02,16944.0,119.0614,119.0792,118.8647,118.9094,16944.0
2018-09-17 15:30:00,132.99,133.06,132.9,133.0,11899.0,118.8826,118.9452,118.8021,118.8915,11899.0
2018-09-18 09:30:00,133.13,133.55,133.1,133.47,29812.0,119.0077,119.3832,118.9809,119.3117,29812.0
2018-09-18 10:00:00,133.39,133.62,133.33,133.6,8301.0,119.2402,119.4458,119.1865,119.4279,8301.0
2018-09-18 10:30:00,133.52,133.67,133.49,133.59,5716.0,119.3564,119.4905,119.3295,119.4189,5716.0
2018-09-18 11:00:00,133.73,133.8,133.65,133.8,2351.0,119.5441,119.6067,119.4726,119.6067,2351.0
2018-09-18 11:30:00,133.8,133.86,133.79,133.83,2265.0,119.6067,119.6603,119.5977,119.6335,2265.0
2018-09-18 12:00:00,133.91,133.98,133.8,133.81,2739.0,119.705,119.7676,119.6067,119.6156,2739.0
2018-09-18 12:30:00,133.81,133.87,133.74,133.74,2263.0,119.6156,119.6692,119.553,119.553,2263.0
2018-09-18 13:00:00,133.8,133.87,133.76,133.76,42196.0,119.6067,119.6692,119.5709,119.5709,42196.0
2018-09-18 13:30:00,133.76,133.84,133.74,133.82,10084.0,119.5709,119.6424,119.553,119.6245,10084.0
2018-09-18 14:00:00,133.86,133.99,133.85,133.99,4253.0,119.6603,119.7765,119.6514,119.7765,4253.0
2018-09-18 14:30:00,133.98,134.02,133.9,133.91,7548.0,119.7676,119.8033,119.6961,119.705,7548.0
2018-09-18 15:00:00,133.91,133.93,133.86,133.93,7671.0,119.705,119.7229,119.6603,119.7229,7671.0
2018-09-18 15:30:00,133.88,133.88,133.71,133.76,12423.0,119.6782,119.6782,119.5262,119.5709,12423.0
2018-09-19 09:30:00,133.77,134.0,133.77,133.87,15353.0,119.5798,119.7854,119.5798,119.6692,15353.0
2018-09-19 10:00:00,133.89,133.98,133.7,133.78,16548.0,119.6871,119.7676,119.5173,119.5888,16548.0
2018-09-19 10:30:00,133.81,133.86,133.76,133.78,3354.0,119.6156,119.6603,119.5709,119.5888,3354.0
2018-09-19 11:00:00,133.84,134.08,133.84,133.92,7040.0,119.6424,119.857,119.6424,119.7139,7040.0
2018-09-19 11:30:00,133.9,133.98,133.89,133.98,3672.0,119.6961,119.7676,119.6871,119.7676,3672.0
2018-09-19 12:00:00,133.99,134.0,133.88,133.92,3340.0,119.7765,119.7854,119.6782,119.7139,3340.0
2018-09-19 12:30:00,133.89,133.93,133.77,133.92,3865.0,119.6871,119.7229,119.5798,119.7139,3865.0
2018-09-19 13:00:00,133.93,133.93,133.81,133.82,3281.0,119.7229,119.7229,119.6156,119.6245,3281.0
2018-09-19 13:30:00,133.81,133.89,133.8,133.86,8719.0,119.6156,119.6871,119.6067,119.6603,8719.0
2018-09-19 14:00:00,133.86,133.91,133.83,133.88,6913.0,119.6603,119.705,119.6335,119.6782,6913.0
2018-09-19 14:30:00,133.87,133.88,133.8,133.81,8702.0,119.6692,119.6782,119.6067,119.6156,8702.0
2018-09-19 15:00:00,133.82,133.9,133.79,133.87,5351.0,119.6245,119.6961,119.5977,119.6692,5351.0
2018-09-19 15:30:00,133.89,133.94,133.86,133.86,6422.0,119.6871,119.7318,119.6603,119.6603,6422.0
2018-09-20 09:30:00,134.47,134.68,134.47,134.53,27512.0,120.2056,120.3933,120.2056,120.2592,27512.0
2018-09-20 10:00:00,134.64,134.74,134.57,134.58,13451.0,120.3576,120.4469,120.295,120.3039,13451.0
2018-09-20 10:30:00,134.52,134.69,134.52,134.66,4138.0,120.2503,120.4023,120.2503,120.3754,4138.0
2018-09-20 11:00:00,134.69,134.77,134.67,134.77,4958.0,120.4023,120.4738,120.3844,120.4738,4958.0
2018-09-20 11:30:00,134.76,134.88,134.76,134.88,6387.0,120.4648,120.5721,120.4648,120.5721,6387.0
2018-09-20 12:00:00,134.89,134.89,134.83,134.85,4763.0,120.581,120.581,120.5274,120.5453,4763.0
2018-09-20 12:30:00,134.85,134.95,134.83,134.95,8062.0,120.5453,120.6347,120.5274,120.6347,8062.0
2018-09-20 13:00:00,134.96,134.99,134.86,134.87,5017.0,120.6436,120.6704,120.5542,120.5632,5017.0
2018-09-20 13:30:00,134.86,134.93,134.85,134.93,10248.0,120.5542,120.6168,120.5453,120.6168,10248.0
2018-09-20 14:00:00,134.91,134.95,134.89,134.91,17928.0,120.5989,120.6347,120.581,120.5989,17928.0
2018-09-20 14:30:00,134.95,135.01,134.88,135.0,7110.0,120.6347,120.6883,120.5721,120.6794,7110.0
2018-09-20 15:00:00,134.98,135.1,134.97,135.02,14592.0,120.6615,120.7688,120.6526,120.6972,14592.0
2018-09-20 15:30:00,135.0,135.03,134.89,134.94,21948.0,120.6794,120.7062,120.581,120.6257,21948.0
2018-09-21 09:30:00,135.38,135.38,135.21,135.21,67262.0,121.0191,121.0191,120.8671,120.8671,67262.0
2018-09-21 10:00:00,135.2,135.31,135.09,135.09,7185.0,120.8582,120.9565,120.7598,120.7598,7185.0
2018-09-21 10:30:00,135.03,135.15,135.03,135.06,3603.0,120.7062,120.8135,120.7062,120.733,3603.0
2018-09-21 11:00:00,135.08,135.15,135.0,135.15,3256.0,120.7509,120.8135,120.6794,120.8135,3256.0
2018-09-21 11:30:00,135.14,135.2,135.11,135.19,4889.0,120.8045,120.8582,120.7777,120.8492,4889.0
2018-09-21 12:00:00,135.23,135.25,135.12,135.13,5614.0,120.885,120.9028,120.7866,120.7956,5614.0
2018-09-21 12:30:00,135.09,135.14,135.08,135.1,975.0,120.7598,120.8045,120.7509,120.7688,975.0
2018-09-21 13:00:00,135.09,135.12,135.04,135.08,4808.0,120.7598,120.7866,120.7151,120.7509,4808.0
2018-09-21 13:30:00,135.08,135.08,135.0,135.05,10273.0,120.7509,120.7509,120.6794,120.7241,10273.0
2018-09-21 14:00:00,135.06,135.08,134.95,135.04,12507.0,120.733,120.7509,120.6347,120.7151,12507.0
2018-09-21 14:30:00,135.03,135.06,134.91,134.93,6323.0,120.7062,120.733,120.5989,120.6168,6323.0
2018-09-21 15:00:00,134.93,134.98,134.9,134.9,9438.0,120.6168,120.6615,120.59,120.59,9438.0
2018-09-21 15:30:00,134.9,134.93,134.75,134.85,19307.0,120.59,120.6168,120.4559,120.5453,19307.0
2018-09-24 09:30:00,134.5,134.57,134.32,134.53,14800.0,120.2324,120.295,120.0715,120.2592,14800.0
2018-09-24 10:00:00,134.49,134.49,134.26,134.28,4757.0,120.2235,120.2235,120.0179,120.0357,4757.0
2018-09-24 10:30:00,134.29,134.33,134.1,134.23,10703.0,120.0447,120.0804,119.8748,119.991,10703.0
2018-09-24 11:00:00,134.24,134.4,134.17,134.37,17246.0,120.0,120.143,119.9374,120.1162,17246.0
2018-09-24 11:30:00,134.37,134.37,134.25,134.25,5704.0,120.1162,120.1162,120.0089,120.0089,5704.0
2018-09-24 12:00:00,134.26,134.26,134.18,134.23,1161.0,120.0179,120.0179,119.9464,119.991,1161.0
2018-09-24 12:30:00,134.22,134.29,134.17,134.19,2726.0,119.9821,120.0447,119.9374,119.9553,2726.0
2018-09-24 13:00:00,134.18,134.29,134.15,134.2,2356.0,119.9464,120.0447,119.9195,119.9642,2356.0
2018-09-24 13:30:00,134.27,134.37,134.26,134.36,20049.0,120.0268,120.1162,120.0179,120.1073,20049.0
2018-09-24 14:00:00,134.38,134.42,134.35,134.35,5374.0,120.1251,120.1609,120.0983,120.0983,5374.0
2018-09-24 14:30:00,134.36,134.43,134.35,134.36,4929.0,120.1073,120.1698,120.0983,120.1073,4929.0
2018-09-24 15:00:00,134.37,134.47,134.36,134.4,10714.0,120.1162,120.2056,120.1073,120.143,10714.0
2018-09-24 15:30:00,134.39,134.45,134.35,134.44,8044.0,120.1341,120.1877,120.0983,120.1788,8044.0
2018-09-25 09:30:00,134.57,134.6,134.46,134.47,25903.0,120.295,120.3218,120.1967,120.2056,25903.0
2018-09-25 10:00:00,134.47,134.55,134.4,134.45,6347.0,120.2056,120.2771,120.143,120.1877,6347.0
2018-09-25 10:30:00,134.43,134.52,134.37,134.37,6777.0,120.1698,120.2503,120.1162,120.1162,6777.0
2018-09-25 11:00:00,134.24,134.49,134.24,134.49,4449.0,120.0,120.2235,120.0,120.2235,4449.0
2018-09-25 11:30:00,134.58,134.58,134.51,134.51,4451.0,120.3039,120.3039,120.2413,120.2413,4451.0
2018-09-25 12:00:00,134.55,134.59,134.52,134.53,2963.0,120.2771,120.3129,120.2503,120.2592,2963.0
2018-09-25 12:30:00,134.53,134.53,134.41,134.45,2547.0,120.2592,120.2592,120.152,120.1877,2547.0
2018-09-25 13:00:00,134.39,134.4,134.36,134.37,231.0,120.1341,120.143,120.1073,120.1162,231.0
2018-09-25 13:30:00,134.36,134.36,134.19,134.25,8619.0,120.1073,120.1073,119.9553,120.0089,8619.0
2018-09-25 14:00:00,134.27,134.35,134.26,134.32,5657.0,120.0268,120.0983,120.0179,120.0715,5657.0
2018-09-25 14:30:00,134.33,134.33,134.21,134.29,12677.0,120.0804,120.0804,119.9732,120.0447,12677.0
2018-09-25 15:00:00,134.27,134.34,134.23,134.34,4578.0,120.0268,120.0894,119.991,120.0894,4578.0
2018-09-25 15:30:00,134.34,134.38,134.18,134.25,8741.0,120.0894,120.1251,119.9464,120.0089,8741.0
2018-09-26 09:30:00,134.33,134.5,134.31,134.43,24140.0,120.0804,120.2324,120.0626,120.1698,24140.0
2018-09-26 10:00:00,134.44,134.45,134.28,134.4,3697.0,120.1788,120.1877,120.0357,120.143,3697.0
2018-09-26 10:30:00,134.38,134.5,134.38,134.5,1993.0,120.1251,120.2324,120.1251,120.2324,1993.0
2018-09-26 11:00:00,134.53,134.58,134.53,134.57,4384.0,120.2592,120.3039,120.2592,120.295,4384.0
2018-09-26 11:30:00,134.58,134.59,134.54,134.57,2554.0,120.3039,120.3129,120.2682,120.295,2554.0
2018-09-26 12:00:00,134.56,134.59,134.53,134.59,2770.0,120.286,120.3129,120.2592,120.3129,2770.0
2018-09-26 12:30:00,134.56,134.66,134.56,134.64,19327.0,120.286,120.3754,120.286,120.3576,19327.0
2018-09-26 13:00:00,134.67,134.68,134.61,134.61,13882.0,120.3844,120.3933,120.3307,120.3307,13882.0
2018-09-26 13:30:00,134.63,134.63,134.55,134.58,9456.0,120.3486,120.3486,120.2771,120.3039,9456.0
2018-09-26 14:00:00,134.56,134.94,134.56,134.81,20581.0,120.286,120.6257,120.286,120.5095,20581.0
2018-09-26 14:30:00,134.8,134.83,134.53,134.58,17404.0,120.5006,120.5274,120.2592,120.3039,17404.0
2018-09-26 15:00:00,134.57,134.63,134.4,134.58,14337.0,120.295,120.3486,120.143,120.3039,14337.0
2018-09-26 15:30:00,134.52,134.52,133.67,133.75,22844.0,120.2503,120.2503,119.4905,119.562,22844.0
2018-09-27 09:30:00,134.06,134.23,133.97,134.19,17094.0,119.8391,119.991,119.7586,119.9553,17094.0
2018-09-27 10:00:00,134.34,134.47,134.34,134.45,3482.0,120.0894,120.2056,120.0894,120.1877,3482.0
2018-09-27 10:30:00,134.45,134.59,134.45,134.53,9340.0,120.1877,120.3129,120.1877,120.2592,9340.0
2018-09-27 11:00:00,134.61,134.61,134.5,134.52,5068.0,120.3307,120.3307,120.2324,120.2503,5068.0
2018-09-27 11:30:00,134.52,134.67,134.49,134.66,7339.0,120.2503,120.3844,120.2235,120.3754,7339.0
2018-09-27 12:00:00,134.66,134.72,134.63,134.68,7041.0,120.3754,120.4291,120.3486,120.3933,7041.0
2018-09-27 12:30:00,134.75,134.76,134.72,134.73,4568.0,120.4559,120.4648,120.4291,120.438,4568.0
2018-09-27 13:00:00,134.67,134.67,134.54,134.6,9037.0,120.3844,120.3844,120.2682,120.3218,9037.0
2018-09-27 13:30:00,134.6,134.63,134.57,134.57,16989.0,120.3218,120.3486,120.295,120.295,16989.0
2018-09-27 14:00:00,134.51,134.52,134.42,134.45,8414.0,120.2413,120.2503,120.1609,120.1877,8414.0
2018-09-27 14:30:00,134.38,134.4,134.35,134.37,6781.0,120.1251,120.143,120.0983,120.1162,6781.0
2018-09-27 15:00:00,134.36,134.39,134.25,134.25,7379.0,120.1073,120.1341,120.0089,120.0089,7379.0
2018-09-27 15:30:00,134.17,134.29,134.12,134.18,19179.0,119.9374,120.0447,119.8927,119.9464,19179.0
2018-09-28 09:30:00,133.25,133.41,132.85,133.41,17096.0,119.6988,119.8426,119.3395,119.8426,17096.0
2018-09-28 10:00:00,133.44,133.57,133.34,133.56,8866.0,119.8695,119.9863,119.7797,119.9773,8866.0
2018-09-28 10:30:00,133.52,133.72,133.52,133.71,4372.0,119.9414,120.1211,119.9414,120.1121,4372.0
2018-09-28 11:00:00,133.7,133.81,133.7,133.81,2406.0,120.1031,120.2019,120.1031,120.2019,2406.0
2018-09-28 11:30:00,133.77,133.77,133.67,133.69,3699.0,120.166,120.166,120.0761,120.0941,3699.0
2018-09-28 12:00:00,133.65,133.7,133.64,133.64,3190.0,120.0582,120.1031,120.0492,120.0492,3190.0
2018-09-28 12:30:00,133.67,133.67,133.5,133.54,1537.0,120.0761,120.0761,119.9234,119.9594,1537.0
2018-09-28 13:00:00,133.57,133.67,133.5,133.66,14054.0,119.9863,120.0761,119.9234,120.0672,14054.0
2018-09-28 13:30:00,133.68,133.74,133.63,133.64,8091.0,120.0851,120.139,120.0402,120.0492,8091.0
2018-09-28 14:00:00,133.54,133.61,133.5,133.58,8229.0,119.9594,120.0222,119.9234,119.9953,8229.0
2018-09-28 14:30:00,133.59,133.61,133.49,133.49,2886.0,120.0043,120.0222,119.9144,119.9144,2886.0
2018-09-28 15:00:00,133.51,133.57,133.45,133.53,17185.0,119.9324,119.9863,119.8785,119.9504,17185.0
2018-09-28 15:30:00,133.52,133.55,133.4,133.52,36515.0,119.9414,119.9683,119.8336,119.9414,36515.0
2018-10-01 09:30:00,134.19,134.43,134.19,134.4,24298.0,120.5433,120.7588,120.5433,120.7319,24298.0
2018-10-01 10:00:00,134.42,134.52,134.39,134.47,11480.0,120.7499,120.8397,120.7229,120.7948,11480.0
2018-10-01 10:30:00,134.53,134.54,134.37,134.44,6526.0,120.8487,120.8577,120.7049,120.7678,6526.0
2018-10-01 11:00:00,134.43,134.45,134.36,134.4,8227.0,120.7588,120.7768,120.696,120.7319,8227.0
2018-10-01 11:30:00,134.37,134.44,134.31,134.32,10928.0,120.7049,120.7678,120.6511,120.66,10928.0
2018-10-01 12:00:00,134.36,134.38,134.12,134.2,6592.0,120.696,120.7139,120.4804,120.5522,6592.0
2018-10-01 12:30:00,134.18,134.19,134.08,134.12,6415.0,120.5343,120.5433,120.4444,120.4804,6415.0
2018-10-01 13:00:00,134.12,134.22,134.1,134.21,5735.0,120.4804,120.5702,120.4624,120.5612,5735.0
2018-10-01 13:30:00,134.22,134.25,134.16,134.16,10972.0,120.5702,120.5972,120.5163,120.5163,10972.0
2018-10-01 14:00:00,134.13,134.15,134.03,134.14,4238.0,120.4894,120.5073,120.3995,120.4983,4238.0
2018-10-01 14:30:00,134.0,134.11,133.99,134.11,3469.0,120.3726,120.4714,120.3636,120.4714,3469.0
2018-10-01 15:00:00,134.12,134.15,133.85,133.87,7372.0,120.4804,120.5073,120.2378,120.2558,7372.0
2018-10-01 15:30:00,133.86,134.0,133.68,133.97,40685.0,120.2468,120.3726,120.0851,120.3456,40685.0
2018-10-02 09:30:00,133.94,134.07,133.85,133.9,21160.0,120.3187,120.4355,120.2378,120.2827,21160.0
2018-10-02 10:00:00,133.96,133.97,133.8,133.83,7007.0,120.3366,120.3456,120.1929,120.2199,7007.0
2018-10-02 10:30:00,133.93,134.06,133.75,133.97,6056.0,120.3097,120.4265,120.148,120.3456,6056.0
2018-10-02 11:00:00,133.98,134.09,133.96,134.02,3097.0,120.3546,120.4534,120.3366,120.3905,3097.0
2018-10-02 11:30:00,134.0,134.23,133.99,134.21,5511.0,120.3726,120.5792,120.3636,120.5612,5511.0
2018-10-02 12:00:00,134.24,134.29,134.13,134.18,6403.0,120.5882,120.6331,120.4894,120.5343,6403.0
2018-10-02 12:30:00,134.18,134.26,134.06,134.09,4349.0,120.5343,120.6061,120.4265,120.4534,4349.0
2018-10-02 13:00:00,134.14,134.2,134.11,134.17,2126.0,120.4983,120.5522,120.4714,120.5253,2126.0
2018-10-02 13:30:00,134.17,134.26,134.17,134.19,11686.0,120.5253,120.6061,120.5253,120.5433,11686.0
2018-10-02 14:00:00,134.17,134.27,134.17,134.22,44883.0,120.5253,120.6151,120.5253,120.5702,44883.0
2018-10-02 14:30:00,134.25,134.26,134.03,134.03,15657.0,120.5972,120.6061,120.3995,120.3995,15657.0
2018-10-02 15:00:00,134.0,134.0,133.74,133.82,15584.0,120.3726,120.3726,120.139,120.2109,15584.0
2018-10-02 15:30:00,133.82,133.99,133.82,133.92,18583.0,120.2109,120.3636,120.2109,120.3007,18583.0
2018-10-03 09:30:00,134.47,134.5,134.35,134.37,50804.0,120.7948,120.8217,120.687,120.7049,50804.0
2018-10-03 10:00:00,134.38,134.66,134.37,134.59,6786.0,120.7139,120.9655,120.7049,120.9026,6786.0
2018-10-03 10:30:00,134.54,134.55,134.43,134.43,4123.0,120.8577,120.8666,120.7588,120.7588,4123.0
2018-10-03 11:00:00,134.35,134.4,134.29,134.4,8589.0,120.687,120.7319,120.6331,120.7319,8589.0
2018-10-03 11:30:00,134.46,134.52,134.31,134.52,4021.0,120.7858,120.8397,120.6511,120.8397,4021.0
2018-10-03 12:00:00,134.55,134.56,134.46,134.55,4760.0,120.8666,120.8756,120.7858,120.8666,4760.0
2018-10-03 12:30:00,134.56,134.56,134.44,134.49,8268.0,120.8756,120.8756,120.7678,120.8127,8268.0
2018-10-03 13:00:00,134.5,134.56,134.46,134.46,5770.0,120.8217,120.8756,120.7858,120.7858,5770.0
2018-10-03 13:30:00,134.52,134.52,134.44,134.48,12428.0,120.8397,120.8397,120.7678,120.8038,12428.0
2018-10-03 14:00:00,134.5,134.57,134.43,134.47,8142.0,120.8217,120.8846,120.7588,120.7948,8142.0
2018-10-03 14:30:00,134.46,134.46,133.96,134.09,19839.0,120.7858,120.7858,120.3366,120.4534,19839.0
2018-10-03 15:00:00,134.12,134.12,133.89,133.89,12947.0,120.4804,120.4804,120.2738,120.2738,12947.0
2018-10-03 15:30:00,133.97,134.1,133.93,134.03,29643.0,120.3456,120.4624,120.3097,120.3995,29643.0
2018-10-04 09:30:00,133.76,133.76,133.5,133.56,69121.0,120.157,120.157,119.9234,119.9773,69121.0
2018-10-04 10:00:00,133.46,133.49,132.97,133.07,40857.0,119.8875,119.9144,119.4473,119.5372,40857.0
2018-10-04 10:30:00,132.98,133.16,132.94,133.04,10216.0,119.4563,119.618,119.4204,119.5102,10216.0
2018-10-04 11:00:00,133.16,133.25,133.07,133.13,7203.0,119.618,119.6988,119.5372,119.5911,7203.0
2018-10-04 11:30:00,133.08,133.1,132.83,132.84,8767.0,119.5461,119.5641,119.3216,119.3305,8767.0
2018-10-04 12:00:00,132.8,132.88,132.41,132.54,25247.0,119.2946,119.3665,118.9443,119.0611,25247.0
2018-10-04 12:30:00,132.53,132.82,132.53,132.58,5371.0,119.0521,119.3126,119.0521,119.097,5371.0
2018-10-04 13:00:00,132.51,132.58,132.3,132.3,13120.0,119.0341,119.097,118.8455,118.8455,13120.0
2018-10-04 13:30:00,132.26,132.47,132.23,132.43,12214.0,118.8095,118.9982,118.7826,118.9622,12214.0
2018-10-04 14:00:00,132.37,132.39,132.12,132.28,11988.0,118.9083,118.9263,118.6838,118.8275,11988.0
2018-10-04 14:30:00,132.27,132.78,132.27,132.73,11499.0,118.8185,119.2766,118.8185,119.2317,11499.0
2018-10-04 15:00:00,132.71,132.9,132.66,132.67,7868.0,119.2138,119.3844,119.1689,119.1778,7868.0
2018-10-04 15:30:00,132.65,133.01,132.56,132.93,30219.0,119.1599,119.4833,119.079,119.4114,30219.0
2018-10-05 09:30:00,132.99,133.28,132.95,132.95,28794.0,119.4653,119.7258,119.4294,119.4294,28794.0
2018-10-05 10:00:00,132.96,133.04,132.8,132.85,11664.0,119.4383,119.5102,119.2946,119.3395,11664.0
2018-10-05 10:30:00,133.03,133.03,132.7,132.72,3062.0,119.5012,119.5012,119.2048,119.2227,3062.0
2018-10-05 11:00:00,132.68,132.68,132.29,132.37,42492.0,119.1868,119.1868,118.8365,118.9083,42492.0
2018-10-05 11:30:00,132.25,132.28,131.83,131.83,15776.0,118.8005,118.8275,118.4233,118.4233,15776.0
2018-10-05 12:00:00,131.81,132.0,131.81,131.96,9114.0,118.4053,118.576,118.4053,118.54,9114.0
2018-10-05 12:30:00,131.81,131.83,131.61,131.8,8772.0,118.4053,118.4233,118.2256,118.3963,8772.0
2018-10-05 13:00:00,131.68,131.68,131.44,131.47,9004.0,118.2885,118.2885,118.0729,118.0999,9004.0
2018-10-05 13:30:00,131.51,131.89,131.39,131.89,15112.0,118.1358,118.4772,118.028,118.4772,15112.0
2018-10-05 14:00:00,131.88,132.09,131.8,132.09,20660.0,118.4682,118.6568,118.3963,118.6568,20660.0
2018-10-05 14:30:00,132.07,132.23,132.07,132.1,15057.0,118.6389,118.7826,118.6389,118.6658,15057.0
2018-10-05 15:00:00,132.22,132.34,132.14,132.17,14779.0,118.7736,118.8814,118.7017,118.7287,14779.0
2018-10-05 15:30:00,132.13,132.36,132.01,132.18,48426.0,118.6928,118.8994,118.585,118.7377,48426.0
2018-10-08 09:30:00,131.83,132.2,131.64,132.13,46841.0,118.4233,118.7556,118.2526,118.6928,46841.0
2018-10-08 10:00:00,132.16,132.29,132.12,132.26,5337.0,118.7197,118.8365,118.6838,118.8095,5337.0
2018-10-08 10:30:00,132.2,132.25,131.96,132.05,6129.0,118.7556,118.8005,118.54,118.6209,6129.0
2018-10-08 11:00:00,132.0,132.0,131.72,131.72,20076.0,118.576,118.576,118.3244,118.3244,20076.0
2018-10-08 11:30:00,131.69,131.69,131.05,131.33,25164.0,118.2975,118.2975,117.7226,117.9741,25164.0
2018-10-08 12:00:00,131.21,131.46,131.21,131.46,9366.0,117.8663,118.0909,117.8663,118.0909,9366.0
2018-10-08 12:30:00,131.44,131.44,131.05,131.05,4502.0,118.0729,118.0729,117.7226,117.7226,4502.0
2018-10-08 13:00:00,131.2,131.42,131.19,131.19,2686.0,117.8573,118.055,117.8483,117.8483,2686.0
2018-10-08 13:30:00,131.31,131.51,131.3,131.48,12568.0,117.9561,118.1358,117.9472,118.1089,12568.0
2018-10-08 14:00:00,131.6,131.88,131.6,131.82,6389.0,118.2166,118.4682,118.2166,118.4143,6389.0
2018-10-08 14:30:00,131.83,132.14,131.83,132.01,15856.0,118.4233,118.7017,118.4233,118.585,15856.0
2018-10-08 15:00:00,132.04,132.22,132.02,132.09,8678.0,118.6119,118.7736,118.5939,118.6568,8678.0
2018-10-08 15:30:00,132.07,132.26,132.04,132.07,19986.0,118.6389,118.8095,118.6119,118.6389,19986.0
2018-10-09 09:30:00,131.82,132.09,131.65,132.07,13845.0,118.4143,118.6568,118.2616,118.6389,13845.0
2018-10-09 10:00:00,132.17,132.31,131.95,132.31,17920.0,118.7287,118.8544,118.5311,118.8544,17920.0
2018-10-09 10:30:00,132.47,132.53,132.42,132.49,1947.0,118.9982,119.0521,118.9533,119.0161,1947.0
2018-10-09 11:00:00,132.22,132.37,132.0,132.36,7306.0,118.7736,118.9083,118.576,118.8994,7306.0
2018-10-09 11:30:00,132.3,132.42,132.21,132.41,2454.0,118.8455,118.9533,118.7646,118.9443,2454.0
2018-10-09 12:00:00,132.49,132.49,132.13,132.13,1615.0,119.0161,119.0161,118.6928,118.6928,1615.0
2018-10-09 12:30:00,132.11,132.21,131.81,131.9,7760.0,118.6748,118.7646,118.4053,118.4861,7760.0
2018-10-09 13:00:00,131.85,132.11,131.73,132.02,11621.0,118.4412,118.6748,118.3334,118.5939,11621.0
2018-10-09 13:30:00,132.01,132.07,131.8,132.07,6972.0,118.585,118.6389,118.3963,118.6389,6972.0
2018-10-09 14:00:00,131.99,132.13,131.91,132.1,6118.0,118.567,118.6928,118.4951,118.6658,6118.0
2018-10-09 14:30:00,132.08,132.25,131.95,132.22,13789.0,118.6478,118.8005,118.5311,118.7736,13789.0
2018-10-09 15:00:00,132.18,132.22,131.91,131.91,11490.0,118.7377,118.7736,118.4951,118.4951,11490.0
2018-10-09 15:30:00,131.9,132.13,131.9,131.92,10001.0,118.4861,118.6928,118.4861,118.5041,10001.0
2018-10-10 09:30:00,131.57,131.6,130.55,130.59,77442.0,118.1897,118.2166,117.2734,117.3094,77442.0
2018-10-10 10:00:00,130.62,130.71,130.31,130.63,17067.0,117.3363,117.4172,117.0578,117.3453,17067.0
2018-10-10 10:30:00,130.62,130.62,130.31,130.38,24098.0,117.3363,117.3363,117.0578,117.1207,24098.0
2018-10-10 11:00:00,130.38,130.42,129.68,130.04,23030.0,117.1207,117.1567,116.4919,116.8153,23030.0
2018-10-10 11:30:00,130.01,130.09,129.71,129.9,19187.0,116.7883,116.8602,116.5189,116.6895,19187.0
2018-10-10 12:00:00,129.86,130.2,129.71,130.0,13443.0,116.6536,116.959,116.5189,116.7794,13443.0
2018-10-10 12:30:00,129.83,130.01,129.81,130.01,2205.0,116.6267,116.7883,116.6087,116.7883,2205.0
2018-10-10 13:00:00,129.68,130.11,129.56,129.98,5089.0,116.4919,116.8782,116.3841,116.7614,5089.0
2018-10-10 13:30:00,130.05,130.06,129.72,129.72,14548.0,116.8243,116.8333,116.5278,116.5278,14548.0
2018-10-10 14:00:00,129.78,129.78,129.23,129.35,15630.0,116.5817,116.5817,116.0877,116.1955,15630.0
2018-10-10 14:30:00,129.38,129.45,129.01,129.22,43354.0,116.2224,116.2853,115.89,116.0787,43354.0
2018-10-10 15:00:00,129.18,129.18,128.48,128.92,52134.0,116.0428,116.0428,115.4139,115.8092,52134.0
2018-10-10 15:30:00,128.89,128.89,127.53,127.64,88707.0,115.7822,115.7822,114.5606,114.6594,88707.0
2018-10-11 09:30:00,127.08,127.92,126.75,127.92,82652.0,114.1563,114.9109,113.8599,114.9109,82652.0
2018-10-11 10:00:00,127.89,127.89,127.0,127.15,30303.0,114.8839,114.8839,114.0845,114.2192,30303.0
2018-10-11 10:30:00,127.27,127.38,126.53,126.53,63272.0,114.327,114.4258,113.6623,113.6623,63272.0
2018-10-11 11:00:00,126.48,126.48,125.71,126.27,67812.0,113.6173,113.6173,112.9256,113.4287,67812.0
2018-10-11 11:30:00,126.31,127.01,125.94,126.66,51235.0,113.4646,114.0934,113.1323,113.779,51235.0
2018-10-11 12:00:00,126.65,127.46,126.58,127.19,25069.0,113.7701,114.4977,113.7072,114.2551,25069.0
2018-10-11 12:30:00,127.14,127.2,126.66,126.81,42358.0,114.2102,114.2641,113.779,113.9138,42358.0
2018-10-11 13:00:00,126.73,127.03,126.47,126.73,48672.0,113.8419,114.1114,113.6084,113.8419,48672.0
2018-10-11 13:30:00,126.91,126.91,126.22,126.64,32068.0,114.0036,114.0036,113.3838,113.7611,32068.0
2018-10-11 14:00:00,126.64,126.67,125.9,126.0,47209.0,113.7611,113.788,113.0963,113.1862,47209.0
2018-10-11 14:30:00,125.93,125.93,124.16,125.08,80788.0,113.1233,113.1233,111.5333,112.3597,80788.0
2018-10-11 15:00:00,124.91,126.43,124.9,126.09,51044.0,112.207,113.5724,112.198,113.267,51044.0
2018-10-11 15:30:00,126.0,126.22,124.95,124.97,61887.0,113.1862,113.3838,112.2429,112.2609,61887.0
2018-10-12 09:30:00,127.16,127.22,126.63,126.93,111144.0,114.2282,114.2821,113.7521,114.0216,111144.0
2018-10-12 10:00:00,127.0,127.12,126.37,126.38,54105.0,114.0845,114.1923,113.5185,113.5275,54105.0
2018-10-12 10:30:00,126.38,126.99,126.32,126.74,44459.0,113.5275,114.0755,113.4736,113.8509,44459.0
2018-10-12 11:00:00,126.75,126.87,126.45,126.53,50430.0,113.8599,113.9677,113.5904,113.6623,50430.0
2018-10-12 11:30:00,126.46,126.61,125.91,126.24,52512.0,113.5994,113.7341,113.1053,113.4017,52512.0
2018-10-12 12:00:00,126.16,126.19,125.58,125.7,61766.0,113.3299,113.3568,112.8089,112.9167,61766.0
2018-10-12 12:30:00,125.71,125.81,125.02,125.49,62107.0,112.9256,113.0155,112.3058,112.728,62107.0
2018-10-12 13:00:00,125.48,126.06,125.38,125.7,71518.0,112.719,113.2401,112.6292,112.9167,71518.0
2018-10-12 13:30:00,125.62,125.95,125.29,125.71,83900.0,112.8448,113.1412,112.5484,112.9256,83900.0
2018-10-12 14:00:00,125.72,125.75,125.17,125.74,71347.0,112.9346,112.9616,112.4406,112.9526,71347.0
2018-10-12 14:30:00,125.76,126.03,125.32,125.96,67830.0,112.9706,113.2131,112.5753,113.1502,67830.0
2018-10-12 15:00:00,125.96,126.62,125.75,126.56,59805.0,113.1502,113.7431,112.9616,113.6892,59805.0
2018-10-12 15:30:00,126.53,127.12,126.42,126.67,135406.0,113.6623,114.1923,113.5634,113.788,135406.0
2018-10-15 09:30:00,126.47,126.7,126.33,126.37,45350.0,113.6084,113.815,113.4826,113.5185,45350.0
2018-10-15 10:00:00,126.37,126.37,125.93,126.33,11830.0,113.5185,113.5185,113.1233,113.4826,11830.0
2018-10-15 10:30:00,126.26,126.5,126.26,126.5,14239.0,113.4197,113.6353,113.4197,113.6353,14239.0
2018-10-15 11:00:00,126.52,126.93,126.47,126.93,7156.0,113.6533,114.0216,113.6084,114.0216,7156.0
2018-10-15 11:30:00,126.93,126.94,126.32,126.32,21681.0,114.0216,114.0306,113.4736,113.4736,21681.0
2018-10-15 12:00:00,126.23,126.49,126.13,126.48,8101.0,113.3928,113.6263,113.3029,113.6173,8101.0
2018-10-15 12:30:00,126.45,126.65,126.45,126.56,6859.0,113.5904,113.7701,113.5904,113.6892,6859.0
2018-10-15 13:00:00,126.59,126.85,126.59,126.6,4029.0,113.7162,113.9497,113.7162,113.7251,4029.0
2018-10-15 13:30:00,126.59,127.02,126.58,126.91,10844.0,113.7162,114.1024,113.7072,114.0036,10844.0
2018-10-15 14:00:00,126.92,126.92,126.47,126.47,6042.0,114.0126,114.0126,113.6084,113.6084,6042.0
2018-10-15 14:30:00,126.43,127.14,126.43,127.06,6903.0,113.5724,114.2102,113.5724,114.1384,6903.0
2018-10-15 15:00:00,127.05,127.12,126.47,126.61,16796.0,114.1294,114.1923,113.6084,113.7341,16796.0
2018-10-15 15:30:00,126.53,126.59,126.04,126.04,15089.0,113.6623,113.7162,113.2221,113.2221,15089.0
2018-10-16 09:30:00,126.91,127.11,126.81,127.11,38006.0,114.0036,114.1833,113.9138,114.1833,38006.0
2018-10-16 10:00:00,127.19,127.4,127.16,127.17,12166.0,114.2551,114.4438,114.2282,114.2372,12166.0
2018-10-16 10:30:00,127.12,127.63,127.07,127.63,30025.0,114.1923,114.6504,114.1473,114.6504,30025.0
2018-10-16 11:00:00,127.68,127.9,127.56,127.9,27360.0,114.6953,114.8929,114.5875,114.8929,27360.0
2018-10-16 11:30:00,127.86,127.93,127.8,127.91,15585.0,114.857,114.9199,114.8031,114.9019,15585.0
2018-10-16 12:00:00,127.94,127.99,127.8,127.83,3423.0,114.9289,114.9738,114.8031,114.83,3423.0
2018-10-16 12:30:00,127.99,128.09,127.98,128.09,5773.0,114.9738,115.0636,114.9648,115.0636,5773.0
2018-10-16 13:00:00,128.1,128.17,128.02,128.17,12532.0,115.0726,115.1355,115.0007,115.1355,12532.0
2018-10-16 13:30:00,128.16,128.42,128.16,128.24,19334.0,115.1265,115.36,115.1265,115.1984,19334.0
2018-10-16 14:00:00,128.31,128.49,128.28,128.44,21501.0,115.2612,115.4229,115.2343,115.378,21501.0
2018-10-16 14:30:00,128.55,128.56,128.33,128.34,14175.0,115.4768,115.4858,115.2792,115.2882,14175.0
2018-10-16 15:00:00,128.32,128.53,128.22,128.41,18758.0,115.2702,115.4589,115.1804,115.3511,18758.0
2018-10-16 15:30:00,128.33,128.93,128.33,128.7,34949.0,115.2792,115.8182,115.2792,115.6116,34949.0
2018-10-17 09:30:00,128.76,128.77,128.27,128.28,32576.0,115.6655,115.6745,115.2253,115.2343,32576.0
2018-10-17 10:00:00,128.08,128.27,127.99,128.01,19899.0,115.0546,115.2253,114.9738,114.9917,19899.0
2018-10-17 10:30:00,128.04,128.12,127.57,127.84,10303.0,115.0187,115.0906,114.5965,114.839,10303.0
2018-10-17 11:00:00,127.71,128.13,127.64,128.13,12278.0,114.7223,115.0995,114.6594,115.0995,12278.0
2018-10-17 11:30:00,128.18,128.63,128.06,128.63,6681.0,115.1445,115.5487,115.0367,115.5487,6681.0
2018-10-17 12:00:00,128.6,128.91,128.54,128.77,8059.0,115.5217,115.8002,115.4678,115.6745,8059.0
2018-10-17 12:30:00,128.72,128.96,128.6,128.84,20516.0,115.6295,115.8451,115.5217,115.7373,20516.0
2018-10-17 13:00:00,128.9,129.06,128.83,128.84,6072.0,115.7912,115.935,115.7284,115.7373,6072.0
2018-10-17 13:30:00,128.86,129.02,128.83,128.91,15516.0,115.7553,115.899,115.7284,115.8002,15516.0
2018-10-17 14:00:00,128.88,128.95,128.2,128.36,22151.0,115.7733,115.8361,115.1624,115.3061,22151.0
2018-10-17 14:30:00,128.32,128.96,128.32,128.85,26419.0,115.2702,115.8451,115.2702,115.7463,26419.0
2018-10-17 15:00:00,128.85,128.85,128.59,128.79,15234.0,115.7463,115.7463,115.5128,115.6924,15234.0
2018-10-17 15:30:00,128.74,128.76,128.34,128.72,17053.0,115.6475,115.6655,115.2882,115.6295,17053.0
2018-10-18 09:30:00,128.29,128.29,127.91,127.91,16812.0,115.2433,115.2433,114.9019,114.9019,16812.0
2018-10-18 10:00:00,127.88,128.22,127.78,128.13,18247.0,114.875,115.1804,114.7851,115.0995,18247.0
2018-10-18 10:30:00,128.16,128.57,128.16,128.51,78212.0,115.1265,115.4948,115.1265,115.4409,78212.0
2018-10-18 11:00:00,128.51,128.51,127.71,127.73,91863.0,115.4409,115.4409,114.7223,114.7402,91863.0
2018-10-18 11:30:00,127.71,127.73,126.78,126.98,32998.0,114.7223,114.7402,113.8868,114.0665,32998.0
2018-10-18 12:00:00,126.96,127.34,126.84,127.29,29286.0,114.0485,114.3899,113.9407,114.345,29286.0
2018-10-18 12:30:00,127.22,127.56,127.22,127.29,7199.0,114.2821,114.5875,114.2821,114.345,7199.0
2018-10-18 13:00:00,127.26,127.27,126.48,126.58,19453.0,114.318,114.327,113.6173,113.7072,19453.0
2018-10-18 13:30:00,126.59,126.68,126.23,126.44,42205.0,113.7162,113.797,113.3928,113.5814,42205.0
2018-10-18 14:00:00,126.42,126.98,126.42,126.79,18354.0,113.5634,114.0665,113.5634,113.8958,18354.0
2018-10-18 14:30:00,126.77,127.14,126.72,126.87,13646.0,113.8778,114.2102,113.8329,113.9677,13646.0
2018-10-18 15:00:00,126.89,127.03,126.51,126.91,30879.0,113.9856,114.1114,113.6443,114.0036,30879.0
2018-10-18 15:30:00,126.87,127.14,126.65,126.91,37893.0,113.9677,114.2102,113.7701,114.0036,37893.0
2018-10-19 09:30:00,127.13,127.93,127.13,127.85,24120.0,114.2012,114.9199,114.2012,114.848,24120.0
2018-10-19 10:00:00,127.9,128.13,127.82,127.86,9413.0,114.8929,115.0995,114.8211,114.857,9413.0
2018-10-19 10:30:00,127.86,128.05,127.77,127.81,4550.0,114.857,115.0277,114.7762,114.8121,4550.0
2018-10-19 11:00:00,128.02,128.02,127.63,127.63,5254.0,115.0007,115.0007,114.6504,114.6504,5254.0
2018-10-19 11:30:00,127.55,127.55,127.3,127.51,8563.0,114.5785,114.5785,114.3539,114.5426,8563.0
2018-10-19 12:00:00,127.58,127.6,126.89,126.9,9336.0,114.6055,114.6234,113.9856,113.9946,9336.0
2018-10-19 12:30:00,126.82,127.12,126.67,127.12,12925.0,113.9228,114.1923,113.788,114.1923,12925.0
2018-10-19 13:00:00,126.96,127.31,126.81,127.3,15568.0,114.0485,114.3629,113.9138,114.3539,15568.0
2018-10-19 13:30:00,127.26,127.39,127.0,127.0,14733.0,114.318,114.4348,114.0845,114.0845,14733.0
2018-10-19 14:00:00,126.95,126.95,126.46,126.86,15237.0,114.0395,114.0395,113.5994,113.9587,15237.0
2018-10-19 14:30:00,126.84,127.05,126.77,126.93,13270.0,113.9407,114.1294,113.8778,114.0216,13270.0
2018-10-19 15:00:00,126.86,127.09,126.61,127.08,18175.0,113.9587,114.1653,113.7341,114.1563,18175.0
2018-10-19 15:30:00,127.03,127.11,126.73,126.73,26607.0,114.1114,114.1833,113.8419,113.8419,26607.0
2018-10-22 09:30:00,127.09,127.21,126.22,126.37,43238.0,114.1653,114.2731,113.3838,113.5185,43238.0
2018-10-22 10:00:00,126.29,126.38,125.91,126.04,10155.0,113.4467,113.5275,113.1053,113.2221,10155.0
2018-10-22 10:30:00,126.0,126.97,126.0,126.95,4600.0,113.1862,114.0575,113.1862,114.0395,4600.0
2018-10-22 11:00:00,126.72,126.88,126.49,126.66,7434.0,113.8329,113.9767,113.6263,113.779,7434.0
2018-10-22 11:30:00,126.53,126.53,126.2,126.28,11048.0,113.6623,113.6623,113.3658,113.4377,11048.0
2018-10-22 12:00:00,126.26,126.56,126.05,126.12,5968.0,113.4197,113.6892,113.2311,113.294,5968.0
2018-10-22 12:30:00,126.18,126.43,126.08,126.37,8761.0,113.3478,113.5724,113.258,113.5185,8761.0
2018-10-22 13:00:00,126.39,126.59,126.29,126.31,14308.0,113.5365,113.7162,113.4467,113.4646,14308.0
2018-10-22 13:30:00,126.33,126.59,126.3,126.3,6472.0,113.4826,113.7162,113.4556,113.4556,6472.0
2018-10-22 14:00:00,126.29,126.37,126.25,126.26,3263.0,113.4467,113.5185,113.4107,113.4197,3263.0
2018-10-22 14:30:00,126.22,126.52,126.22,126.46,8541.0,113.3838,113.6533,113.3838,113.5994,8541.0
2018-10-22 15:00:00,126.44,126.69,126.4,126.53,5412.0,113.5814,113.806,113.5455,113.6623,5412.0
2018-10-22 15:30:00,126.54,126.72,126.23,126.24,16338.0,113.6712,113.8329,113.3928,113.4017,16338.0
2018-10-23 09:30:00,124.31,124.67,124.14,124.29,51467.0,111.668,111.9914,111.5153,111.6501,51467.0
2018-10-23 10:00:00,124.24,124.3,123.34,123.69,46570.0,111.6051,111.659,110.7967,111.1111,46570.0
2018-10-23 10:30:00,123.59,124.06,123.34,123.83,16289.0,111.0212,111.4434,110.7967,111.2368,16289.0
2018-10-23 11:00:00,123.81,124.33,123.73,124.27,13265.0,111.2189,111.686,111.147,111.6321,13265.0
2018-10-23 11:30:00,124.28,124.31,123.76,123.78,14452.0,111.6411,111.668,111.174,111.1919,14452.0
2018-10-23 12:00:00,123.79,124.46,123.77,124.43,24890.0,111.2009,111.8028,111.1829,111.7758,24890.0
2018-10-23 12:30:00,124.55,124.77,124.53,124.54,12380.0,111.8836,112.0812,111.8656,111.8746,12380.0
2018-10-23 13:00:00,124.57,125.23,124.56,125.05,23518.0,111.9016,112.4945,111.8926,112.3328,23518.0
2018-10-23 13:30:00,125.1,125.11,124.65,124.65,20015.0,112.3777,112.3867,111.9734,111.9734,20015.0
2018-10-23 14:00:00,124.69,125.62,124.69,125.48,27637.0,112.0094,112.8448,112.0094,112.719,27637.0
2018-10-23 14:30:00,125.57,125.98,125.54,125.98,17807.0,112.7999,113.1682,112.7729,113.1682,17807.0
2018-10-23 15:00:00,125.93,126.11,125.8,125.87,21093.0,113.1233,113.285,113.0065,113.0694,21093.0
2018-10-23 15:30:00,125.88,125.98,125.44,125.55,37188.0,113.0784,113.1682,112.6831,112.7819,37188.0
2018-10-24 09:30:00,125.48,125.61,125.17,125.17,37234.0,112.719,112.8358,112.4406,112.4406,37234.0
2018-10-24 10:00:00,125.23,125.29,124.87,124.88,11766.0,112.4945,112.5484,112.1711,112.1801,11766.0
2018-10-24 10:30:00,124.86,125.06,124.62,124.62,21652.0,112.1621,112.3417,111.9465,111.9465,21652.0
2018-10-24 11:00:00,124.62,124.63,123.88,123.98,32259.0,111.9465,111.9555,111.2818,111.3716,32259.0
2018-10-24 11:30:00,123.95,124.9,123.86,124.9,24914.0,111.3446,112.198,111.2638,112.198,24914.0
2018-10-24 12:00:00,124.82,124.82,124.43,124.53,28593.0,112.1262,112.1262,111.7758,111.8656,28593.0
2018-10-24 12:30:00,124.38,124.42,124.1,124.42,4339.0,111.7309,111.7668,111.4794,111.7668,4339.0
2018-10-24 13:00:00,124.13,124.13,123.64,123.76,11506.0,111.5063,111.5063,111.0662,111.174,11506.0
2018-10-24 13:30:00,123.79,123.96,123.5,123.63,27577.0,111.2009,111.3536,110.9404,111.0572,27577.0
2018-10-24 14:00:00,123.63,123.98,123.32,123.92,63091.0,111.0572,111.3716,110.7787,111.3177,63091.0
2018-10-24 14:30:00,124.01,124.1,123.39,123.51,46434.0,111.3985,111.4794,110.8416,110.9494,46434.0
2018-10-24 15:00:00,123.48,123.48,122.56,122.56,17134.0,110.9224,110.9224,110.096,110.096,17134.0
2018-10-24 15:30:00,122.64,122.85,121.44,121.66,78154.0,110.1679,110.3565,109.0899,109.2875,78154.0
2018-10-25 09:30:00,122.61,123.11,122.17,123.06,73987.0,110.1409,110.5901,109.7457,110.5451,73987.0
2018-10-25 10:00:00,123.11,123.48,122.85,123.21,21058.0,110.5901,110.9224,110.3565,110.6799,21058.0
2018-10-25 10:30:00,123.31,123.59,123.3,123.42,23616.0,110.7697,111.0212,110.7607,110.8685,23616.0
2018-10-25 11:00:00,123.31,123.83,123.02,123.82,43933.0,110.7697,111.2368,110.5092,111.2279,43933.0
2018-10-25 11:30:00,123.86,123.86,123.5,123.64,24126.0,111.2638,111.2638,110.9404,111.0662,24126.0
2018-10-25 12:00:00,123.63,123.69,123.26,123.39,37700.0,111.0572,111.1111,110.7248,110.8416,37700.0
2018-10-25 12:30:00,123.35,123.75,123.35,123.66,65432.0,110.8057,111.165,110.8057,111.0841,65432.0
2018-10-25 13:00:00,123.73,123.74,123.35,123.63,15349.0,111.147,111.156,110.8057,111.0572,15349.0
2018-10-25 13:30:00,123.62,123.98,123.59,123.8,38366.0,111.0482,111.3716,111.0212,111.2099,38366.0
2018-10-25 14:00:00,123.81,124.24,123.72,124.22,36612.0,111.2189,111.6051,111.138,111.5872,36612.0
2018-10-25 14:30:00,124.26,124.69,124.23,124.46,29337.0,111.6231,112.0094,111.5962,111.8028,29337.0
2018-10-25 15:00:00,124.53,124.64,124.4,124.41,33983.0,111.8656,111.9645,111.7489,111.7579,33983.0
2018-10-25 15:30:00,124.58,124.61,123.7,123.96,90458.0,111.9106,111.9375,111.1201,111.3536,90458.0
2018-10-26 09:30:00,121.99,122.33,121.74,122.0,40436.0,109.584,109.8894,109.3594,109.5929,40436.0
2018-10-26 10:00:00,121.9,121.9,120.91,121.33,41539.0,109.5031,109.5031,108.6138,108.9911,41539.0
2018-10-26 10:30:00,121.33,121.33,120.43,120.44,49226.0,108.9911,108.9911,108.1826,108.1916,49226.0
2018-10-26 11:00:00,120.57,121.7,120.54,121.69,63348.0,108.3084,109.3235,108.2814,109.3145,63348.0
2018-10-26 11:30:00,121.63,122.08,121.5,121.77,53442.0,109.2606,109.6648,109.1438,109.3863,53442.0
2018-10-26 12:00:00,121.88,122.44,121.72,122.2,43933.0,109.4851,109.9882,109.3414,109.7726,43933.0
2018-10-26 12:30:00,122.36,123.11,122.29,122.74,21541.0,109.9163,110.5901,109.8535,110.2577,21541.0
2018-10-26 13:00:00,122.94,123.3,122.6,122.61,30371.0,110.4373,110.7607,110.1319,110.1409,30371.0
2018-10-26 13:30:00,122.58,122.77,122.13,122.74,11120.0,110.114,110.2846,109.7097,110.2577,11120.0
2018-10-26 14:00:00,122.77,122.77,121.88,122.22,32998.0,110.2846,110.2846,109.4851,109.7906,32998.0
2018-10-26 14:30:00,122.18,122.48,121.26,121.32,31612.0,109.7546,110.0241,108.9282,108.9821,31612.0
2018-10-26 15:00:00,121.27,121.92,121.01,121.71,61100.0,108.9372,109.5211,108.7036,109.3324,61100.0
2018-10-26 15:30:00,121.62,122.41,121.26,121.72,105185.0,109.2516,109.9612,108.9282,109.3414,105185.0
2018-10-29 09:30:00,123.35,123.52,123.15,123.46,53862.0,110.8057,110.9584,110.626,110.9045,53862.0
2018-10-29 10:00:00,123.59,124.0,123.59,123.82,12972.0,111.0212,111.3895,111.0212,111.2279,12972.0
2018-10-29 10:30:00,123.83,123.83,123.24,123.45,20438.0,111.2368,111.2368,110.7068,110.8955,20438.0
2018-10-29 11:00:00,123.57,123.61,122.97,123.16,36120.0,111.0033,111.0392,110.4643,110.635,36120.0
2018-10-29 11:30:00,123.16,123.4,122.73,122.73,11470.0,110.635,110.8506,110.2487,110.2487,11470.0
2018-10-29 12:00:00,122.69,122.76,122.14,122.19,29946.0,110.2128,110.2757,109.7187,109.7636,29946.0
2018-10-29 12:30:00,122.27,122.72,122.27,122.35,10603.0,109.8355,110.2397,109.8355,109.9073,10603.0
2018-10-29 13:00:00,122.38,122.88,122.38,122.5,14403.0,109.9343,110.3834,109.9343,110.0421,14403.0
2018-10-29 13:30:00,122.44,122.87,122.42,122.59,32694.0,109.9882,110.3745,109.9702,110.1229,32694.0
2018-10-29 14:00:00,122.48,122.48,121.71,121.74,52863.0,110.0241,110.0241,109.3324,109.3594,52863.0
2018-10-29 14:30:00,121.69,121.91,121.25,121.37,29489.0,109.3145,109.5121,108.9192,109.027,29489.0
2018-10-29 15:00:00,121.39,121.39,120.24,120.43,111586.0,109.045,109.045,108.0119,108.1826,111586.0
2018-10-29 15:30:00,120.44,121.01,119.26,121.01,220480.0,108.1916,108.7036,107.1316,108.7036,220480.0
2018-10-30 09:30:00,120.94,122.46,120.93,122.37,74191.0,108.6407,110.0062,108.6318,109.9253,74191.0
2018-10-30 10:00:00,122.37,122.41,121.86,121.96,59261.0,109.9253,109.9612,109.4672,109.557,59261.0
2018-10-30 10:30:00,121.91,122.12,121.22,121.29,100390.0,109.5121,109.7007,108.8923,108.9551,100390.0
2018-10-30 11:00:00,121.45,122.0,121.19,121.96,50119.0,109.0989,109.5929,108.8653,109.557,50119.0
2018-10-30 11:30:00,121.98,122.4,121.83,121.85,21858.0,109.575,109.9523,109.4402,109.4582,21858.0
2018-10-30 12:00:00,121.91,122.16,121.73,121.99,80680.0,109.5121,109.7367,109.3504,109.584,80680.0
2018-10-30 12:30:00,121.88,122.03,121.46,121.46,19894.0,109.4851,109.6199,109.1079,109.1079,19894.0
2018-10-30 13:00:00,121.43,121.61,121.14,121.2,38252.0,109.0809,109.2426,108.8204,108.8743,38252.0
2018-10-30 13:30:00,121.13,121.78,120.99,121.76,17823.0,108.8114,109.3953,108.6857,109.3774,17823.0
2018-10-30 14:00:00,121.77,121.83,121.24,121.42,34843.0,109.3863,109.4402,108.9102,109.0719,34843.0
2018-10-30 14:30:00,121.42,122.26,121.27,122.2,42453.0,109.0719,109.8265,108.9372,109.7726,42453.0
2018-10-30 15:00:00,122.2,122.67,121.82,122.54,50679.0,109.7726,110.1948,109.4312,110.078,50679.0
2018-10-30 15:30:00,122.59,123.0,122.42,122.89,69727.0,110.1229,110.4912,109.9702,110.3924,69727.0
2018-10-31 09:30:00,124.25,124.67,124.03,124.67,58720.0,111.6141,111.9914,111.4165,111.9914,58720.0
2018-10-31 10:00:00,124.59,124.94,124.49,124.85,13259.0,111.9195,112.234,111.8297,112.1531,13259.0
2018-10-31 10:30:00,124.91,125.06,124.59,124.62,30564.0,112.207,112.3417,111.9195,111.9465,30564.0
2018-10-31 11:00:00,124.67,124.85,124.41,124.85,12169.0,111.9914,112.1531,111.7579,112.1531,12169.0
2018-10-31 11:30:00,124.81,124.81,124.34,124.53,13696.0,112.1172,112.1172,111.695,111.8656,13696.0
2018-10-31 12:00:00,124.35,124.6,124.16,124.6,32651.0,111.704,111.9285,111.5333,111.9285,32651.0
2018-10-31 12:30:00,124.44,124.94,124.39,124.86,29651.0,111.7848,112.234,111.7399,112.1621,29651.0
2018-10-31 13:00:00,124.89,125.14,124.82,124.95,24356.0,112.189,112.4136,112.1262,112.2429,24356.0
2018-10-31 13:30:00,124.96,125.18,124.75,125.05,18978.0,112.2519,112.4495,112.0633,112.3328,18978.0
2018-10-31 14:00:00,125.03,125.4,124.92,125.27,19808.0,112.3148,112.6472,112.216,112.5304,19808.0
2018-10-31 14:30:00,125.28,125.32,125.05,125.24,16261.0,112.5394,112.5753,112.3328,112.5034,16261.0
2018-10-31 15:00:00,125.25,125.4,124.87,124.97,36564.0,112.5124,112.6472,112.1711,112.2609,36564.0
2018-10-31 15:30:00,125.04,125.09,124.21,124.27,64965.0,112.3238,112.3687,111.5782,111.6321,64965.0
2018-11-01 09:30:00,124.65,124.96,124.38,124.58,19839.0,111.9734,112.2519,111.7309,111.9106,19839.0
2018-11-01 10:00:00,124.5,124.89,124.21,124.79,35160.0,111.8387,112.189,111.5782,112.0992,35160.0
2018-11-01 10:30:00,124.79,125.25,124.79,125.16,14138.0,112.0992,112.5124,112.0992,112.4316,14138.0
2018-11-01 11:00:00,125.14,125.35,124.98,125.3,16421.0,112.4136,112.6023,112.2699,112.5573,16421.0
2018-11-01 11:30:00,125.35,125.35,125.11,125.16,11953.0,112.6023,112.6023,112.3867,112.4316,11953.0
2018-11-01 12:00:00,125.11,125.3,125.01,125.02,14620.0,112.3867,112.5573,112.2968,112.3058,14620.0
2018-11-01 12:30:00,125.2,125.31,125.08,125.31,19453.0,112.4675,112.5663,112.3597,112.5663,19453.0
2018-11-01 13:00:00,125.3,125.44,125.21,125.44,7291.0,112.5573,112.6831,112.4765,112.6831,7291.0
2018-11-01 13:30:00,125.45,125.46,125.21,125.33,28417.0,112.6921,112.7011,112.4765,112.5843,28417.0
2018-11-01 14:00:00,125.29,125.41,125.12,125.38,9646.0,112.5484,112.6562,112.3956,112.6292,9646.0
2018-11-01 14:30:00,125.35,125.46,125.19,125.46,11615.0,112.6023,112.7011,112.4585,112.7011,11615.0
2018-11-01 15:00:00,125.41,125.5,125.3,125.5,12857.0,112.6562,112.737,112.5573,112.737,12857.0
2018-11-01 15:30:00,125.48,125.67,125.39,125.62,29585.0,112.719,112.8897,112.6382,112.8448,29585.0
2018-11-02 09:30:00,126.15,126.39,125.96,126.04,30430.0,113.3209,113.5365,113.1502,113.2221,30430.0
2018-11-02 10:00:00,126.04,126.05,125.45,125.45,18253.0,113.2221,113.2311,112.6921,112.6921,18253.0
2018-11-02 10:30:00,125.39,125.48,124.88,125.32,43573.0,112.6382,112.719,112.1801,112.5753,43573.0
2018-11-02 11:00:00,125.28,125.31,124.66,124.75,50625.0,112.5394,112.5663,111.9824,112.0633,50625.0
2018-11-02 11:30:00,124.94,124.95,124.59,124.87,16984.0,112.234,112.2429,111.9195,112.1711,16984.0
2018-11-02 12:00:00,124.88,124.92,124.63,124.67,20829.0,112.1801,112.216,111.9555,111.9914,20829.0
2018-11-02 12:30:00,124.67,124.69,123.92,124.09,15198.0,111.9914,112.0094,111.3177,111.4704,15198.0
2018-11-02 13:00:00,124.02,124.44,123.83,124.35,19484.0,111.4075,111.7848,111.2368,111.704,19484.0
2018-11-02 13:30:00,124.34,124.64,124.29,124.41,29140.0,111.695,111.9645,111.6501,111.7579,29140.0
2018-11-02 14:00:00,124.38,125.08,124.05,124.99,25559.0,111.7309,112.3597,111.4345,112.2789,25559.0
2018-11-02 14:30:00,124.99,125.01,124.59,124.71,94710.0,112.2789,112.2968,111.9195,112.0273,94710.0
2018-11-02 15:00:00,124.79,124.96,124.42,124.79,25320.0,112.0992,112.2519,111.7668,112.0992,25320.0
2018-11-02 15:30:00,124.77,124.95,124.59,124.8,39028.0,112.0812,112.2429,111.9195,112.1082,39028.0
2018-11-05 09:30:00,125.1,125.36,124.97,124.97,63361.0,112.3777,112.6112,112.2609,112.2609,63361.0
2018-11-05 10:00:00,124.88,124.9,124.62,124.82,8106.0,112.1801,112.198,111.9465,112.1262,8106.0
2018-11-05 10:30:00,124.82,125.32,124.82,125.28,19961.0,112.1262,112.5753,112.1262,112.5394,19961.0
2018-11-05 11:00:00,125.26,125.33,125.05,125.07,24489.0,112.5214,112.5843,112.3328,112.3507,24489.0
2018-11-05 11:30:00,125.06,125.24,124.93,125.2,11595.0,112.3417,112.5034,112.225,112.4675,11595.0
2018-11-05 12:00:00,125.2,125.25,125.04,125.16,8275.0,112.4675,112.5124,112.3238,112.4316,8275.0
2018-11-05 12:30:00,125.1,125.1,124.94,125.03,28289.0,112.3777,112.3777,112.234,112.3148,28289.0
2018-11-05 13:00:00,125.04,125.15,125.0,125.15,13879.0,112.3238,112.4226,112.2879,112.4226,13879.0
2018-11-05 13:30:00,125.13,125.34,125.1,125.33,14233.0,112.4046,112.5933,112.3777,112.5843,14233.0
2018-11-05 14:00:00,125.29,125.66,125.2,125.64,31067.0,112.5484,112.8807,112.4675,112.8628,31067.0
2018-11-05 14:30:00,125.65,125.82,125.53,125.75,24971.0,112.8717,113.0245,112.764,112.9616,24971.0
2018-11-05 15:00:00,125.67,125.77,125.31,125.49,28699.0,112.8897,112.9795,112.5663,112.728,28699.0
2018-11-05 15:30:00,125.41,125.61,125.41,125.53,17755.0,112.6562,112.8358,112.6562,112.764,17755.0
2018-11-06 09:30:00,125.53,126.14,125.52,126.14,29458.0,112.764,113.3119,112.755,113.3119,29458.0
2018-11-06 10:00:00,126.03,126.1,125.92,125.99,35964.0,113.2131,113.276,113.1143,113.1772,35964.0
2018-11-06 10:30:00,125.96,126.06,125.78,125.98,10936.0,113.1502,113.2401,112.9885,113.1682,10936.0
2018-11-06 11:00:00,125.89,126.15,125.85,125.95,8827.0,113.0873,113.3209,113.0514,113.1412,8827.0
2018-11-06 11:30:00,125.86,125.99,125.84,125.94,8562.0,113.0604,113.1772,113.0424,113.1323,8562.0
2018-11-06 12:00:00,125.97,126.08,125.94,126.07,8738.0,113.1592,113.258,113.1323,113.249,8738.0
2018-11-06 12:30:00,126.04,126.27,126.04,126.15,7280.0,113.2221,113.4287,113.2221,113.3209,7280.0
2018-11-06 13:00:00,126.15,126.24,126.1,126.1,10210.0,113.3209,113.4017,113.276,113.276,10210.0
2018-11-06 13:30:00,126.14,126.18,126.09,126.16,15073.0,113.3119,113.3478,113.267,113.3299,15073.0
2018-11-06 14:00:00,126.14,126.14,125.63,125.72,14101.0,113.3119,113.3119,112.8538,112.9346,14101.0
2018-11-06 14:30:00,125.57,125.87,125.57,125.82,29262.0,112.7999,113.0694,112.7999,113.0245,29262.0
2018-11-06 15:00:00,125.81,126.05,125.71,125.96,25758.0,113.0155,113.2311,112.9256,113.1502,25758.0
2018-11-06 15:30:00,126.0,126.36,125.84,126.31,23750.0,113.1862,113.5095,113.0424,113.4646,23750.0
2018-11-07 09:30:00,127.41,127.79,127.37,127.37,59695.0,114.4528,114.7941,114.4168,114.4168,59695.0
2018-11-07 10:00:00,127.36,127.64,127.25,127.59,23016.0,114.4078,114.6594,114.309,114.6145,23016.0
2018-11-07 10:30:00,127.68,128.05,127.64,127.91,28259.0,114.6953,115.0277,114.6594,114.9019,28259.0
2018-11-07 11:00:00,127.95,128.08,127.85,127.88,29323.0,114.9378,115.0546,114.848,114.875,29323.0
2018-11-07 11:30:00,127.95,128.28,127.88,128.28,10335.0,114.9378,115.2343,114.875,115.2343,10335.0
2018-11-07 12:00:00,128.33,128.33,128.18,128.19,5532.0,115.2792,115.2792,115.1445,115.1534,5532.0
2018-11-07 12:30:00,128.17,128.38,128.15,128.36,5212.0,115.1355,115.3241,115.1175,115.3061,5212.0
2018-11-07 13:00:00,128.41,128.42,128.33,128.41,12013.0,115.3511,115.36,115.2792,115.3511,12013.0
2018-11-07 13:30:00,128.41,128.41,128.12,128.12,15516.0,115.3511,115.3511,115.0906,115.0906,15516.0
2018-11-07 14:00:00,128.25,128.56,128.24,128.53,10106.0,115.2073,115.4858,115.1984,115.4589,10106.0
2018-11-07 14:30:00,128.54,128.72,128.48,128.58,23357.0,115.4678,115.6295,115.4139,115.5038,23357.0
2018-11-07 15:00:00,128.6,128.85,128.57,128.8,20254.0,115.5217,115.7463,115.4948,115.7014,20254.0
2018-11-07 15:30:00,128.82,129.04,128.71,128.96,64256.0,115.7194,115.917,115.6206,115.8451,64256.0
2018-11-08 09:30:00,128.63,128.95,128.42,128.87,24621.0,115.5487,115.8361,115.36,115.7643,24621.0
2018-11-08 10:00:00,128.95,129.01,128.62,128.77,40306.0,115.8361,115.89,115.5397,115.6745,40306.0
2018-11-08 10:30:00,128.66,128.9,128.66,128.89,9975.0,115.5756,115.7912,115.5756,115.7822,9975.0
2018-11-08 11:00:00,128.88,128.94,128.74,128.86,10535.0,115.7733,115.8272,115.6475,115.7553,10535.0
2018-11-08 11:30:00,128.85,129.05,128.85,128.93,5903.0,115.7463,115.926,115.7463,115.8182,5903.0
2018-11-08 12:00:00,128.91,129.08,128.91,128.99,5254.0,115.8002,115.9529,115.8002,115.8721,5254.0
2018-11-08 12:30:00,128.92,129.03,128.81,128.82,4936.0,115.8092,115.908,115.7104,115.7194,4936.0
2018-11-08 13:00:00,128.81,128.88,128.68,128.72,5131.0,115.7104,115.7733,115.5936,115.6295,5131.0
2018-11-08 13:30:00,128.6,128.67,128.58,128.64,11401.0,115.5217,115.5846,115.5038,115.5577,11401.0
2018-11-08 14:00:00,128.79,128.9,128.46,128.54,9683.0,115.6924,115.7912,115.396,115.4678,9683.0
2018-11-08 14:30:00,128.42,128.53,128.21,128.42,11958.0,115.36,115.4589,115.1714,115.36,11958.0
2018-11-08 15:00:00,128.42,128.61,128.27,128.41,17683.0,115.36,115.5307,115.2253,115.3511,17683.0
2018-11-08 15:30:00,128.35,128.69,128.27,128.69,26979.0,115.2972,115.6026,115.2253,115.6026,26979.0
2018-11-09 09:30:00,128.04,128.14,127.67,127.77,27518.0,115.0187,115.1085,114.6863,114.7762,27518.0
2018-11-09 10:00:00,127.85,127.85,127.43,127.7,6149.0,114.848,114.848,114.4707,114.7133,6149.0
2018-11-09 10:30:00,127.7,127.83,127.55,127.55,14652.0,114.7133,114.83,114.5785,114.5785,14652.0
2018-11-09 11:00:00,127.66,127.66,127.35,127.65,4556.0,114.6773,114.6773,114.3989,114.6684,4556.0
2018-11-09 11:30:00,127.52,127.68,127.13,127.16,7028.0,114.5516,114.6953,114.2012,114.2282,7028.0
2018-11-09 12:00:00,127.18,127.33,127.1,127.23,1799.0,114.2462,114.3809,114.1743,114.2911,1799.0
2018-11-09 12:30:00,127.17,127.41,127.15,127.28,11100.0,114.2372,114.4528,114.2192,114.336,11100.0
2018-11-09 13:00:00,127.26,127.33,127.08,127.14,4297.0,114.318,114.3809,114.1563,114.2102,4297.0
2018-11-09 13:30:00,127.13,127.14,126.91,127.05,19374.0,114.2012,114.2102,114.0036,114.1294,19374.0
2018-11-09 14:00:00,127.03,127.09,126.75,126.85,19670.0,114.1114,114.1653,113.8599,113.9497,19670.0
2018-11-09 14:30:00,126.88,127.55,126.87,127.46,21251.0,113.9767,114.5785,113.9677,114.4977,21251.0
2018-11-09 15:00:00,127.35,127.78,127.35,127.72,13793.0,114.3989,114.7851,114.3989,114.7312,13793.0
2018-11-09 15:30:00,127.72,127.94,127.54,127.54,43758.0,114.7312,114.9289,114.5695,114.5695,43758.0
2018-11-12 09:30:00,127.24,127.29,126.45,126.45,31868.0,114.3,114.345,113.5904,113.5904,31868.0
2018-11-12 10:00:00,126.42,126.58,126.32,126.58,13037.0,113.5634,113.7072,113.4736,113.7072,13037.0
2018-11-12 10:30:00,126.48,126.48,125.96,125.97,15637.0,113.6173,113.6173,113.1502,113.1592,15637.0
2018-11-12 11:00:00,125.85,125.97,125.47,125.57,12177.0,113.0514,113.1592,112.7101,112.7999,12177.0
2018-11-12 11:30:00,125.45,125.81,125.3,125.77,21441.0,112.6921,113.0155,112.5573,112.9795,21441.0
2018-11-12 12:00:00,125.76,126.0,125.72,125.81,28447.0,112.9706,113.1862,112.9346,113.0155,28447.0
2018-11-12 12:30:00,125.77,125.87,125.59,125.59,4299.0,112.9795,113.0694,112.8178,112.8178,4299.0
2018-11-12 13:00:00,125.56,125.65,125.37,125.64,11310.0,112.7909,112.8717,112.6202,112.8628,11310.0
2018-11-12 13:30:00,125.55,125.85,125.34,125.85,2278.0,112.7819,113.0514,112.5933,113.0514,2278.0
2018-11-12 14:00:00,125.69,126.11,125.69,125.77,8563.0,112.9077,113.285,112.9077,112.9795,8563.0
2018-11-12 14:30:00,125.81,126.07,125.56,125.56,17803.0,113.0155,113.249,112.7909,112.7909,17803.0
2018-11-12 15:00:00,125.59,125.77,125.23,125.59,29384.0,112.8178,112.9795,112.4945,112.8178,29384.0
2018-11-12 15:30:00,125.6,125.6,124.83,125.02,67857.0,112.8268,112.8268,112.1351,112.3058,67857.0
2018-11-13 09:30:00,125.29,125.82,125.29,125.42,18597.0,112.5484,113.0245,112.5484,112.6651,18597.0
2018-11-13 10:00:00,125.33,125.57,124.88,124.88,17364.0,112.5843,112.7999,112.1801,112.1801,17364.0
2018-11-13 10:30:00,124.85,125.52,124.77,125.52,7895.0,112.1531,112.755,112.0812,112.755,7895.0
2018-11-13 11:00:00,125.52,126.34,125.48,126.02,24537.0,112.755,113.4916,112.719,113.2041,24537.0
2018-11-13 11:30:00,126.01,126.02,125.76,125.81,14476.0,113.1951,113.2041,112.9706,113.0155,14476.0
2018-11-13 12:00:00,126.01,126.02,125.69,125.95,14006.0,113.1951,113.2041,112.9077,113.1412,14006.0
2018-11-13 12:30:00,125.86,125.87,125.33,125.35,11286.0,113.0604,113.0694,112.5843,112.6023,11286.0
2018-11-13 13:00:00,125.51,125.52,125.14,125.2,12560.0,112.746,112.755,112.4136,112.4675,12560.0
2018-11-13 13:30:00,125.25,125.67,125.23,125.37,1005118.0,112.5124,112.8897,112.4945,112.6202,1005118.0
2018-11-13 14:00:00,125.33,125.38,124.61,124.81,16198.0,112.5843,112.6292,111.9375,112.1172,16198.0
2018-11-13 14:30:00,124.93,125.14,124.58,124.9,17544.0,112.225,112.4136,111.9106,112.198,17544.0
2018-11-13 15:00:00,124.79,125.16,124.62,124.83,43486.0,112.0992,112.4316,111.9465,112.1351,43486.0
2018-11-13 15:30:00,124.77,125.12,124.5,124.91,97440.0,112.0812,112.3956,111.8387,112.207,97440.0
2018-11-14 09:30:00,125.88,126.01,125.66,125.75,33835.0,113.0784,113.1951,112.8807,112.9616,33835.0
2018-11-14 10:00:00,125.76,125.76,125.09,125.21,28626.0,112.9706,112.9706,112.3687,112.4765,28626.0
2018-11-14 10:30:00,125.2,125.39,124.87,125.0,12824.0,112.4675,112.6382,112.1711,112.2879,12824.0
2018-11-14 11:00:00,124.75,124.77,124.41,124.57,11424.0,112.0633,112.0812,111.7579,111.9016,11424.0
2018-11-14 11:30:00,124.49,124.49,124.09,124.3,17050.0,111.8297,111.8297,111.4704,111.659,17050.0
2018-11-14 12:00:00,124.59,124.66,124.11,124.63,34167.0,111.9195,111.9824,111.4884,111.9555,34167.0
2018-11-14 12:30:00,124.54,124.6,123.96,124.02,57650.0,111.8746,111.9285,111.3536,111.4075,57650.0
2018-11-14 13:00:00,123.99,124.23,123.79,124.06,68351.0,111.3806,111.5962,111.2009,111.4434,68351.0
2018-11-14 13:30:00,123.97,123.97,123.49,123.64,20228.0,111.3626,111.3626,110.9314,111.0662,20228.0
2018-11-14 14:00:00,123.55,124.13,123.24,123.82,35102.0,110.9853,111.5063,110.7068,111.2279,35102.0
2018-11-14 14:30:00,123.76,124.58,123.72,124.52,54995.0,111.174,111.9106,111.138,111.8567,54995.0
2018-11-14 15:00:00,124.49,124.87,124.45,124.52,40274.0,111.8297,112.1711,111.7938,111.8567,40274.0
2018-11-14 15:30:00,124.56,124.64,123.73,123.96,63045.0,111.8926,111.9645,111.147,111.3536,63045.0
2018-11-15 09:30:00,123.38,123.73,122.86,123.31,49781.0,110.8326,111.147,110.3655,110.7697,49781.0
2018-11-15 10:00:00,123.22,123.55,123.05,123.16,43014.0,110.6889,110.9853,110.5362,110.635,43014.0
2018-11-15 10:30:00,123.08,123.38,122.56,123.27,68759.0,110.5631,110.8326,110.096,110.7338,68759.0
2018-11-15 11:00:00,123.66,123.93,123.58,123.81,26303.0,111.0841,111.3267,111.0123,111.2189,26303.0
2018-11-15 11:30:00,123.85,124.23,123.81,124.13,34627.0,111.2548,111.5962,111.2189,111.5063,34627.0
2018-11-15 12:00:00,124.13,124.28,123.89,124.17,24688.0,111.5063,111.6411,111.2907,111.5423,24688.0
2018-11-15 12:30:00,124.12,124.25,123.69,123.77,8819.0,111.4973,111.6141,111.1111,111.1829,8819.0
2018-11-15 13:00:00,123.8,124.73,123.5,124.73,56541.0,111.2099,112.0453,110.9404,112.0453,56541.0
2018-11-15 13:30:00,124.79,125.1,124.71,125.04,50348.0,112.0992,112.3777,112.0273,112.3238,50348.0
2018-11-15 14:00:00,125.08,125.34,124.84,125.32,26513.0,112.3597,112.5933,112.1441,112.5753,26513.0
2018-11-15 14:30:00,125.36,125.52,125.07,125.12,37986.0,112.6112,112.755,112.3507,112.3956,37986.0
2018-11-15 15:00:00,125.12,125.27,124.51,124.77,68890.0,112.3956,112.5304,111.8477,112.0812,68890.0
2018-11-15 15:30:00,124.8,125.33,124.79,125.33,25575.0,112.1082,112.5843,112.0992,112.5843,25575.0
2018-11-16 09:30:00,124.68,125.12,124.53,125.11,38502.0,112.0004,112.3956,111.8656,112.3867,38502.0
2018-11-16 10:00:00,125.12,125.35,125.04,125.3,7378.0,112.3956,112.6023,112.3238,112.5573,7378.0
2018-11-16 10:30:00,125.28,125.71,125.22,125.43,16155.0,112.5394,112.9256,112.4855,112.6741,16155.0
2018-11-16 11:00:00,125.41,125.45,125.17,125.26,16305.0,112.6562,112.6921,112.4406,112.5214,16305.0
2018-11-16 11:30:00,125.27,125.27,124.86,125.03,12231.0,112.5304,112.5304,112.1621,112.3148,12231.0
2018-11-16 12:00:00,125.06,125.2,124.86,124.89,13344.0,112.3417,112.4675,112.1621,112.189,13344.0
2018-11-16 12:30:00,124.91,126.04,124.87,125.7,48317.0,112.207,113.2221,112.1711,112.9167,48317.0
2018-11-16 13:00:00,125.72,125.72,125.29,125.3,23133.0,112.9346,112.9346,112.5484,112.5573,23133.0
2018-11-16 13:30:00,125.31,125.34,125.03,125.22,24421.0,112.5663,112.5933,112.3148,112.4855,24421.0
2018-11-16 14:00:00,125.3,125.55,125.24,125.55,28423.0,112.5573,112.7819,112.5034,112.7819,28423.0
2018-11-16 14:30:00,125.57,125.69,125.54,125.68,26159.0,112.7999,112.9077,112.7729,112.8987,26159.0
2018-11-16 15:00:00,125.69,125.92,125.6,125.84,15085.0,112.9077,113.1143,112.8268,113.0424,15085.0
2018-11-16 15:30:00,125.76,125.86,125.5,125.61,47441.0,112.9706,113.0604,112.737,112.8358,47441.0
2018-11-19 09:30:00,125.37,125.47,124.99,124.99,22603.0,112.6202,112.7101,112.2789,112.2789,22603.0
2018-11-19 10:00:00,125.03,125.04,124.34,124.43,11759.0,112.3148,112.3238,111.695,111.7758,11759.0
2018-11-19 10:30:00,124.43,124.73,124.18,124.66,12151.0,111.7758,112.0453,111.5512,111.9824,12151.0
2018-11-19 11:00:00,124.71,124.71,124.11,124.23,8075.0,112.0273,112.0273,111.4884,111.5962,8075.0
2018-11-19 11:30:00,124.16,124.16,123.49,123.63,22510.0,111.5333,111.5333,110.9314,111.0572,22510.0
2018-11-19 12:00:00,123.73,123.73,123.25,123.44,17964.0,111.147,111.147,110.7158,110.8865,17964.0
2018-11-19 12:30:00,123.46,123.76,123.29,123.76,15008.0,110.9045,111.174,110.7518,111.174,15008.0
2018-11-19 13:00:00,123.62,123.73,123.28,123.35,28591.0,111.0482,111.147,110.7428,110.8057,28591.0
2018-11-19 13:30:00,123.33,123.75,123.11,123.39,26032.0,110.7877,111.165,110.5901,110.8416,26032.0
2018-11-19 14:00:00,123.28,123.38,123.04,123.31,15135.0,110.7428,110.8326,110.5272,110.7697,15135.0
2018-11-19 14:30:00,123.33,123.68,123.13,123.64,27812.0,110.7877,111.1021,110.608,111.0662,27812.0
2018-11-19 15:00:00,123.54,123.95,123.51,123.67,18975.0,110.9763,111.3446,110.9494,111.0931,18975.0
2018-11-19 15:30:00,123.7,123.73,123.11,123.45,69603.0,111.1201,111.147,110.5901,110.8955,69603.0
2018-11-20 09:30:00,121.69,122.04,121.12,121.35,80926.0,109.3145,109.6289,108.8024,109.009,80926.0
2018-11-20 10:00:00,121.31,121.61,120.82,121.58,36281.0,108.9731,109.2426,108.5329,109.2157,36281.0
2018-11-20 10:30:00,121.53,122.4,121.53,122.29,15323.0,109.1707,109.9523,109.1707,109.8535,15323.0
2018-11-20 11:00:00,122.43,122.43,121.68,121.71,12629.0,109.9792,109.9792,109.3055,109.3324,12629.0
2018-11-20 11:30:00,121.68,122.33,121.56,122.11,21457.0,109.3055,109.8894,109.1977,109.6918,21457.0
2018-11-20 12:00:00,122.26,122.49,121.85,122.14,16320.0,109.8265,110.0331,109.4582,109.7187,16320.0
2018-11-20 12:30:00,122.16,122.21,121.7,121.82,15031.0,109.7367,109.7816,109.3235,109.4312,15031.0
2018-11-20 13:00:00,121.65,121.77,121.3,121.45,20105.0,109.2785,109.3863,108.9641,109.0989,20105.0
2018-11-20 13:30:00,121.4,121.71,121.36,121.39,18548.0,109.054,109.3324,109.018,109.045,18548.0
2018-11-20 14:00:00,121.34,121.48,121.06,121.19,33655.0,109.0001,109.1258,108.7485,108.8653,33655.0
2018-11-20 14:30:00,121.19,121.72,121.14,121.24,22227.0,108.8653,109.3414,108.8204,108.9102,22227.0
2018-11-20 15:00:00,121.31,121.61,120.78,121.47,38034.0,108.9731,109.2426,108.497,109.1168,38034.0
2018-11-20 15:30:00,121.44,121.61,121.08,121.24,59205.0,109.0899,109.2426,108.7665,108.9102,59205.0
2018-11-21 09:30:00,122.0,122.18,121.72,122.09,66181.0,109.5929,109.7546,109.3414,109.6738,66181.0
2018-11-21 10:00:00,122.19,122.37,121.96,122.35,28314.0,109.7636,109.9253,109.557,109.9073,28314.0
2018-11-21 10:30:00,122.28,122.36,121.98,122.18,19196.0,109.8445,109.9163,109.575,109.7546,19196.0
2018-11-21 11:00:00,122.14,122.62,122.07,122.48,29241.0,109.7187,110.1499,109.6558,110.0241,29241.0
2018-11-21 11:30:00,122.5,122.63,122.42,122.45,18500.0,110.0421,110.1589,109.9702,109.9972,18500.0
2018-11-21 12:00:00,122.45,122.45,122.28,122.33,19746.0,109.9972,109.9972,109.8445,109.8894,19746.0
2018-11-21 12:30:00,122.34,122.49,122.27,122.48,8383.0,109.8984,110.0331,109.8355,110.0241,8383.0
2018-11-21 13:00:00,122.52,122.53,122.29,122.4,34276.0,110.0601,110.069,109.8535,109.9523,34276.0
2018-11-21 13:30:00,122.39,122.5,122.34,122.4,27574.0,109.9433,110.0421,109.8984,109.9523,27574.0
2018-11-21 14:00:00,122.39,122.42,122.28,122.38,8984.0,109.9433,109.9702,109.8445,109.9343,8984.0
2018-11-21 14:30:00,122.42,122.42,122.21,122.22,28828.0,109.9702,109.9702,109.7816,109.7906,28828.0
2018-11-21 15:00:00,122.31,122.43,122.09,122.13,24176.0,109.8714,109.9792,109.6738,109.7097,24176.0
2018-11-21 15:30:00,122.07,122.07,121.69,121.71,97399.0,109.6558,109.6558,109.3145,109.3324,97399.0
2018-11-23 09:30:00,120.86,121.36,120.78,121.29,27588.0,108.5689,109.018,108.497,108.9551,27588.0
2018-11-23 10:00:00,121.27,121.41,120.99,120.99,18393.0,108.9372,109.0629,108.6857,108.6857,18393.0
2018-11-23 10:30:00,121.03,121.38,121.02,121.33,32653.0,108.7216,109.036,108.7126,108.9911,32653.0
2018-11-23 11:00:00,121.39,121.59,121.3,121.55,14523.0,109.045,109.2246,108.9641,109.1887,14523.0
2018-11-23 11:30:00,121.44,121.47,121.12,121.13,44306.0,109.0899,109.1168,108.8024,108.8114,44306.0
2018-11-23 12:00:00,121.12,121.32,121.07,121.27,7035.0,108.8024,108.9821,108.7575,108.9372,7035.0
2018-11-23 12:30:00,121.2,121.35,120.87,120.87,15770.0,108.8743,109.009,108.5779,108.5779,15770.0
2018-11-26 09:30:00,122.08,122.57,122.01,122.57,31911.0,109.6648,110.105,109.6019,110.105,31911.0
2018-11-26 10:00:00,122.69,122.71,122.41,122.41,8537.0,110.2128,110.2307,109.9612,109.9612,8537.0
2018-11-26 10:30:00,122.52,122.69,122.35,122.64,25192.0,110.0601,110.2128,109.9073,110.1679,25192.0
2018-11-26 11:00:00,122.59,122.65,122.44,122.5,32308.0,110.1229,110.1768,109.9882,110.0421,32308.0
2018-11-26 11:30:00,122.44,122.44,122.16,122.34,16357.0,109.9882,109.9882,109.7367,109.8984,16357.0
2018-11-26 12:00:00,122.37,122.5,122.17,122.2,20565.0,109.9253,110.0421,109.7457,109.7726,20565.0
2018-11-26 12:30:00,122.17,122.19,121.87,122.04,17945.0,109.7457,109.7636,109.4762,109.6289,17945.0
2018-11-26 13:00:00,122.11,122.27,122.0,122.2,25968.0,109.6918,109.8355,109.5929,109.7726,25968.0
2018-11-26 13:30:00,122.22,122.43,122.18,122.43,25986.0,109.7906,109.9792,109.7546,109.9792,25986.0
2018-11-26 14:00:00,122.48,122.67,122.41,122.63,30523.0,110.0241,110.1948,109.9612,110.1589,30523.0
2018-11-26 14:30:00,122.67,122.84,122.57,122.75,27786.0,110.1948,110.3475,110.105,110.2667,27786.0
2018-11-26 15:00:00,122.82,122.82,122.6,122.62,21022.0,110.3296,110.3296,110.1319,110.1499,21022.0
2018-11-26 15:30:00,122.64,122.86,122.64,122.82,44675.0,110.1679,110.3655,110.1679,110.3296,44675.0
2018-11-27 09:30:00,122.27,122.6,122.05,122.45,31947.0,109.8355,110.1319,109.6379,109.9972,31947.0
2018-11-27 10:00:00,122.37,122.92,122.25,122.64,29750.0,109.9253,110.4194,109.8175,110.1679,29750.0
2018-11-27 10:30:00,122.57,123.0,122.4,122.87,31141.0,110.105,110.4912,109.9523,110.3745,31141.0
2018-11-27 11:00:00,122.85,123.06,122.7,122.83,25554.0,110.3565,110.5451,110.2218,110.3385,25554.0
2018-11-27 11:30:00,122.83,122.96,122.61,122.95,9678.0,110.3385,110.4553,110.1409,110.4463,9678.0
2018-11-27 12:00:00,122.84,122.87,122.46,122.46,12350.0,110.3475,110.3745,110.0062,110.0062,12350.0
2018-11-27 12:30:00,122.46,122.73,122.4,122.5,10668.0,110.0062,110.2487,109.9523,110.0421,10668.0
2018-11-27 13:00:00,122.56,122.84,122.41,122.59,55814.0,110.096,110.3475,109.9612,110.1229,55814.0
2018-11-27 13:30:00,122.66,122.88,122.65,122.88,26928.0,110.1858,110.3834,110.1768,110.3834,26928.0
2018-11-27 14:00:00,122.92,123.08,122.91,123.0,12004.0,110.4194,110.5631,110.4104,110.4912,12004.0
2018-11-27 14:30:00,123.07,123.13,122.95,122.96,23859.0,110.5541,110.608,110.4463,110.4553,23859.0
2018-11-27 15:00:00,122.92,123.04,122.85,122.96,30226.0,110.4194,110.5272,110.3565,110.4553,30226.0
2018-11-27 15:30:00,122.95,123.19,122.87,123.14,36980.0,110.4463,110.6619,110.3745,110.617,36980.0
2018-11-28 09:30:00,123.77,123.85,123.62,123.71,29192.0,111.1829,111.2548,111.0482,111.129,29192.0
2018-11-28 10:00:00,123.77,123.77,123.42,123.42,8068.0,111.1829,111.1829,110.8685,110.8685,8068.0
2018-11-28 10:30:00,123.41,123.56,123.29,123.56,9379.0,110.8595,110.9943,110.7518,110.9943,9379.0
2018-11-28 11:00:00,123.55,123.73,123.55,123.65,14035.0,110.9853,111.147,110.9853,111.0751,14035.0
2018-11-28 11:30:00,123.67,123.85,123.61,123.84,18202.0,111.0931,111.2548,111.0392,111.2458,18202.0
2018-11-28 12:00:00,123.84,125.11,123.84,125.11,76944.0,111.2458,112.3867,111.2458,112.3867,76944.0
2018-11-28 12:30:00,125.08,125.27,124.94,125.05,34868.0,112.3597,112.5304,112.234,112.3328,34868.0
2018-11-28 13:00:00,125.06,125.22,124.84,125.22,401793.0,112.3417,112.4855,112.1441,112.4855,401793.0
2018-11-28 13:30:00,125.19,125.57,125.19,125.48,21305.0,112.4585,112.7999,112.4585,112.719,21305.0
2018-11-28 14:00:00,125.46,125.61,125.36,125.43,35845.0,112.7011,112.8358,112.6112,112.6741,35845.0
2018-11-28 14:30:00,125.44,125.52,125.28,125.31,32916.0,112.6831,112.755,112.5394,112.5663,32916.0
2018-11-28 15:00:00,125.27,125.59,125.16,125.59,29380.0,112.5304,112.8178,112.4316,112.8178,29380.0
2018-11-28 15:30:00,125.52,126.06,125.48,126.05,28510.0,112.755,113.2401,112.719,113.2311,28510.0
2018-11-29 09:30:00,125.67,125.82,125.6,125.7,117505.0,112.8897,113.0245,112.8268,112.9167,117505.0
2018-11-29 10:00:00,125.6,125.72,125.47,125.48,38776.0,112.8268,112.9346,112.7101,112.719,38776.0
2018-11-29 10:30:00,125.44,125.82,125.15,125.24,38163.0,112.6831,113.0245,112.4226,112.5034,38163.0
2018-11-29 11:00:00,125.22,125.58,125.2,125.58,45543.0,112.4855,112.8089,112.4675,112.8089,45543.0
2018-11-29 11:30:00,125.49,125.81,125.49,125.81,11629.0,112.728,113.0155,112.728,113.0155,11629.0
2018-11-29 12:00:00,125.77,125.77,125.6,125.75,15006.0,112.9795,112.9795,112.8268,112.9616,15006.0
2018-11-29 12:30:00,125.78,125.98,125.76,125.95,10547.0,112.9885,113.1682,112.9706,113.1412,10547.0
2018-11-29 13:00:00,125.92,125.93,125.79,125.87,16605.0,113.1143,113.1233,112.9975,113.0694,16605.0
2018-11-29 13:30:00,125.87,126.02,125.82,125.91,20856.0,113.0694,113.2041,113.0245,113.1053,20856.0
2018-11-29 14:00:00,125.83,126.3,125.83,126.22,28514.0,113.0334,113.4556,113.0334,113.3838,28514.0
2018-11-29 14:30:00,126.21,126.52,126.17,126.52,23551.0,113.3748,113.6533,113.3389,113.6533,23551.0
2018-11-29 15:00:00,126.52,126.54,126.2,126.31,50031.0,113.6533,113.6712,113.3658,113.4646,50031.0
2018-11-29 15:30:00,126.28,126.28,125.78,125.82,113083.0,113.4377,113.4377,112.9885,113.0245,113083.0
2018-11-30 09:30:00,125.76,125.96,125.64,125.96,26474.0,112.9706,113.1502,112.8628,113.1502,26474.0
2018-11-30 10:00:00,125.96,126.07,125.88,126.0,7996.0,113.1502,113.249,113.0784,113.1862,7996.0
2018-11-30 10:30:00,126.07,126.3,126.07,126.12,11772.0,113.249,113.4556,113.249,113.294,11772.0
2018-11-30 11:00:00,126.09,126.09,125.83,125.89,14076.0,113.267,113.267,113.0334,113.0873,14076.0
2018-11-30 11:30:00,125.85,126.15,125.75,126.15,15932.0,113.0514,113.3209,112.9616,113.3209,15932.0
2018-11-30 12:00:00,126.05,126.08,125.94,125.94,4809.0,113.2311,113.258,113.1323,113.1323,4809.0
2018-11-30 12:30:00,125.96,126.03,125.92,125.96,2451.0,113.1502,113.2131,113.1143,113.1502,2451.0
2018-11-30 13:00:00,125.89,125.99,125.8,125.99,12832.0,113.0873,113.1772,113.0065,113.1772,12832.0
2018-11-30 13:30:00,126.02,126.46,125.99,126.4,39943.0,113.2041,113.5994,113.1772,113.5455,39943.0
2018-11-30 14:00:00,126.4,126.46,126.32,126.4,10091.0,113.5455,113.5994,113.4736,113.5455,10091.0
2018-11-30 14:30:00,126.45,126.53,126.38,126.42,23932.0,113.5904,113.6623,113.5275,113.5634,23932.0
2018-11-30 15:00:00,126.47,126.78,126.45,126.74,10334.0,113.6084,113.8868,113.5904,113.8509,10334.0
2018-11-30 15:30:00,126.73,126.89,126.55,126.7,47583.0,113.8419,113.9856,113.6802,113.815,47583.0
2018-12-03 09:30:00,128.7,128.77,128.02,128.1,45784.0,115.6116,115.6745,115.0007,115.0726,45784.0
2018-12-03 10:00:00,128.18,128.46,128.04,128.44,22183.0,115.1445,115.396,115.0187,115.378,22183.0
2018-12-03 10:30:00,128.43,128.44,127.8,127.8,28391.0,115.369,115.378,114.8031,114.8031,28391.0
2018-12-03 11:00:00,127.72,128.0,127.64,127.81,23129.0,114.7312,114.9828,114.6594,114.8121,23129.0
2018-12-03 11:30:00,127.88,127.96,127.51,127.53,28025.0,114.875,114.9468,114.5426,114.5606,28025.0
2018-12-03 12:00:00,127.58,127.96,127.57,127.95,21168.0,114.6055,114.9468,114.5965,114.9378,21168.0
2018-12-03 12:30:00,128.0,128.15,127.83,127.86,8002.0,114.9828,115.1175,114.83,114.857,8002.0
2018-12-03 13:00:00,127.96,128.21,127.96,128.2,266381.0,114.9468,115.1714,114.9468,115.1624,266381.0
2018-12-03 13:30:00,128.14,128.14,127.74,127.82,13303.0,115.1085,115.1085,114.7492,114.8211,13303.0
2018-12-03 14:00:00,127.89,128.06,127.56,128.06,18212.0,114.8839,115.0367,114.5875,115.0367,18212.0
2018-12-03 14:30:00,128.03,128.08,127.87,127.99,14989.0,115.0097,115.0546,114.866,114.9738,14989.0
2018-12-03 15:00:00,127.93,128.3,127.82,128.22,30900.0,114.9199,115.2523,114.8211,115.1804,30900.0
2018-12-03 15:30:00,128.24,128.36,127.98,128.27,35513.0,115.1984,115.3061,114.9648,115.2253,35513.0
2018-12-04 09:30:00,127.87,128.06,127.45,127.64,33442.0,114.866,115.0367,114.4887,114.6594,33442.0
2018-12-04 10:00:00,127.55,127.65,127.32,127.46,15899.0,114.5785,114.6684,114.3719,114.4977,15899.0
2018-12-04 10:30:00,127.48,127.57,127.36,127.36,12997.0,114.5156,114.5965,114.4078,114.4078,12997.0
2018-12-04 11:00:00,127.3,127.48,127.17,127.31,24949.0,114.3539,114.5156,114.2372,114.3629,24949.0
2018-12-04 11:30:00,127.22,127.26,126.96,126.97,23670.0,114.2821,114.318,114.0485,114.0575,23670.0
2018-12-04 12:00:00,126.91,126.91,125.54,125.54,58086.0,114.0036,114.0036,112.7729,112.7729,58086.0
2018-12-04 12:30:00,125.35,125.69,125.07,125.37,26881.0,112.6023,112.9077,112.3507,112.6202,26881.0
2018-12-04 13:00:00,125.36,125.43,124.62,124.62,39602.0,112.6112,112.6741,111.9465,111.9465,39602.0
2018-12-04 13:30:00,124.69,125.15,124.22,125.07,61912.0,112.0094,112.4226,111.5872,112.3507,61912.0
2018-12-04 14:00:00,125.01,125.32,124.79,124.89,40102.0,112.2968,112.5753,112.0992,112.189,40102.0
2018-12-04 14:30:00,125.02,125.52,125.01,125.21,48172.0,112.3058,112.755,112.2968,112.4765,48172.0
2018-12-04 15:00:00,125.05,125.05,124.34,124.39,20099.0,112.3328,112.3328,111.695,111.7399,20099.0
2018-12-04 15:30:00,124.36,124.6,123.95,124.16,137593.0,111.7129,111.9285,111.3446,111.5333,137593.0
2018-12-06 09:30:00,122.17,122.64,121.58,121.73,58124.0,109.7457,110.1679,109.2157,109.3504,58124.0
2018-12-06 10:00:00,121.69,122.26,121.65,122.04,43907.0,109.3145,109.8265,109.2785,109.6289,43907.0
2018-12-06 10:30:00,122.16,122.16,121.32,121.45,48646.0,109.7367,109.7367,108.9821,109.0989,48646.0
2018-12-06 11:00:00,121.45,121.48,120.57,120.66,148290.0,109.0989,109.1258,108.3084,108.3892,148290.0
2018-12-06 11:30:00,120.87,121.73,120.83,121.6,55834.0,108.5779,109.3504,108.5419,109.2336,55834.0
2018-12-06 12:00:00,121.6,122.36,121.51,122.34,30622.0,109.2336,109.9163,109.1528,109.8984,30622.0
2018-12-06 12:30:00,122.31,122.65,122.1,122.52,27466.0,109.8714,110.1768,109.6828,110.0601,27466.0
2018-12-06 13:00:00,122.49,122.49,121.87,121.92,26245.0,110.0331,110.0331,109.4762,109.5211,26245.0
2018-12-06 13:30:00,121.81,122.58,121.67,122.58,28088.0,109.4223,110.114,109.2965,110.114,28088.0
2018-12-06 14:00:00,122.95,122.95,122.06,122.46,22764.0,110.4463,110.4463,109.6468,110.0062,22764.0
2018-12-06 14:30:00,122.44,122.71,121.88,122.7,78312.0,109.9882,110.2307,109.4851,110.2218,78312.0
2018-12-06 15:00:00,122.74,123.0,122.5,122.91,47421.0,110.2577,110.4912,110.0421,110.4104,47421.0
2018-12-06 15:30:00,122.86,124.01,122.85,124.01,86237.0,110.3655,111.3985,110.3565,111.3985,86237.0
2018-12-07 09:30:00,123.82,124.59,123.8,124.22,36779.0,111.2279,111.9195,111.2099,111.5872,36779.0
2018-12-07 10:00:00,124.28,124.29,123.05,123.21,65741.0,111.6411,111.6501,110.5362,110.6799,65741.0
2018-12-07 10:30:00,123.23,123.32,122.75,123.26,35105.0,110.6979,110.7787,110.2667,110.7248,35105.0
2018-12-07 11:00:00,123.31,123.31,122.06,122.27,63718.0,110.7697,110.7697,109.6468,109.8355,63718.0
2018-12-07 11:30:00,122.22,122.64,121.99,122.05,32250.0,109.7906,110.1679,109.584,109.6379,32250.0
2018-12-07 12:00:00,121.88,122.36,121.88,122.11,29076.0,109.4851,109.9163,109.4851,109.6918,29076.0
2018-12-07 12:30:00,122.04,122.43,121.58,122.32,50690.0,109.6289,109.9792,109.2157,109.8804,50690.0
2018-12-07 13:00:00,122.28,122.6,121.82,122.09,49774.0,109.8445,110.1319,109.4312,109.6738,49774.0
2018-12-07 13:30:00,121.89,122.0,121.45,121.46,27724.0,109.4941,109.5929,109.0989,109.1079,27724.0
2018-12-07 14:00:00,121.37,121.75,121.09,121.57,43192.0,109.027,109.3684,108.7755,109.2067,43192.0
2018-12-07 14:30:00,121.66,121.66,120.81,120.85,43897.0,109.2875,109.2875,108.524,108.5599,43897.0
2018-12-07 15:00:00,120.94,121.36,120.63,121.25,63495.0,108.6407,109.018,108.3623,108.9192,63495.0
2018-12-07 15:30:00,121.27,121.91,121.02,121.11,112273.0,108.9372,109.5121,108.7126,108.7935,112273.0
2018-12-10 09:30:00,120.97,121.34,120.01,120.18,52504.0,108.6677,109.0001,107.8053,107.958,52504.0
2018-12-10 10:00:00,120.15,120.92,120.13,120.52,48699.0,107.9311,108.6228,107.9131,108.2635,48699.0
2018-12-10 10:30:00,120.59,120.69,119.53,119.67,47386.0,108.3263,108.4162,107.3741,107.4999,47386.0
2018-12-10 11:00:00,119.49,119.51,118.88,119.11,119670.0,107.3382,107.3562,106.7902,106.9968,119670.0
2018-12-10 11:30:00,119.22,119.96,119.17,119.54,166312.0,107.0957,107.7604,107.0507,107.3831,166312.0
2018-12-10 12:00:00,119.57,119.85,119.28,119.43,68252.0,107.4101,107.6616,107.1496,107.2843,68252.0
2018-12-10 12:30:00,119.54,120.68,119.54,120.57,41036.0,107.3831,108.4072,107.3831,108.3084,41036.0
2018-12-10 13:00:00,120.52,120.74,120.31,120.32,63381.0,108.2635,108.4611,108.0748,108.0838,63381.0
2018-12-10 13:30:00,120.31,121.07,120.31,120.8,29326.0,108.0748,108.7575,108.0748,108.515,29326.0
2018-12-10 14:00:00,120.92,121.0,120.51,120.88,36241.0,108.6228,108.6946,108.2545,108.5868,36241.0
2018-12-10 14:30:00,120.98,121.33,120.88,120.89,40808.0,108.6767,108.9911,108.5868,108.5958,40808.0
2018-12-10 15:00:00,120.86,121.1,120.74,121.09,14524.0,108.5689,108.7845,108.4611,108.7755,14524.0
2018-12-10 15:30:00,121.12,121.76,121.12,121.31,72636.0,108.8024,109.3774,108.8024,108.9731,72636.0
2018-12-11 09:30:00,122.93,123.06,122.6,122.7,62520.0,110.4284,110.5451,110.1319,110.2218,62520.0
2018-12-11 10:00:00,122.72,123.0,122.47,122.86,36036.0,110.2397,110.4912,110.0151,110.3655,36036.0
2018-12-11 10:30:00,122.92,122.92,122.23,122.34,27683.0,110.4194,110.4194,109.7996,109.8984,27683.0
2018-12-11 11:00:00,122.37,122.37,121.91,122.04,58180.0,109.9253,109.9253,109.5121,109.6289,58180.0
2018-12-11 11:30:00,122.01,122.1,121.68,122.01,23026.0,109.6019,109.6828,109.3055,109.6019,23026.0
2018-12-11 12:00:00,121.98,121.99,121.1,121.34,80793.0,109.575,109.584,108.7845,109.0001,80793.0
2018-12-11 12:30:00,121.26,121.56,121.26,121.37,18159.0,108.9282,109.1977,108.9282,109.027,18159.0
2018-12-11 13:00:00,121.28,121.53,121.16,121.28,92646.0,108.9462,109.1707,108.8384,108.9462,92646.0
2018-12-11 13:30:00,121.22,121.32,120.57,120.67,50627.0,108.8923,108.9821,108.3084,108.3982,50627.0
2018-12-11 14:00:00,120.68,121.52,120.6,121.51,23137.0,108.4072,109.1618,108.3353,109.1528,23137.0
2018-12-11 14:30:00,121.61,121.95,121.52,121.69,42192.0,109.2426,109.548,109.1618,109.3145,42192.0
2018-12-11 15:00:00,121.73,122.3,121.4,121.89,57659.0,109.3504,109.8624,109.054,109.4941,57659.0
2018-12-11 15:30:00,121.91,122.22,121.28,121.3,191990.0,109.5121,109.7906,108.9462,108.9641,191990.0
2018-12-12 09:30:00,122.88,122.88,122.41,122.63,91926.0,110.3834,110.3834,109.9612,110.1589,91926.0
2018-12-12 10:00:00,122.71,123.12,122.53,122.94,18997.0,110.2307,110.599,110.069,110.4373,18997.0
2018-12-12 10:30:00,122.91,123.18,122.6,123.14,17302.0,110.4104,110.6529,110.1319,110.617,17302.0
2018-12-12 11:00:00,123.18,123.27,123.03,123.16,7003.0,110.6529,110.7338,110.5182,110.635,7003.0
2018-12-12 11:30:00,123.1,123.27,122.91,123.27,7688.0,110.5811,110.7338,110.4104,110.7338,7688.0
2018-12-12 12:00:00,123.3,123.35,123.08,123.2,31674.0,110.7607,110.8057,110.5631,110.6709,31674.0
2018-12-12 12:30:00,123.29,123.43,123.06,123.37,23624.0,110.7518,110.8775,110.5451,110.8236,23624.0
2018-12-12 13:00:00,123.37,123.53,123.34,123.47,21858.0,110.8236,110.9673,110.7967,110.9134,21858.0
2018-12-12 13:30:00,123.45,123.45,123.1,123.11,160036.0,110.8955,110.8955,110.5811,110.5901,160036.0
2018-12-12 14:00:00,123.18,123.19,122.42,122.51,25119.0,110.6529,110.6619,109.9702,110.0511,25119.0
2018-12-12 14:30:00,122.47,122.58,122.23,122.58,26308.0,110.0151,110.114,109.7996,110.114,26308.0
2018-12-12 15:00:00,122.46,122.83,122.33,122.38,59107.0,110.0062,110.3385,109.8894,109.9343,59107.0
2018-12-12 15:30:00,122.37,122.76,121.91,121.97,109351.0,109.9253,110.2757,109.5121,109.566,109351.0
2018-12-13 09:30:00,122.37,122.72,122.04,122.06,37609.0,109.9253,110.2397,109.6289,109.6468,37609.0
2018-12-13 10:00:00,122.08,122.82,122.05,122.27,27171.0,109.6648,110.3296,109.6379,109.8355,27171.0
2018-12-13 10:30:00,122.19,122.43,121.72,122.06,33556.0,109.7636,109.9792,109.3414,109.6468,33556.0
2018-12-13 11:00:00,122.08,122.17,121.71,122.02,25803.0,109.6648,109.7457,109.3324,109.6109,25803.0
2018-12-13 11:30:00,121.89,122.37,121.86,121.9,36318.0,109.4941,109.9253,109.4672,109.5031,36318.0
2018-12-13 12:00:00,121.88,121.88,121.52,121.6,25568.0,109.4851,109.4851,109.1618,109.2336,25568.0
2018-12-13 12:30:00,121.57,121.91,121.56,121.7,73191.0,109.2067,109.5121,109.1977,109.3235,73191.0
2018-12-13 13:00:00,121.72,121.72,121.36,121.62,26215.0,109.3414,109.3414,109.018,109.2516,26215.0
2018-12-13 13:30:00,121.6,122.07,121.58,121.62,76321.0,109.2336,109.6558,109.2157,109.2516,76321.0
2018-12-13 14:00:00,121.66,121.66,121.3,121.54,49179.0,109.2875,109.2875,108.9641,109.1797,49179.0
2018-12-13 14:30:00,121.49,121.77,121.3,121.71,27544.0,109.1348,109.3863,108.9641,109.3324,27544.0
2018-12-13 15:00:00,121.66,121.86,121.49,121.72,32476.0,109.2875,109.4672,109.1348,109.3414,32476.0
2018-12-13 15:30:00,121.7,122.11,121.6,121.87,130587.0,109.3235,109.6918,109.2336,109.4762,130587.0
2018-12-14 09:30:00,120.76,121.15,120.59,121.15,33494.0,108.479,108.8294,108.3263,108.8294,33494.0
2018-12-14 10:00:00,121.09,121.25,120.83,120.85,17310.0,108.7755,108.9192,108.5419,108.5599,17310.0
2018-12-14 10:30:00,120.73,121.1,120.53,120.83,26119.0,108.4521,108.7845,108.2724,108.5419,26119.0
2018-12-14 11:00:00,120.8,121.02,120.39,120.44,28152.0,108.515,108.7126,108.1467,108.1916,28152.0
2018-12-14 11:30:00,120.49,120.68,119.91,119.93,57282.0,108.2365,108.4072,107.7155,107.7335,57282.0
2018-12-14 12:00:00,120.11,120.32,119.98,120.26,57903.0,107.8952,108.0838,107.7784,108.0299,57903.0
2018-12-14 12:30:00,120.39,120.47,120.17,120.26,14421.0,108.1467,108.2185,107.949,108.0299,14421.0
2018-12-14 13:00:00,120.15,120.41,120.07,120.15,37722.0,107.9311,108.1646,107.8592,107.9311,37722.0
2018-12-14 13:30:00,120.11,120.13,119.81,119.91,41179.0,107.8952,107.9131,107.6257,107.7155,41179.0
2018-12-14 14:00:00,119.92,120.11,119.85,120.0,28807.0,107.7245,107.8952,107.6616,107.7963,28807.0
2018-12-14 14:30:00,119.99,119.99,119.41,119.73,56129.0,107.7874,107.7874,107.2663,107.5538,56129.0
2018-12-14 15:00:00,119.73,120.0,119.63,119.69,81951.0,107.5538,107.7963,107.464,107.5179,81951.0
2018-12-14 15:30:00,119.68,119.76,119.33,119.64,129333.0,107.5089,107.5807,107.1945,107.4729,129333.0
2018-12-17 09:30:00,119.12,119.17,118.16,118.59,116024.0,107.0058,107.0507,106.1435,106.5297,116024.0
2018-12-17 10:00:00,118.6,119.01,118.48,118.91,32946.0,106.5387,106.907,106.4309,106.8172,32946.0
2018-12-17 10:30:00,118.88,119.25,118.57,119.18,23230.0,106.7902,107.1226,106.5118,107.0597,23230.0
2018-12-17 11:00:00,119.26,119.65,119.21,119.39,38755.0,107.1316,107.4819,107.0867,107.2484,38755.0
2018-12-17 11:30:00,119.4,119.47,119.12,119.42,17448.0,107.2574,107.3202,107.0058,107.2753,17448.0
2018-12-17 12:00:00,119.51,119.62,119.11,119.11,140759.0,107.3562,107.455,106.9968,106.9968,140759.0
2018-12-17 12:30:00,119.06,119.07,118.31,118.31,55022.0,106.9519,106.9609,106.2782,106.2782,55022.0
2018-12-17 13:00:00,118.25,118.51,118.07,118.32,41298.0,106.2243,106.4579,106.0626,106.2872,41298.0
2018-12-17 13:30:00,118.22,118.22,117.71,117.73,43603.0,106.1974,106.1974,105.7392,105.7572,43603.0
2018-12-17 14:00:00,117.75,117.86,117.43,117.58,102267.0,105.7752,105.874,105.4877,105.6224,102267.0
2018-12-17 14:30:00,117.56,117.89,117.35,117.5,87622.0,105.6045,105.9009,105.4158,105.5506,87622.0
2018-12-17 15:00:00,117.45,117.62,116.8,116.91,179009.0,105.5057,105.6584,104.9218,105.0206,179009.0
2018-12-17 15:30:00,116.94,117.22,116.39,117.16,213287.0,105.0475,105.2991,104.5535,105.2452,213287.0
2018-12-18 09:30:00,117.99,118.4,117.91,118.36,105115.0,105.9907,106.3591,105.9189,106.3231,105115.0
2018-12-18 10:00:00,118.36,118.37,117.97,118.16,156755.0,106.3231,106.3321,105.9728,106.1435,156755.0
2018-12-18 10:30:00,118.19,118.33,117.68,117.87,98412.0,106.1704,106.2962,105.7123,105.883,98412.0
2018-12-18 11:00:00,117.83,118.0,117.38,117.52,67691.0,105.847,105.9997,105.4428,105.5685,67691.0
2018-12-18 11:30:00,117.54,117.91,117.54,117.69,34953.0,105.5865,105.9189,105.5865,105.7213,34953.0
2018-12-18 12:00:00,117.71,118.33,117.71,118.11,34910.0,105.7392,106.2962,105.7392,106.0985,34910.0
2018-12-18 12:30:00,118.16,118.23,117.99,118.15,47570.0,106.1435,106.2063,105.9907,106.1345,47570.0
2018-12-18 13:00:00,118.13,118.23,117.83,117.87,44712.0,106.1165,106.2063,105.847,105.883,44712.0
2018-12-18 13:30:00,117.83,117.83,117.4,117.47,13364.0,105.847,105.847,105.4607,105.5236,13364.0
2018-12-18 14:00:00,117.48,117.79,117.43,117.56,87499.0,105.5326,105.8111,105.4877,105.6045,87499.0
2018-12-18 14:30:00,117.59,117.6,116.55,116.55,91599.0,105.6314,105.6404,104.6972,104.6972,91599.0
2018-12-18 15:00:00,116.51,116.94,116.33,116.68,99187.0,104.6613,105.0475,104.4996,104.814,99187.0
2018-12-18 15:30:00,116.7,117.72,116.7,117.15,135654.0,104.8319,105.7482,104.8319,105.2362,135654.0
2018-12-19 09:30:00,117.18,118.17,117.16,117.96,49477.0,105.2631,106.1524,105.2452,105.9638,49477.0
2018-12-19 10:00:00,118.1,118.25,117.98,118.18,104751.0,106.0896,106.2243,105.9818,106.1614,104751.0
2018-12-19 10:30:00,118.27,118.34,118.08,118.25,35916.0,106.2423,106.3052,106.0716,106.2243,35916.0
2018-12-19 11:00:00,118.23,118.24,117.81,117.99,71774.0,106.2063,106.2153,105.8291,105.9907,71774.0
2018-12-19 11:30:00,117.98,118.31,117.81,118.31,42546.0,105.9818,106.2782,105.8291,106.2782,42546.0
2018-12-19 12:00:00,118.27,118.59,118.27,118.54,49747.0,106.2423,106.5297,106.2423,106.4848,49747.0
2018-12-19 12:30:00,118.52,118.61,118.31,118.31,29141.0,106.4668,106.5477,106.2782,106.2782,29141.0
2018-12-19 13:00:00,118.28,118.28,117.93,118.06,63605.0,106.2513,106.2513,105.9369,106.0536,63605.0
2018-12-19 13:30:00,118.1,118.85,118.03,118.76,97619.0,106.0896,106.7633,106.0267,106.6824,97619.0
2018-12-19 14:00:00,118.92,119.03,116.62,117.68,153591.0,106.8262,106.925,104.7601,105.7123,153591.0
2018-12-19 14:30:00,117.65,118.04,115.55,115.88,164664.0,105.6853,106.0357,103.7989,104.0953,164664.0
2018-12-19 15:00:00,115.79,115.79,114.53,115.09,164209.0,104.0145,104.0145,102.8826,103.3857,164209.0
2018-12-19 15:30:00,115.21,115.67,114.85,115.33,177331.0,103.4935,103.9067,103.1701,103.6013,177331.0
2018-12-20 09:30:00,114.72,115.13,114.27,114.98,95348.0,103.0533,103.4216,102.6491,103.2869,95348.0
2018-12-20 10:00:00,115.03,115.47,114.79,114.94,96391.0,103.3318,103.727,103.1162,103.2509,96391.0
2018-12-20 10:30:00,114.89,115.47,114.84,115.07,85222.0,103.206,103.727,103.1611,103.3677,85222.0
2018-12-20 11:00:00,114.99,115.04,114.1,114.28,119066.0,103.2958,103.3408,102.4964,102.658,119066.0
2018-12-20 11:30:00,114.22,114.4,113.28,113.58,175498.0,102.6041,102.7658,101.7597,102.0292,175498.0
2018-12-20 12:00:00,113.79,114.3,113.33,114.3,148449.0,102.2179,102.676,101.8047,102.676,148449.0
2018-12-20 12:30:00,114.27,114.34,113.57,113.95,153794.0,102.6491,102.7119,102.0203,102.3616,153794.0
2018-12-20 13:00:00,113.93,113.94,113.4,113.69,127108.0,102.3436,102.3526,101.8675,102.128,127108.0
2018-12-20 13:30:00,113.65,113.74,113.2,113.28,110345.0,102.0921,102.173,101.6879,101.7597,110345.0
2018-12-20 14:00:00,113.31,113.35,112.3,113.33,171666.0,101.7867,101.8226,100.8794,101.8047,171666.0
2018-12-20 14:30:00,113.43,114.47,113.23,113.78,141986.0,101.8945,102.8287,101.7148,102.2089,141986.0
2018-12-20 15:00:00,113.82,114.31,113.17,113.76,136938.0,102.2448,102.685,101.6609,102.1909,136938.0
2018-12-20 15:30:00,113.85,114.17,113.04,113.58,287538.0,102.2718,102.5592,101.5441,102.0292,287538.0
2018-12-21 09:30:00,113.82,114.13,113.63,114.0,88265.0,102.2448,102.5233,102.0741,102.4065,88265.0
2018-12-21 10:00:00,113.86,115.2,113.52,114.62,86386.0,102.2808,103.4845,101.9753,102.9635,86386.0
2018-12-21 10:30:00,114.76,114.77,114.04,114.13,174046.0,103.0892,103.0982,102.4425,102.5233,174046.0
2018-12-21 11:00:00,114.05,114.05,113.16,113.94,102226.0,102.4514,102.4514,101.6519,102.3526,102226.0
2018-12-21 11:30:00,114.0,114.02,113.17,113.19,111129.0,102.4065,102.4245,101.6609,101.6789,111129.0
2018-12-21 12:00:00,113.22,113.31,112.36,112.37,94186.0,101.7058,101.7867,100.9333,100.9423,94186.0
2018-12-21 12:30:00,112.37,113.15,112.0,112.43,104540.0,100.9423,101.643,100.6099,100.9962,104540.0
2018-12-21 13:00:00,112.43,112.81,112.2,112.51,122962.0,100.9962,101.3375,100.7896,101.068,122962.0
2018-12-21 13:30:00,112.56,113.02,112.33,112.47,569981.0,101.113,101.5262,100.9064,101.0321,569981.0
2018-12-21 14:00:00,112.45,112.61,112.08,112.34,57491.0,101.0142,101.1579,100.6818,100.9153,57491.0
2018-12-21 14:30:00,112.26,112.55,111.93,112.04,88353.0,100.8435,101.104,100.547,100.6458,88353.0
2018-12-21 15:00:00,112.23,112.35,111.18,111.19,178959.0,100.8165,100.9243,99.8733,99.8823,178959.0
2018-12-21 15:30:00,111.17,111.55,110.87,111.17,249845.0,99.8643,100.2057,99.5948,99.8643,249845.0
2018-12-24 09:30:00,109.73,110.04,108.6,108.81,118708.0,99.1727,99.4528,98.1514,98.3412,118708.0
2018-12-24 10:00:00,108.84,109.21,108.3,109.07,123581.0,98.3683,98.7027,97.8802,98.5762,123581.0
2018-12-24 10:30:00,109.16,110.22,109.12,109.52,112402.0,98.6575,99.6155,98.6213,98.9829,112402.0
2018-12-24 11:00:00,109.57,109.74,108.67,108.77,92040.0,99.028,99.1817,98.2146,98.305,92040.0
2018-12-24 11:30:00,108.71,109.08,108.34,108.45,123967.0,98.2508,98.5852,97.9164,98.0158,123967.0
2018-12-24 12:00:00,108.51,108.79,108.09,108.33,111051.0,98.07,98.3231,97.6904,97.9073,111051.0
2018-12-24 12:30:00,108.49,108.6,107.58,107.63,153388.0,98.052,98.1514,97.2295,97.2747,153388.0
2018-12-26 09:30:00,108.28,109.2,108.2,108.2,216293.0,97.8622,98.6936,97.7899,97.7899,216293.0
2018-12-26 10:00:00,108.19,108.31,107.49,108.15,146832.0,97.7808,97.8893,97.1482,97.7447,146832.0
2018-12-26 10:30:00,107.99,108.1,107.34,107.4,97530.0,97.6001,97.6995,97.0126,97.0668,97530.0
2018-12-26 11:00:00,107.48,108.58,107.46,108.56,214334.0,97.1391,98.1333,97.1211,98.1152,214334.0
2018-12-26 11:30:00,108.56,109.36,108.42,109.36,75772.0,98.1152,98.8382,97.9887,98.8382,75772.0
2018-12-26 12:00:00,109.47,110.25,109.39,109.75,344040.0,98.9377,99.6426,98.8654,99.1907,344040.0
2018-12-26 12:30:00,109.76,110.39,109.69,110.32,169722.0,99.1998,99.7692,99.1365,99.7059,169722.0
2018-12-26 13:00:00,110.36,110.41,109.52,109.78,146404.0,99.742,99.7872,98.9829,99.2178,146404.0
2018-12-26 13:30:00,109.84,110.78,109.83,110.77,305758.0,99.2721,100.1216,99.263,100.1126,305758.0
2018-12-26 14:00:00,110.76,110.76,110.16,110.27,103043.0,100.1036,100.1036,99.5613,99.6607,103043.0
2018-12-26 14:30:00,110.28,110.86,110.28,110.86,142689.0,99.6697,100.1939,99.6697,100.1939,142689.0
2018-12-26 15:00:00,110.82,111.41,110.76,111.41,160165.0,100.1578,100.691,100.1036,100.691,160165.0
2018-12-26 15:30:00,111.41,112.95,111.38,112.92,231140.0,100.691,102.0828,100.6639,102.0557,231140.0
2018-12-27 09:30:00,111.48,111.85,110.76,111.17,155333.0,100.7543,101.0887,100.1036,100.4741,155333.0
2018-12-27 10:00:00,111.11,111.55,110.53,110.65,138151.0,100.4199,100.8175,99.8957,100.0041,138151.0
2018-12-27 10:30:00,110.67,111.5,110.47,110.96,102205.0,100.0222,100.7724,99.8415,100.2843,102205.0
2018-12-27 11:00:00,110.92,111.59,110.69,111.51,114280.0,100.2482,100.8537,100.0403,100.7814,114280.0
2018-12-27 11:30:00,111.62,111.84,111.03,111.37,73479.0,100.8808,101.0796,100.3476,100.6549,73479.0
2018-12-27 12:00:00,111.35,111.37,110.59,110.73,93316.0,100.6368,100.6549,99.9499,100.0764,93316.0
2018-12-27 12:30:00,110.66,111.02,110.58,110.99,139479.0,100.0132,100.3385,99.9409,100.3114,139479.0
2018-12-27 13:00:00,110.95,111.12,110.67,110.67,186093.0,100.2753,100.4289,100.0222,100.0222,186093.0
2018-12-27 13:30:00,110.65,110.82,110.02,110.21,145204.0,100.0041,100.1578,99.4347,99.6065,145204.0
2018-12-27 14:00:00,110.17,110.33,109.75,110.1,244367.0,99.5703,99.7149,99.1907,99.5071,244367.0
2018-12-27 14:30:00,110.11,111.21,109.93,111.08,153821.0,99.5161,100.5103,99.3534,100.3928,153821.0
2018-12-27 15:00:00,111.16,112.46,110.71,112.41,175687.0,100.4651,101.64,100.0584,101.5948,175687.0
2018-12-27 15:30:00,112.45,113.9,112.06,113.9,394778.0,101.631,102.9414,101.2785,102.9414,394778.0
2018-12-28 09:30:00,114.51,114.81,114.0,114.49,124528.0,103.4928,103.7639,103.0318,103.4747,124528.0
2018-12-28 10:00:00,114.53,114.65,113.63,113.65,105898.0,103.5108,103.6193,102.6974,102.7155,105898.0
2018-12-28 10:30:00,113.67,114.02,113.16,113.63,111503.0,102.7336,103.0499,102.2726,102.6974,111503.0
2018-12-28 11:00:00,113.69,114.08,113.44,113.91,157557.0,102.7517,103.1041,102.5257,102.9505,157557.0
2018-12-28 11:30:00,113.88,114.26,113.76,114.11,62530.0,102.9234,103.2668,102.8149,103.1312,62530.0
2018-12-28 12:00:00,114.15,114.43,113.94,114.16,103962.0,103.1674,103.4205,102.9776,103.1764,103962.0
2018-12-28 12:30:00,114.21,114.44,113.85,113.86,97637.0,103.2216,103.4295,102.8963,102.9053,97637.0
2018-12-28 13:00:00,113.91,114.25,113.7,113.82,74700.0,102.9505,103.2578,102.7607,102.8691,74700.0
2018-12-28 13:30:00,113.79,114.27,113.59,114.14,133870.0,102.842,103.2758,102.6613,103.1584,133870.0
2018-12-28 14:00:00,114.16,114.95,114.16,114.54,219170.0,103.1764,103.8904,103.1764,103.5199,219170.0
2018-12-28 14:30:00,114.6,115.34,114.5,115.27,214590.0,103.5741,104.2429,103.4837,104.1796,214590.0
2018-12-28 15:00:00,115.25,115.34,113.61,113.86,309375.0,104.1616,104.2429,102.6793,102.9053,309375.0
2018-12-28 15:30:00,113.74,113.95,113.38,113.76,150641.0,102.7968,102.9866,102.4715,102.8149,150641.0
2018-12-31 09:30:00,114.59,114.85,114.42,114.53,91200.0,103.5651,103.8,103.4114,103.5108,91200.0
2018-12-31 10:00:00,114.55,114.76,114.32,114.4,87542.0,103.5289,103.7187,103.321,103.3933,87542.0
2018-12-31 10:30:00,114.41,114.42,113.98,114.04,179414.0,103.4024,103.4114,103.0137,103.068,179414.0
2018-12-31 11:00:00,114.08,114.19,113.79,114.09,74871.0,103.1041,103.2035,102.842,103.1132,74871.0
2018-12-31 11:30:00,114.06,114.18,113.68,114.16,101410.0,103.0861,103.1945,102.7426,103.1764,101410.0
2018-12-31 12:00:00,114.22,114.34,114.09,114.26,63878.0,103.2307,103.3391,103.1132,103.2668,63878.0
2018-12-31 12:30:00,114.36,114.55,114.32,114.46,54842.0,103.3572,103.5289,103.321,103.4476,54842.0
2018-12-31 13:00:00,114.57,114.83,114.5,114.83,89371.0,103.547,103.782,103.4837,103.782,89371.0
2018-12-31 13:30:00,114.87,114.87,114.33,114.34,192458.0,103.8181,103.8181,103.3301,103.3391,192458.0
2018-12-31 14:00:00,114.3,114.47,113.97,113.99,196954.0,103.303,103.4566,103.0047,103.0228,196954.0
2018-12-31 14:30:00,114.06,114.53,113.88,114.24,159937.0,103.0861,103.5108,102.9234,103.2487,159937.0
2018-12-31 15:00:00,114.22,114.5,114.1,114.29,116493.0,103.2307,103.4837,103.1222,103.2939,116493.0
2018-12-31 15:30:00,114.31,114.88,113.98,114.88,308542.0,103.312,103.8272,103.0137,103.8272,308542.0
2019-01-02 09:30:00,113.11,113.59,112.96,113.5,64026.0,102.2275,102.6613,102.0919,102.5799,64026.0
2019-01-02 10:00:00,113.5,114.15,113.28,113.81,39006.0,102.5799,103.1674,102.3811,102.8601,39006.0
2019-01-02 10:30:00,113.83,114.37,113.67,114.36,70813.0,102.8782,103.3662,102.7336,103.3572,70813.0
2019-01-02 11:00:00,114.28,115.0,114.21,114.56,65289.0,103.2849,103.9356,103.2216,103.5379,65289.0
2019-01-02 11:30:00,114.56,114.84,114.29,114.3,38162.0,103.5379,103.791,103.2939,103.303,38162.0
2019-01-02 12:00:00,114.25,114.46,114.2,114.34,38359.0,103.2578,103.4476,103.2126,103.3391,38359.0
2019-01-02 12:30:00,114.33,114.93,114.33,114.88,50140.0,103.3301,103.8723,103.3301,103.8272,50140.0
2019-01-02 13:00:00,114.96,115.26,114.92,115.21,26907.0,103.8995,104.1706,103.8633,104.1254,26907.0
2019-01-02 13:30:00,115.18,115.31,115.03,115.31,69578.0,104.0983,104.2158,103.9627,104.2158,69578.0
2019-01-02 14:00:00,115.23,115.23,114.68,114.96,53348.0,104.1435,104.1435,103.6464,103.8995,53348.0
2019-01-02 14:30:00,114.99,115.2,114.75,114.75,28191.0,103.9266,104.1164,103.7097,103.7097,28191.0
2019-01-02 15:00:00,114.71,114.9,114.27,114.49,58816.0,103.6735,103.8452,103.2758,103.4747,58816.0
2019-01-02 15:30:00,114.48,114.99,114.22,114.87,132125.0,103.4656,103.9266,103.2307,103.8181,132125.0
2019-01-03 09:30:00,114.06,114.06,113.34,113.49,74260.0,103.0861,103.0861,102.4353,102.5709,74260.0
2019-01-03 10:00:00,113.51,113.51,112.41,112.84,168277.0,102.589,102.589,101.5948,101.9834,168277.0
2019-01-03 10:30:00,112.77,112.77,112.09,112.63,56481.0,101.9202,101.9202,101.3056,101.7936,56481.0
2019-01-03 11:00:00,112.69,113.23,112.61,112.84,85018.0,101.8479,102.3359,101.7756,101.9834,85018.0
2019-01-03 11:30:00,112.87,113.89,112.77,113.44,43221.0,102.0105,102.9324,101.9202,102.5257,43221.0
2019-01-03 12:00:00,113.44,113.59,113.15,113.29,47345.0,102.5257,102.6613,102.2636,102.3901,47345.0
2019-01-03 12:30:00,113.26,113.52,113.03,113.47,28008.0,102.363,102.598,102.1552,102.5528,28008.0
2019-01-03 13:00:00,113.37,113.39,112.5,112.84,65706.0,102.4624,102.4805,101.6761,101.9834,65706.0
2019-01-03 13:30:00,112.78,113.15,112.52,112.63,31093.0,101.9292,102.2636,101.6942,101.7936,31093.0
2019-01-03 14:00:00,112.59,113.11,112.5,113.09,54132.0,101.7575,102.2275,101.6761,102.2094,54132.0
2019-01-03 14:30:00,113.11,113.25,112.31,112.48,52568.0,102.2275,102.354,101.5044,101.6581,52568.0
2019-01-03 15:00:00,112.41,112.54,112.18,112.34,39534.0,101.5948,101.7123,101.3869,101.5315,39534.0
2019-01-03 15:30:00,112.31,112.69,111.94,112.11,159554.0,101.5044,101.8479,101.17,101.3237,159554.0
2019-01-04 09:30:00,113.75,114.4,113.63,114.37,83371.0,102.8059,103.3933,102.6974,103.3662,83371.0
2019-01-04 10:00:00,114.48,115.23,113.95,115.23,73889.0,103.4656,104.1435,102.9866,104.1435,73889.0
2019-01-04 10:30:00,115.28,115.42,114.88,115.22,48842.0,104.1887,104.3152,103.8272,104.1344,48842.0
2019-01-04 11:00:00,115.21,115.66,115.02,115.08,30762.0,104.1254,104.5321,103.9537,104.0079,30762.0
2019-01-04 11:30:00,114.96,115.53,114.96,115.44,42491.0,103.8995,104.4146,103.8995,104.3333,42491.0
2019-01-04 12:00:00,115.43,115.77,115.13,115.69,30986.0,104.3242,104.6315,104.0531,104.5592,30986.0
2019-01-04 12:30:00,115.63,116.06,115.61,115.93,24005.0,104.505,104.8936,104.4869,104.7761,24005.0
2019-01-04 13:00:00,115.96,116.25,115.96,115.97,17489.0,104.8032,105.0653,104.8032,104.8123,17489.0
2019-01-04 13:30:00,116.05,116.16,115.64,115.79,21565.0,104.8846,104.984,104.514,104.6496,21565.0
2019-01-04 14:00:00,115.84,115.96,115.57,115.92,45824.0,104.6948,104.8032,104.4508,104.7671,45824.0
2019-01-04 14:30:00,115.88,116.08,115.55,115.62,52066.0,104.7309,104.9117,104.4327,104.496,52066.0
2019-01-04 15:00:00,115.77,115.96,115.48,115.61,70677.0,104.6315,104.8032,104.3694,104.4869,70677.0
2019-01-04 15:30:00,115.59,116.01,115.58,115.93,133052.0,104.4688,104.8484,104.4598,104.7761,133052.0
2019-01-07 09:30:00,116.08,116.19,115.66,116.0,47579.0,104.9117,105.0111,104.5321,104.8394,47579.0
2019-01-07 10:00:00,115.97,116.33,115.92,116.27,31584.0,104.8123,105.1377,104.7671,105.0834,31584.0
2019-01-07 10:30:00,116.27,116.79,116.27,116.66,55077.0,105.0834,105.5534,105.0834,105.4359,55077.0
2019-01-07 11:00:00,116.63,116.85,116.61,116.74,21709.0,105.4088,105.6076,105.3907,105.5082,21709.0
2019-01-07 11:30:00,116.75,117.34,116.75,117.32,60898.0,105.5172,106.0505,105.5172,106.0324,60898.0
2019-01-07 12:00:00,117.33,117.36,117.05,117.3,13680.0,106.0414,106.0686,105.7884,106.0143,13680.0
2019-01-07 12:30:00,117.21,117.45,117.21,117.38,23409.0,105.933,106.1499,105.933,106.0866,23409.0
2019-01-07 13:00:00,117.44,117.6,117.38,117.45,50678.0,106.1409,106.2855,106.0866,106.1499,50678.0
2019-01-07 13:30:00,117.47,117.55,117.06,117.09,58486.0,106.168,106.2403,105.7974,105.8245,58486.0
2019-01-07 14:00:00,117.08,117.23,116.96,117.02,85990.0,105.8155,105.9511,105.707,105.7613,85990.0
2019-01-07 14:30:00,117.03,117.04,116.69,116.69,17046.0,105.7703,105.7793,105.463,105.463,17046.0
2019-01-07 15:00:00,116.75,117.25,116.74,117.14,59454.0,105.5172,105.9691,105.5082,105.8697,59454.0
2019-01-07 15:30:00,117.16,117.19,116.75,116.83,173759.0,105.8878,105.9149,105.5172,105.5895,173759.0
2019-01-08 09:30:00,117.98,118.23,117.71,117.75,59129.0,106.6289,106.8548,106.3849,106.421,59129.0
2019-01-08 10:00:00,117.8,117.95,117.18,117.35,54390.0,106.4662,106.6018,105.9059,106.0595,54390.0
2019-01-08 10:30:00,117.41,117.44,116.71,116.86,32608.0,106.1137,106.1409,105.4811,105.6167,32608.0
2019-01-08 11:00:00,116.93,117.28,116.92,117.12,22415.0,105.6799,105.9962,105.6709,105.8516,22415.0
2019-01-08 11:30:00,117.06,117.3,116.88,117.3,48032.0,105.7974,106.0143,105.6347,106.0143,48032.0
2019-01-08 12:00:00,117.3,117.66,117.27,117.61,197323.0,106.0143,106.3397,105.9872,106.2945,197323.0
2019-01-08 12:30:00,117.6,117.61,117.08,117.28,56634.0,106.2855,106.2945,105.8155,105.9962,56634.0
2019-01-08 13:00:00,117.28,117.55,117.17,117.5,34826.0,105.9962,106.2403,105.8968,106.1951,34826.0
2019-01-08 13:30:00,117.52,117.86,117.38,117.73,67231.0,106.2132,106.5204,106.0866,106.403,67231.0
2019-01-08 14:00:00,117.68,117.88,117.64,117.68,67338.0,106.3578,106.5385,106.3216,106.3578,67338.0
2019-01-08 14:30:00,117.68,117.88,117.65,117.75,18395.0,106.3578,106.5385,106.3307,106.421,18395.0
2019-01-08 15:00:00,117.7,117.94,117.59,117.93,35934.0,106.3758,106.5927,106.2764,106.5837,35934.0
2019-01-08 15:30:00,117.97,118.06,117.84,117.95,118698.0,106.6199,106.7012,106.5024,106.6018,118698.0
2019-01-09 09:30:00,118.31,118.63,118.17,118.54,82573.0,106.9272,107.2164,106.8006,107.135,82573.0
2019-01-09 10:00:00,118.69,118.69,118.37,118.49,23841.0,107.2706,107.2706,106.9814,107.0898,23841.0
2019-01-09 10:30:00,118.52,118.53,117.84,118.04,22809.0,107.1169,107.126,106.5024,106.6831,22809.0
2019-01-09 11:00:00,118.07,118.56,118.06,118.56,32145.0,106.7102,107.1531,106.7012,107.1531,32145.0
2019-01-09 11:30:00,118.49,118.8,118.39,118.72,16453.0,107.0898,107.37,106.9995,107.2977,16453.0
2019-01-09 12:00:00,118.67,118.74,118.57,118.67,17892.0,107.2525,107.3158,107.1621,107.2525,17892.0
2019-01-09 12:30:00,118.72,118.91,118.69,118.91,25207.0,107.2977,107.4694,107.2706,107.4694,25207.0
2019-01-09 13:00:00,118.93,118.93,118.72,118.82,19615.0,107.4875,107.4875,107.2977,107.3881,19615.0
2019-01-09 13:30:00,118.84,118.85,118.61,118.67,13527.0,107.4062,107.4152,107.1983,107.2525,13527.0
2019-01-09 14:00:00,118.67,118.97,118.27,118.42,44632.0,107.2525,107.5237,106.891,107.0266,44632.0
2019-01-09 14:30:00,118.35,118.8,118.32,118.66,44342.0,106.9633,107.37,106.9362,107.2435,44342.0
2019-01-09 15:00:00,118.65,118.85,118.65,118.75,24096.0,107.2344,107.4152,107.2344,107.3248,24096.0
2019-01-09 15:30:00,118.74,118.78,118.27,118.51,85045.0,107.3158,107.3519,106.891,107.1079,85045.0
2019-01-10 09:30:00,117.83,117.9,117.46,117.62,39768.0,106.4933,106.5566,106.1589,106.3035,39768.0
2019-01-10 10:00:00,117.6,118.17,117.53,118.17,67399.0,106.2855,106.8006,106.2222,106.8006,67399.0
2019-01-10 10:30:00,118.16,118.39,118.09,118.38,25788.0,106.7916,106.9995,106.7283,106.9904,25788.0
2019-01-10 11:00:00,118.31,118.59,118.3,118.44,17294.0,106.9272,107.1802,106.9181,107.0446,17294.0
2019-01-10 11:30:00,118.41,118.72,118.41,118.57,9914.0,107.0175,107.2977,107.0175,107.1621,9914.0
2019-01-10 12:00:00,118.62,118.77,118.45,118.62,21510.0,107.2073,107.3429,107.0537,107.2073,21510.0
2019-01-10 12:30:00,118.63,118.87,118.48,118.71,26895.0,107.2164,107.4333,107.0808,107.2887,26895.0
2019-01-10 13:00:00,118.65,118.69,118.07,118.34,54249.0,107.2344,107.2706,106.7102,106.9543,54249.0
2019-01-10 13:30:00,118.36,118.37,117.98,118.32,24442.0,106.9723,106.9814,106.6289,106.9362,24442.0
2019-01-10 14:00:00,118.36,118.95,118.35,118.76,39676.0,106.9723,107.5056,106.9633,107.3339,39676.0
2019-01-10 14:30:00,118.73,118.86,118.53,118.71,31965.0,107.3067,107.4242,107.126,107.2887,31965.0
2019-01-10 15:00:00,118.67,118.88,118.64,118.84,47899.0,107.2525,107.4423,107.2254,107.4062,47899.0
2019-01-10 15:30:00,118.86,119.09,118.8,119.02,158409.0,107.4242,107.6321,107.37,107.5688,158409.0
2019-01-11 09:30:00,118.48,118.53,118.21,118.36,38400.0,107.0808,107.126,106.8368,106.9723,38400.0
2019-01-11 10:00:00,118.38,118.6,118.27,118.28,27313.0,106.9904,107.1892,106.891,106.9,27313.0
2019-01-11 10:30:00,118.23,118.66,118.18,118.66,73541.0,106.8548,107.2435,106.8097,107.2435,73541.0
2019-01-11 11:00:00,118.67,118.68,118.4,118.56,34117.0,107.2525,107.2616,107.0085,107.1531,34117.0
2019-01-11 11:30:00,118.58,118.8,118.53,118.78,72843.0,107.1712,107.37,107.126,107.3519,72843.0
2019-01-11 12:00:00,118.82,118.88,118.71,118.78,41211.0,107.3881,107.4423,107.2887,107.3519,41211.0
2019-01-11 12:30:00,118.79,119.0,118.79,118.92,30659.0,107.361,107.5508,107.361,107.4785,30659.0
2019-01-11 13:00:00,118.89,118.89,118.62,118.64,10393.0,107.4513,107.4513,107.2073,107.2254,10393.0
2019-01-11 13:30:00,118.65,118.78,118.65,118.77,35847.0,107.2344,107.3519,107.2344,107.3429,35847.0
2019-01-11 14:00:00,118.74,118.87,118.68,118.86,12257.0,107.3158,107.4333,107.2616,107.4242,12257.0
2019-01-11 14:30:00,118.86,118.87,118.7,118.73,32941.0,107.4242,107.4333,107.2796,107.3067,32941.0
2019-01-11 15:00:00,118.74,118.87,118.71,118.72,24610.0,107.3158,107.4333,107.2887,107.2977,24610.0
2019-01-11 15:30:00,118.76,119.03,118.74,118.99,44937.0,107.3339,107.5779,107.3158,107.5417,44937.0
2019-01-14 09:30:00,118.02,118.34,117.85,118.18,22419.0,106.6651,106.9543,106.5114,106.8097,22419.0
2019-01-14 10:00:00,118.2,118.5,118.16,118.26,27750.0,106.8277,107.0989,106.7916,106.882,27750.0
2019-01-14 10:30:00,118.39,118.59,118.33,118.57,28563.0,106.9995,107.1802,106.9452,107.1621,28563.0
2019-01-14 11:00:00,118.42,118.48,118.18,118.3,34264.0,107.0266,107.0808,106.8097,106.9181,34264.0
2019-01-14 11:30:00,118.26,118.52,118.24,118.36,35923.0,106.882,107.1169,106.8639,106.9723,35923.0
2019-01-14 12:00:00,118.39,118.61,118.33,118.55,42222.0,106.9995,107.1983,106.9452,107.1441,42222.0
2019-01-14 12:30:00,118.53,118.56,118.49,118.5,16042.0,107.126,107.1531,107.0898,107.0989,16042.0
2019-01-14 13:00:00,118.45,118.69,118.45,118.58,104150.0,107.0537,107.2706,107.0537,107.1712,104150.0
2019-01-14 13:30:00,118.59,118.69,118.54,118.55,12374.0,107.1802,107.2706,107.135,107.1441,12374.0
2019-01-14 14:00:00,118.54,118.59,118.34,118.37,46304.0,107.135,107.1802,106.9543,106.9814,46304.0
2019-01-14 14:30:00,118.4,118.67,118.4,118.67,30821.0,107.0085,107.2525,107.0085,107.2525,30821.0
2019-01-14 15:00:00,118.6,118.64,118.51,118.51,17672.0,107.1892,107.2254,107.1079,107.1079,17672.0
2019-01-14 15:30:00,118.53,118.57,118.25,118.3,48081.0,107.126,107.1621,106.8729,106.9181,48081.0
2019-01-15 09:30:00,118.41,119.18,118.41,119.06,37825.0,107.0175,107.7134,107.0175,107.605,37825.0
2019-01-15 10:00:00,119.13,119.48,118.85,118.98,82472.0,107.6683,107.9846,107.4152,107.5327,82472.0
2019-01-15 10:30:00,119.05,119.29,118.95,119.22,79775.0,107.596,107.8129,107.5056,107.7496,79775.0
2019-01-15 11:00:00,119.28,119.38,119.11,119.18,30921.0,107.8038,107.8942,107.6502,107.7134,30921.0
2019-01-15 11:30:00,119.12,119.59,119.12,119.55,43153.0,107.6592,108.084,107.6592,108.0478,43153.0
2019-01-15 12:00:00,119.55,119.77,119.55,119.67,33024.0,108.0478,108.2467,108.0478,108.1563,33024.0
2019-01-15 12:30:00,119.61,119.62,119.45,119.51,13294.0,108.1021,108.1111,107.9575,108.0117,13294.0
2019-01-15 13:00:00,119.49,119.54,119.42,119.51,10482.0,107.9936,108.0388,107.9304,108.0117,10482.0
2019-01-15 13:30:00,119.49,119.59,119.49,119.55,100467.0,107.9936,108.084,107.9936,108.0478,100467.0
2019-01-15 14:00:00,119.59,119.68,119.07,119.07,59881.0,108.084,108.1653,107.614,107.614,59881.0
2019-01-15 14:30:00,119.03,119.33,118.94,119.33,19186.0,107.5779,107.849,107.4965,107.849,19186.0
2019-01-15 15:00:00,119.3,119.56,119.3,119.49,27679.0,107.8219,108.0569,107.8219,107.9936,27679.0
2019-01-15 15:30:00,119.45,119.73,119.41,119.65,64199.0,107.9575,108.2105,107.9213,108.1382,64199.0
2019-01-16 09:30:00,119.82,120.3,119.82,120.18,65876.0,108.2919,108.7257,108.2919,108.6172,65876.0
2019-01-16 10:00:00,120.19,120.28,120.12,120.16,22986.0,108.6263,108.7076,108.563,108.5992,22986.0
2019-01-16 10:30:00,120.17,120.17,119.8,120.03,25427.0,108.6082,108.6082,108.2738,108.4817,25427.0
2019-01-16 11:00:00,119.98,120.19,119.82,120.11,32489.0,108.4365,108.6263,108.2919,108.554,32489.0
2019-01-16 11:30:00,120.13,120.23,119.86,119.94,30242.0,108.572,108.6624,108.328,108.4003,30242.0
2019-01-16 12:00:00,120.01,120.08,119.84,120.04,16133.0,108.4636,108.5269,108.3099,108.4907,16133.0
2019-01-16 12:30:00,120.05,120.13,119.95,120.12,6520.0,108.4997,108.572,108.4094,108.563,6520.0
2019-01-16 13:00:00,120.09,120.11,120.01,120.09,6405.0,108.5359,108.554,108.4636,108.5359,6405.0
2019-01-16 13:30:00,120.11,120.18,120.06,120.13,15217.0,108.554,108.6172,108.5088,108.572,15217.0
2019-01-16 14:00:00,120.18,120.28,120.16,120.28,8421.0,108.6172,108.7076,108.5992,108.7076,8421.0
2019-01-16 14:30:00,120.29,120.39,120.15,120.19,37810.0,108.7167,108.807,108.5901,108.6263,37810.0
2019-01-16 15:00:00,120.17,120.35,120.16,120.3,153037.0,108.6082,108.7709,108.5992,108.7257,153037.0
2019-01-16 15:30:00,120.28,120.29,119.9,119.92,108624.0,108.7076,108.7167,108.3642,108.3822,108624.0
2019-01-17 09:30:00,119.51,120.04,119.36,120.03,36525.0,108.0117,108.4907,107.8761,108.4817,36525.0
2019-01-17 10:00:00,120.01,120.08,119.79,119.95,20285.0,108.4636,108.5269,108.2648,108.4094,20285.0
2019-01-17 10:30:00,119.96,120.05,119.89,120.05,11952.0,108.4184,108.4997,108.3551,108.4997,11952.0
2019-01-17 11:00:00,120.09,120.23,120.07,120.19,107704.0,108.5359,108.6624,108.5178,108.6263,107704.0
2019-01-17 11:30:00,120.18,120.28,120.16,120.18,14219.0,108.6172,108.7076,108.5992,108.6172,14219.0
2019-01-17 12:00:00,120.21,120.27,120.2,120.2,2876.0,108.6443,108.6986,108.6353,108.6353,2876.0
2019-01-17 12:30:00,120.28,120.31,120.1,120.11,9997.0,108.7076,108.7347,108.5449,108.554,9997.0
2019-01-17 13:00:00,120.15,120.41,120.14,120.36,48801.0,108.5901,108.8251,108.5811,108.7799,48801.0
2019-01-17 13:30:00,120.38,120.4,120.26,120.31,14293.0,108.798,108.8161,108.6895,108.7347,14293.0
2019-01-17 14:00:00,120.41,120.41,120.25,120.28,15718.0,108.8251,108.8251,108.6805,108.7076,15718.0
2019-01-17 14:30:00,120.27,121.31,120.25,120.72,179551.0,108.6986,109.6385,108.6805,109.1053,179551.0
2019-01-17 15:00:00,120.72,120.75,120.42,120.75,92444.0,109.1053,109.1324,108.8341,109.1324,92444.0
2019-01-17 15:30:00,120.75,120.91,120.61,120.85,133876.0,109.1324,109.277,109.0059,109.2228,133876.0
2019-01-18 09:30:00,121.84,121.84,121.43,121.54,59558.0,110.1175,110.1175,109.747,109.8464,59558.0
2019-01-18 10:00:00,121.53,121.99,121.38,121.69,57530.0,109.8373,110.2531,109.7018,109.982,57530.0
2019-01-18 10:30:00,121.78,122.1,121.73,122.09,59763.0,110.0633,110.3525,110.0181,110.3435,59763.0
2019-01-18 11:00:00,122.12,122.39,122.1,122.35,32071.0,110.3706,110.6146,110.3525,110.5785,32071.0
2019-01-18 11:30:00,122.39,122.46,122.24,122.46,15482.0,110.6146,110.6779,110.479,110.6779,15482.0
2019-01-18 12:00:00,122.48,122.68,122.36,122.63,63726.0,110.6959,110.8767,110.5875,110.8315,63726.0
2019-01-18 12:30:00,122.58,122.69,122.46,122.59,25195.0,110.7863,110.8857,110.6779,110.7954,25195.0
2019-01-18 13:00:00,122.57,122.65,122.34,122.34,25067.0,110.7773,110.8496,110.5694,110.5694,25067.0
2019-01-18 13:30:00,122.4,122.49,122.25,122.48,129030.0,110.6236,110.705,110.4881,110.6959,129030.0
2019-01-18 14:00:00,122.46,122.48,122.21,122.26,25931.0,110.6779,110.6959,110.4519,110.4971,25931.0
2019-01-18 14:30:00,122.21,122.31,122.07,122.31,18620.0,110.4519,110.5423,110.3254,110.5423,18620.0
2019-01-18 15:00:00,122.26,122.33,122.16,122.25,15739.0,110.4971,110.5604,110.4067,110.4881,15739.0
2019-01-18 15:30:00,122.26,122.46,122.14,122.45,74327.0,110.4971,110.6779,110.3887,110.6688,74327.0
2019-01-22 09:30:00,121.7,121.77,121.36,121.51,96487.0,109.991,110.0543,109.6837,109.8193,96487.0
2019-01-22 10:00:00,121.45,121.45,121.14,121.37,41788.0,109.765,109.765,109.4849,109.6927,41788.0
2019-01-22 10:30:00,121.33,121.49,121.2,121.26,46974.0,109.6566,109.8012,109.5391,109.5933,46974.0
2019-01-22 11:00:00,121.21,121.41,121.17,121.31,32173.0,109.5481,109.7289,109.512,109.6385,32173.0
2019-01-22 11:30:00,121.28,121.39,120.8,120.8,26771.0,109.6114,109.7108,109.1776,109.1776,26771.0
2019-01-22 12:00:00,120.81,120.98,120.73,120.84,71709.0,109.1866,109.3403,109.1143,109.2137,71709.0
2019-01-22 12:30:00,120.8,120.93,120.76,120.86,16193.0,109.1776,109.2951,109.1414,109.2318,16193.0
2019-01-22 13:00:00,120.81,120.81,120.3,120.5,78259.0,109.1866,109.1866,108.7257,108.9064,78259.0
2019-01-22 13:30:00,120.49,120.7,120.45,120.64,63861.0,108.8974,109.0872,108.8613,109.033,63861.0
2019-01-22 14:00:00,120.63,120.65,120.34,120.35,42628.0,109.0239,109.042,108.7618,108.7709,42628.0
2019-01-22 14:30:00,120.35,120.41,120.06,120.27,60826.0,108.7709,108.8251,108.5088,108.6986,60826.0
2019-01-22 15:00:00,120.29,120.43,120.0,120.4,272723.0,108.7167,108.8432,108.4546,108.8161,272723.0
2019-01-22 15:30:00,120.4,120.82,120.07,120.82,211990.0,108.8161,109.1957,108.5178,109.1957,211990.0
2019-01-23 09:30:00,121.36,121.63,121.3,121.56,28278.0,109.6837,109.9277,109.6295,109.8645,28278.0
2019-01-23 10:00:00,121.52,121.67,121.11,121.11,20019.0,109.8283,109.9639,109.4578,109.4578,20019.0
2019-01-23 10:30:00,121.11,121.19,120.72,120.77,44232.0,109.4578,109.5301,109.1053,109.1505,44232.0
2019-01-23 11:00:00,120.79,120.97,120.42,120.6,23137.0,109.1685,109.3312,108.8341,108.9968,23137.0
2019-01-23 11:30:00,120.55,120.66,120.02,120.05,11419.0,108.9516,109.0511,108.4726,108.4997,11419.0
2019-01-23 12:00:00,120.1,120.2,119.8,120.14,16454.0,108.5449,108.6353,108.2738,108.5811,16454.0
2019-01-23 12:30:00,120.28,120.46,120.13,120.46,13264.0,108.7076,108.8703,108.572,108.8703,13264.0
2019-01-23 13:00:00,120.43,120.58,120.2,120.48,33938.0,108.8432,108.9787,108.6353,108.8884,33938.0
2019-01-23 13:30:00,120.5,120.65,120.5,120.58,18702.0,108.9064,109.042,108.9064,108.9787,18702.0
2019-01-23 14:00:00,120.62,120.83,120.53,120.74,69910.0,109.0149,109.2047,108.9336,109.1234,69910.0
2019-01-23 14:30:00,120.73,120.75,120.38,120.57,73177.0,109.1143,109.1324,108.798,108.9697,73177.0
2019-01-23 15:00:00,120.59,121.02,120.58,120.9,17686.0,108.9878,109.3764,108.9787,109.268,17686.0
2019-01-23 15:30:00,120.95,121.02,120.78,120.96,34241.0,109.3132,109.3764,109.1595,109.3222,34241.0
2019-01-24 09:30:00,120.94,121.04,120.68,120.9,24481.0,109.3041,109.3945,109.0691,109.268,24481.0
2019-01-24 10:00:00,120.77,121.41,120.77,121.36,17172.0,109.1505,109.7289,109.1505,109.6837,17172.0
2019-01-24 10:30:00,121.36,121.36,120.95,121.09,16672.0,109.6837,109.6837,109.3132,109.4397,16672.0
2019-01-24 11:00:00,121.04,121.14,120.8,120.88,61777.0,109.3945,109.4849,109.1776,109.2499,61777.0
2019-01-24 11:30:00,120.91,121.3,120.82,121.24,26588.0,109.277,109.6295,109.1957,109.5752,26588.0
2019-01-24 12:00:00,121.25,121.26,121.0,121.03,3848.0,109.5843,109.5933,109.3583,109.3855,3848.0
2019-01-24 12:30:00,120.99,121.03,120.74,120.8,9421.0,109.3493,109.3855,109.1234,109.1776,9421.0
2019-01-24 13:00:00,120.83,120.84,120.51,120.52,11756.0,109.2047,109.2137,108.9155,108.9245,11756.0
2019-01-24 13:30:00,120.63,120.8,120.55,120.78,20891.0,109.0239,109.1776,108.9516,109.1595,20891.0
2019-01-24 14:00:00,120.78,120.87,120.66,120.84,29337.0,109.1595,109.2408,109.0511,109.2137,29337.0
2019-01-24 14:30:00,120.76,120.99,120.76,120.92,34998.0,109.1414,109.3493,109.1414,109.286,34998.0
2019-01-24 15:00:00,120.93,121.16,120.93,121.11,36850.0,109.2951,109.5029,109.2951,109.4578,36850.0
2019-01-24 15:30:00,121.09,121.21,120.99,121.16,70507.0,109.4397,109.5481,109.3493,109.5029,70507.0
2019-01-25 09:30:00,122.08,122.18,121.91,122.04,23283.0,110.3344,110.4248,110.1808,110.2983,23283.0
2019-01-25 10:00:00,122.21,122.39,122.16,122.32,19286.0,110.4519,110.6146,110.4067,110.5513,19286.0
2019-01-25 10:30:00,122.34,122.53,122.18,122.43,40673.0,110.5694,110.7411,110.4248,110.6508,40673.0
2019-01-25 11:00:00,122.48,122.49,122.21,122.27,14951.0,110.6959,110.705,110.4519,110.5062,14951.0
2019-01-25 11:30:00,122.3,122.44,122.3,122.44,4398.0,110.5333,110.6598,110.5333,110.6598,4398.0
2019-01-25 12:00:00,122.41,122.58,122.33,122.54,44658.0,110.6327,110.7863,110.5604,110.7502,44658.0
2019-01-25 12:30:00,122.53,122.54,122.08,122.26,30311.0,110.7411,110.7502,110.3344,110.4971,30311.0
2019-01-25 13:00:00,122.3,122.39,122.18,122.36,11404.0,110.5333,110.6146,110.4248,110.5875,11404.0
2019-01-25 13:30:00,122.37,122.4,122.29,122.39,57709.0,110.5965,110.6236,110.5242,110.6146,57709.0
2019-01-25 14:00:00,122.35,122.43,122.1,122.11,17376.0,110.5785,110.6508,110.3525,110.3615,17376.0
2019-01-25 14:30:00,122.14,122.37,122.09,122.29,54918.0,110.3887,110.5965,110.3435,110.5242,54918.0
2019-01-25 15:00:00,122.31,122.33,122.13,122.14,15057.0,110.5423,110.5604,110.3796,110.3887,15057.0
2019-01-25 15:30:00,122.13,122.26,121.98,122.19,142776.0,110.3796,110.4971,110.2441,110.4338,142776.0
2019-01-28 09:30:00,121.1,121.1,120.61,120.83,61585.0,109.4487,109.4487,109.0059,109.2047,61585.0
2019-01-28 10:00:00,120.73,121.06,120.56,121.03,36161.0,109.1143,109.4126,108.9607,109.3855,36161.0
2019-01-28 10:30:00,121.03,121.13,120.85,120.91,22420.0,109.3855,109.4758,109.2228,109.277,22420.0
2019-01-28 11:00:00,120.76,121.0,120.7,120.96,39840.0,109.1414,109.3583,109.0872,109.3222,39840.0
2019-01-28 11:30:00,120.96,121.03,120.48,120.54,26104.0,109.3222,109.3855,108.8884,108.9426,26104.0
2019-01-28 12:00:00,120.54,120.8,120.38,120.76,14538.0,108.9426,109.1776,108.798,109.1414,14538.0
2019-01-28 12:30:00,120.82,120.85,120.67,120.68,30745.0,109.1957,109.2228,109.0601,109.0691,30745.0
2019-01-28 13:00:00,120.69,121.01,120.63,120.88,47598.0,109.0782,109.3674,109.0239,109.2499,47598.0
2019-01-28 13:30:00,120.88,121.16,120.88,121.04,38996.0,109.2499,109.5029,109.2499,109.3945,38996.0
2019-01-28 14:00:00,121.08,121.12,120.85,120.9,283219.0,109.4306,109.4668,109.2228,109.268,283219.0
2019-01-28 14:30:00,120.91,121.24,120.91,121.19,33194.0,109.277,109.5752,109.277,109.5301,33194.0
2019-01-28 15:00:00,121.18,121.26,121.07,121.18,71694.0,109.521,109.5933,109.4216,109.521,71694.0
2019-01-28 15:30:00,121.15,121.24,121.05,121.24,35608.0,109.4939,109.5752,109.4035,109.5752,35608.0
2019-01-29 09:30:00,121.32,121.54,121.19,121.46,32011.0,109.6476,109.8464,109.5301,109.7741,32011.0
2019-01-29 10:00:00,121.46,121.56,121.14,121.43,16797.0,109.7741,109.8645,109.4849,109.747,16797.0
2019-01-29 10:30:00,121.44,121.44,120.67,120.8,13999.0,109.756,109.756,109.0601,109.1776,13999.0
2019-01-29 11:00:00,120.76,120.96,120.76,120.89,7258.0,109.1414,109.3222,109.1414,109.2589,7258.0
2019-01-29 11:30:00,120.98,121.1,120.98,121.08,2943.0,109.3403,109.4487,109.3403,109.4306,2943.0
2019-01-29 12:00:00,121.11,121.32,121.02,121.26,10754.0,109.4578,109.6476,109.3764,109.5933,10754.0
2019-01-29 12:30:00,121.18,121.25,121.11,121.17,3969.0,109.521,109.5843,109.4578,109.512,3969.0
2019-01-29 13:00:00,121.08,121.22,121.06,121.19,5159.0,109.4306,109.5572,109.4126,109.5301,5159.0
2019-01-29 13:30:00,121.23,121.34,121.14,121.3,16305.0,109.5662,109.6656,109.4849,109.6295,16305.0
2019-01-29 14:00:00,121.29,121.29,121.09,121.09,9458.0,109.6204,109.6204,109.4397,109.4397,9458.0
2019-01-29 14:30:00,121.08,121.13,120.9,120.91,13430.0,109.4306,109.4758,109.268,109.277,13430.0
2019-01-29 15:00:00,120.89,121.09,120.87,121.09,15595.0,109.2589,109.4397,109.2408,109.4397,15595.0
2019-01-29 15:30:00,121.13,121.15,120.95,121.09,143546.0,109.4758,109.4939,109.3132,109.4397,143546.0
2019-01-30 09:30:00,121.88,121.92,121.6,121.62,26324.0,110.1537,110.1898,109.9006,109.9187,26324.0
2019-01-30 10:00:00,121.6,121.7,121.5,121.7,9603.0,109.9006,109.991,109.8102,109.991,9603.0
2019-01-30 10:30:00,121.73,121.87,121.68,121.76,12390.0,110.0181,110.1446,109.9729,110.0452,12390.0
2019-01-30 11:00:00,121.8,122.08,121.8,122.02,47011.0,110.0814,110.3344,110.0814,110.2802,47011.0
2019-01-30 11:30:00,122.0,122.18,121.98,122.18,6816.0,110.2621,110.4248,110.2441,110.4248,6816.0
2019-01-30 12:00:00,122.2,122.42,122.2,122.3,14985.0,110.4429,110.6417,110.4429,110.5333,14985.0
2019-01-30 12:30:00,122.3,122.31,122.16,122.19,38420.0,110.5333,110.5423,110.4067,110.4338,38420.0
2019-01-30 13:00:00,122.19,122.24,122.08,122.1,9419.0,110.4338,110.479,110.3344,110.3525,9419.0
2019-01-30 13:30:00,122.11,122.13,121.97,122.03,27418.0,110.3615,110.3796,110.235,110.2892,27418.0
2019-01-30 14:00:00,122.01,123.19,121.99,122.94,97877.0,110.2712,111.3376,110.2531,111.1117,97877.0
2019-01-30 14:30:00,122.9,123.43,122.82,123.41,53210.0,111.0755,111.5545,111.0032,111.5365,53210.0
2019-01-30 15:00:00,123.4,123.4,122.9,122.95,46773.0,111.5274,111.5274,111.0755,111.1207,46773.0
2019-01-30 15:30:00,122.93,123.01,122.77,123.01,51468.0,111.1027,111.175,110.958,111.175,51468.0
2019-01-31 09:30:00,123.0,123.27,122.95,123.25,40561.0,111.1659,111.4099,111.1207,111.3919,40561.0
2019-01-31 10:00:00,123.36,123.75,123.36,123.69,17304.0,111.4913,111.8438,111.4913,111.7895,17304.0
2019-01-31 10:30:00,123.78,123.92,123.61,123.67,46250.0,111.8709,111.9974,111.7172,111.7715,46250.0
2019-01-31 11:00:00,123.72,123.92,123.71,123.91,12136.0,111.8166,111.9974,111.8076,111.9884,12136.0
2019-01-31 11:30:00,123.89,124.33,123.88,124.33,15616.0,111.9703,112.368,111.9613,112.368,15616.0
2019-01-31 12:00:00,124.25,124.32,124.05,124.06,40965.0,112.2957,112.3589,112.1149,112.1239,40965.0
2019-01-31 12:30:00,124.05,124.16,123.85,123.92,24122.0,112.1149,112.2143,111.9341,111.9974,24122.0
2019-01-31 13:00:00,123.91,124.04,123.91,123.95,23555.0,111.9884,112.1059,111.9884,112.0245,23555.0
2019-01-31 13:30:00,123.85,123.99,123.79,123.99,11891.0,111.9341,112.0607,111.8799,112.0607,11891.0
2019-01-31 14:00:00,124.01,124.1,123.86,123.91,22405.0,112.0787,112.1601,111.9432,111.9884,22405.0
2019-01-31 14:30:00,123.94,124.04,123.84,124.01,14908.0,112.0155,112.1059,111.9251,112.0787,14908.0
2019-01-31 15:00:00,124.0,124.0,123.67,123.84,26489.0,112.0697,112.0697,111.7715,111.9251,26489.0
2019-01-31 15:30:00,123.85,124.29,123.81,124.13,173183.0,111.9341,112.3318,111.898,112.1872,173183.0
2019-02-01 09:30:00,124.22,124.38,123.99,123.99,35467.0,112.2685,112.4131,112.0607,112.0607,35467.0
2019-02-01 10:00:00,123.97,124.71,123.97,124.65,40855.0,112.0426,112.7114,112.0426,112.6572,40855.0
2019-02-01 10:30:00,124.67,124.69,124.25,124.25,27956.0,112.6752,112.6933,112.2957,112.2957,27956.0
2019-02-01 11:00:00,124.21,124.48,124.12,124.48,22946.0,112.2595,112.5035,112.1782,112.5035,22946.0
2019-02-01 11:30:00,124.39,124.63,124.39,124.63,6451.0,112.4222,112.6391,112.4222,112.6391,6451.0
2019-02-01 12:00:00,124.58,124.59,124.24,124.29,11524.0,112.5939,112.6029,112.2866,112.3318,11524.0
2019-02-01 12:30:00,124.3,124.37,124.24,124.35,7629.0,112.3408,112.4041,112.2866,112.386,7629.0
2019-02-01 13:00:00,124.3,124.38,124.21,124.26,15068.0,112.3408,112.4131,112.2595,112.3047,15068.0
2019-02-01 13:30:00,124.28,124.34,124.13,124.22,24714.0,112.3228,112.377,112.1872,112.2685,24714.0
2019-02-01 14:00:00,124.2,124.2,123.95,123.99,28091.0,112.2505,112.2505,112.0245,112.0607,28091.0
2019-02-01 14:30:00,124.01,124.13,123.88,123.93,18268.0,112.0787,112.1872,111.9613,112.0064,18268.0
2019-02-01 15:00:00,123.93,124.02,123.83,124.0,38314.0,112.0064,112.0878,111.9161,112.0697,38314.0
2019-02-01 15:30:00,124.04,124.29,124.04,124.27,100863.0,112.1059,112.3318,112.1059,112.3137,100863.0
2019-02-04 09:30:00,124.22,124.32,124.02,124.22,33172.0,112.2685,112.3589,112.0878,112.2685,33172.0
2019-02-04 10:00:00,124.12,124.23,123.92,124.04,29487.0,112.1782,112.2776,111.9974,112.1059,29487.0
2019-02-04 10:30:00,124.02,124.29,124.02,124.24,13665.0,112.0878,112.3318,112.0878,112.2866,13665.0
2019-02-04 11:00:00,124.25,124.46,124.25,124.42,8188.0,112.2957,112.4854,112.2957,112.4493,8188.0
2019-02-04 11:30:00,124.47,124.61,124.42,124.57,18112.0,112.4945,112.621,112.4493,112.5849,18112.0
2019-02-04 12:00:00,124.61,124.64,124.57,124.59,13993.0,112.621,112.6481,112.5849,112.6029,13993.0
2019-02-04 12:30:00,124.57,124.64,124.54,124.6,11313.0,112.5849,112.6481,112.5578,112.612,11313.0
2019-02-04 13:00:00,124.61,124.71,124.61,124.64,7557.0,112.621,112.7114,112.621,112.6481,7557.0
2019-02-04 13:30:00,124.62,124.82,124.62,124.82,27611.0,112.6301,112.8108,112.6301,112.8108,27611.0
2019-02-04 14:00:00,124.83,124.9,124.8,124.83,25162.0,112.8198,112.8831,112.7927,112.8198,25162.0
2019-02-04 14:30:00,124.83,124.85,124.74,124.83,25609.0,112.8198,112.8379,112.7385,112.8198,25609.0
2019-02-04 15:00:00,124.82,124.86,124.75,124.81,12257.0,112.8108,112.847,112.7475,112.8018,12257.0
2019-02-04 15:30:00,124.81,125.07,124.72,125.07,75904.0,112.8018,113.0368,112.7204,113.0368,75904.0
2019-02-05 09:30:00,125.32,125.53,125.32,125.49,70826.0,113.2627,113.4525,113.2627,113.4163,70826.0
2019-02-05 10:00:00,125.5,125.57,125.38,125.53,14717.0,113.4254,113.4887,113.3169,113.4525,14717.0
2019-02-05 10:30:00,125.54,125.69,125.53,125.67,20974.0,113.4615,113.5971,113.4525,113.579,20974.0
2019-02-05 11:00:00,125.66,125.73,125.42,125.42,14543.0,113.57,113.6333,113.3531,113.3531,14543.0
2019-02-05 11:30:00,125.41,125.57,125.4,125.55,18330.0,113.344,113.4887,113.335,113.4706,18330.0
2019-02-05 12:00:00,125.54,125.55,125.24,125.33,12654.0,113.4615,113.4706,113.1904,113.2717,12654.0
2019-02-05 12:30:00,125.29,125.37,125.16,125.16,35343.0,113.2356,113.3079,113.1181,113.1181,35343.0
2019-02-05 13:00:00,125.17,125.26,125.07,125.26,15195.0,113.1271,113.2085,113.0368,113.2085,15195.0
2019-02-05 13:30:00,125.25,125.31,125.19,125.3,26193.0,113.1994,113.2537,113.1452,113.2446,26193.0
2019-02-05 14:00:00,125.31,125.6,125.3,125.52,14637.0,113.2537,113.5158,113.2446,113.4435,14637.0
2019-02-05 14:30:00,125.54,125.6,125.47,125.58,18475.0,113.4615,113.5158,113.3983,113.4977,18475.0
2019-02-05 15:00:00,125.59,125.69,125.52,125.67,13797.0,113.5067,113.5971,113.4435,113.579,13797.0
2019-02-05 15:30:00,125.68,125.74,125.55,125.62,52906.0,113.5881,113.6423,113.4706,113.5338,52906.0
2019-02-06 09:30:00,125.47,125.66,125.42,125.44,27768.0,113.3983,113.57,113.3531,113.3712,27768.0
2019-02-06 10:00:00,125.32,125.43,125.07,125.2,11159.0,113.2627,113.3621,113.0368,113.1543,11159.0
2019-02-06 10:30:00,125.23,125.62,125.23,125.57,11267.0,113.1814,113.5338,113.1814,113.4887,11267.0
2019-02-06 11:00:00,125.56,125.66,125.29,125.41,18893.0,113.4796,113.57,113.2356,113.344,18893.0
2019-02-06 11:30:00,125.45,125.54,125.33,125.39,11345.0,113.3802,113.4615,113.2717,113.326,11345.0
2019-02-06 12:00:00,125.37,125.42,125.26,125.41,6803.0,113.3079,113.3531,113.2085,113.344,6803.0
2019-02-06 12:30:00,125.42,125.46,125.37,125.43,9272.0,113.3531,113.3892,113.3079,113.3621,9272.0
2019-02-06 13:00:00,125.44,125.55,125.44,125.49,10394.0,113.3712,113.4706,113.3712,113.4163,10394.0
2019-02-06 13:30:00,125.49,125.57,125.46,125.47,23981.0,113.4163,113.4887,113.3892,113.3983,23981.0
2019-02-06 14:00:00,125.45,125.46,125.25,125.36,4908.0,113.3802,113.3892,113.1994,113.2989,4908.0
2019-02-06 14:30:00,125.31,125.37,125.19,125.37,11173.0,113.2537,113.3079,113.1452,113.3079,11173.0
2019-02-06 15:00:00,125.35,125.44,125.32,125.42,9007.0,113.2898,113.3712,113.2627,113.3531,9007.0
2019-02-06 15:30:00,125.39,125.47,125.35,125.43,21839.0,113.326,113.3983,113.2898,113.3621,21839.0
2019-02-07 09:30:00,124.66,124.66,124.39,124.52,26525.0,112.6662,112.6662,112.4222,112.5397,26525.0
2019-02-07 10:00:00,124.43,124.82,124.31,124.77,16884.0,112.4583,112.8108,112.3499,112.7656,16884.0
2019-02-07 10:30:00,124.82,124.87,124.12,124.12,22502.0,112.8108,112.856,112.1782,112.1782,22502.0
2019-02-07 11:00:00,124.17,124.21,123.81,123.84,22899.0,112.2233,112.2595,111.898,111.9251,22899.0
2019-02-07 11:30:00,123.86,123.86,123.51,123.53,20634.0,111.9432,111.9432,111.6268,111.6449,20634.0
2019-02-07 12:00:00,123.47,123.78,123.42,123.78,21012.0,111.5907,111.8709,111.5455,111.8709,21012.0
2019-02-07 12:30:00,123.68,123.8,123.48,123.53,9991.0,111.7805,111.8889,111.5997,111.6449,9991.0
2019-02-07 13:00:00,123.6,123.95,123.59,123.83,16787.0,111.7082,112.0245,111.6992,111.9161,16787.0
2019-02-07 13:30:00,123.92,124.05,123.86,123.97,22651.0,111.9974,112.1149,111.9432,112.0426,22651.0
2019-02-07 14:00:00,123.89,123.98,123.62,123.98,14047.0,111.9703,112.0516,111.7263,112.0516,14047.0
2019-02-07 14:30:00,124.01,124.04,123.86,123.88,10772.0,112.0787,112.1059,111.9432,111.9613,10772.0
2019-02-07 15:00:00,123.94,123.97,123.77,123.95,17527.0,112.0155,112.0426,111.8618,112.0245,17527.0
2019-02-07 15:30:00,123.92,124.27,123.78,124.25,24940.0,111.9974,112.3137,111.8709,112.2957,24940.0
2019-02-08 09:30:00,123.6,123.95,123.53,123.58,26796.0,111.7082,112.0245,111.6449,111.6901,26796.0
2019-02-08 10:00:00,123.57,123.68,123.31,123.52,22314.0,111.6811,111.7805,111.4461,111.6359,22314.0
2019-02-08 10:30:00,123.51,123.76,123.41,123.43,19620.0,111.6268,111.8528,111.5365,111.5545,19620.0
2019-02-08 11:00:00,123.44,123.5,123.26,123.49,16650.0,111.5636,111.6178,111.4009,111.6088,16650.0
2019-02-08 11:30:00,123.43,123.57,123.2,123.55,16688.0,111.5545,111.6811,111.3467,111.663,16688.0
2019-02-08 12:00:00,123.57,123.61,123.39,123.55,14247.0,111.6811,111.7172,111.5184,111.663,14247.0
2019-02-08 12:30:00,123.57,123.72,123.56,123.68,6521.0,111.6811,111.8166,111.672,111.7805,6521.0
2019-02-08 13:00:00,123.69,123.84,123.68,123.76,6818.0,111.7895,111.9251,111.7805,111.8528,6818.0
2019-02-08 13:30:00,123.75,123.88,123.73,123.86,14200.0,111.8438,111.9613,111.8257,111.9432,14200.0
2019-02-08 14:00:00,123.89,124.06,123.81,124.06,13424.0,111.9703,112.1239,111.898,112.1239,13424.0
2019-02-08 14:30:00,124.06,124.15,124.03,124.04,7704.0,112.1239,112.2053,112.0968,112.1059,7704.0
2019-02-08 15:00:00,124.01,124.17,123.94,124.1,38122.0,112.0787,112.2233,112.0155,112.1601,38122.0
2019-02-08 15:30:00,124.12,124.4,124.0,124.4,61545.0,112.1782,112.4312,112.0697,112.4312,61545.0
2019-02-11 09:30:00,124.76,124.87,124.51,124.58,30873.0,112.7566,112.856,112.5306,112.5939,30873.0
2019-02-11 10:00:00,124.57,124.73,124.43,124.46,17251.0,112.5849,112.7295,112.4583,112.4854,17251.0
2019-02-11 10:30:00,124.43,124.61,124.38,124.51,10917.0,112.4583,112.621,112.4131,112.5306,10917.0
2019-02-11 11:00:00,124.55,124.59,124.33,124.52,9247.0,112.5668,112.6029,112.368,112.5397,9247.0
2019-02-11 11:30:00,124.4,124.51,124.37,124.41,9348.0,112.4312,112.5306,112.4041,112.4403,9348.0
2019-02-11 12:00:00,124.53,124.58,124.49,124.58,3532.0,112.5487,112.5939,112.5126,112.5939,3532.0
2019-02-11 12:30:00,124.59,124.63,124.52,124.59,10591.0,112.6029,112.6391,112.5397,112.6029,10591.0
2019-02-11 13:00:00,124.58,124.64,124.45,124.45,9032.0,112.5939,112.6481,112.4764,112.4764,9032.0
2019-02-11 13:30:00,124.45,124.46,124.31,124.43,11593.0,112.4764,112.4854,112.3499,112.4583,11593.0
2019-02-11 14:00:00,124.37,124.49,124.34,124.37,32620.0,112.4041,112.5126,112.377,112.4041,32620.0
2019-02-11 14:30:00,124.38,124.47,124.24,124.34,10079.0,112.4131,112.4945,112.2866,112.377,10079.0
2019-02-11 15:00:00,124.39,124.52,124.37,124.51,29356.0,112.4222,112.5397,112.4041,112.5306,29356.0
2019-02-11 15:30:00,124.53,124.61,124.37,124.51,32666.0,112.5487,112.621,112.4041,112.5306,32666.0
2019-02-12 09:30:00,125.35,125.65,125.34,125.65,29348.0,113.2898,113.561,113.2808,113.561,29348.0
2019-02-12 10:00:00,125.66,125.71,125.56,125.56,10917.0,113.57,113.6152,113.4796,113.4796,10917.0
2019-02-12 10:30:00,125.55,125.88,125.47,125.85,9275.0,113.4706,113.7688,113.3983,113.7417,9275.0
2019-02-12 11:00:00,125.89,126.02,125.86,126.0,11373.0,113.7779,113.8954,113.7508,113.8773,11373.0
2019-02-12 11:30:00,125.99,126.09,125.93,126.08,6068.0,113.8682,113.9586,113.814,113.9496,6068.0
2019-02-12 12:00:00,126.13,126.14,125.9,125.98,9680.0,113.9948,114.0038,113.7869,113.8592,9680.0
2019-02-12 12:30:00,125.99,126.06,125.93,125.98,23533.0,113.8682,113.9315,113.814,113.8592,23533.0
2019-02-12 13:00:00,126.0,126.15,125.99,126.12,8845.0,113.8773,114.0128,113.8682,113.9857,8845.0
2019-02-12 13:30:00,126.15,126.28,126.15,126.28,14377.0,114.0128,114.1303,114.0128,114.1303,14377.0
2019-02-12 14:00:00,126.27,126.27,126.17,126.23,7165.0,114.1213,114.1213,114.0309,114.0852,7165.0
2019-02-12 14:30:00,126.21,126.24,126.11,126.13,22989.0,114.0671,114.0942,113.9767,113.9948,22989.0
2019-02-12 15:00:00,126.12,126.26,126.11,126.23,14155.0,113.9857,114.1123,113.9767,114.0852,14155.0
2019-02-12 15:30:00,126.23,126.23,126.01,126.11,42030.0,114.0852,114.0852,113.8863,113.9767,42030.0
2019-02-13 09:30:00,126.52,126.93,126.52,126.75,17144.0,114.3473,114.7178,114.3473,114.5551,17144.0
2019-02-13 10:00:00,126.74,126.82,126.57,126.75,8338.0,114.5461,114.6184,114.3924,114.5551,8338.0
2019-02-13 10:30:00,126.76,126.88,126.68,126.77,30387.0,114.5642,114.6726,114.4919,114.5732,30387.0
2019-02-13 11:00:00,126.79,126.86,126.49,126.5,75303.0,114.5913,114.6545,114.3201,114.3292,75303.0
2019-02-13 11:30:00,126.46,126.49,126.3,126.48,15129.0,114.293,114.3201,114.1484,114.3111,15129.0
2019-02-13 12:00:00,126.53,126.53,126.32,126.41,53002.0,114.3563,114.3563,114.1665,114.2478,53002.0
2019-02-13 12:30:00,126.38,126.46,126.35,126.44,13547.0,114.2207,114.293,114.1936,114.2749,13547.0
2019-02-13 13:00:00,126.43,126.53,126.41,126.51,4258.0,114.2659,114.3563,114.2478,114.3382,4258.0
2019-02-13 13:30:00,126.51,126.52,126.47,126.5,32410.0,114.3382,114.3473,114.3021,114.3292,32410.0
2019-02-13 14:00:00,126.54,126.54,126.49,126.53,5895.0,114.3653,114.3653,114.3201,114.3563,5895.0
2019-02-13 14:30:00,126.58,126.73,126.56,126.7,9868.0,114.4015,114.537,114.3834,114.5099,9868.0
2019-02-13 15:00:00,126.69,126.77,126.65,126.74,16543.0,114.5009,114.5732,114.4647,114.5461,16543.0
2019-02-13 15:30:00,126.77,126.83,126.44,126.47,36362.0,114.5732,114.6274,114.2749,114.3021,36362.0
2019-02-14 09:30:00,125.92,125.95,125.55,125.94,63722.0,113.805,113.8321,113.4706,113.8231,63722.0
2019-02-14 10:00:00,125.85,126.19,125.82,126.18,35209.0,113.7417,114.049,113.7146,114.04,35209.0
2019-02-14 10:30:00,126.17,126.35,125.78,126.09,77795.0,114.0309,114.1936,113.6784,113.9586,77795.0
2019-02-14 11:00:00,126.07,126.09,125.84,125.92,14910.0,113.9405,113.9586,113.7327,113.805,14910.0
2019-02-14 11:30:00,125.95,126.22,125.82,126.2,35483.0,113.8321,114.0761,113.7146,114.058,35483.0
2019-02-14 12:00:00,126.16,126.64,126.15,126.57,27823.0,114.0219,114.4557,114.0128,114.3924,27823.0
2019-02-14 12:30:00,126.6,126.6,126.49,126.55,13933.0,114.4196,114.4196,114.3201,114.3744,13933.0
2019-02-14 13:00:00,126.56,126.56,126.44,126.52,10218.0,114.3834,114.3834,114.2749,114.3473,10218.0
2019-02-14 13:30:00,126.55,126.59,126.45,126.51,24485.0,114.3744,114.4105,114.284,114.3382,24485.0
2019-02-14 14:00:00,126.46,126.63,126.45,126.57,7774.0,114.293,114.4467,114.284,114.3924,7774.0
2019-02-14 14:30:00,126.57,126.61,126.37,126.42,17950.0,114.3924,114.4286,114.2117,114.2569,17950.0
2019-02-14 15:00:00,126.43,126.77,126.34,126.48,39915.0,114.2659,114.5732,114.1846,114.3111,39915.0
2019-02-14 15:30:00,126.47,126.61,126.18,126.2,57024.0,114.3021,114.4286,114.04,114.058,57024.0
2019-02-15 09:30:00,127.09,127.38,127.09,127.19,34135.0,114.8624,115.1245,114.8624,114.9528,34135.0
2019-02-15 10:00:00,127.18,127.38,127.06,127.3,49438.0,114.9438,115.1245,114.8353,115.0522,49438.0
2019-02-15 10:30:00,127.31,127.45,127.14,127.14,21016.0,115.0612,115.1878,114.9076,114.9076,21016.0
2019-02-15 11:00:00,127.25,127.37,127.0,127.24,10354.0,115.007,115.1155,114.7811,114.998,10354.0
2019-02-15 11:30:00,127.23,127.31,127.12,127.3,9169.0,114.9889,115.0612,114.8895,115.0522,9169.0
2019-02-15 12:00:00,127.28,127.35,127.19,127.33,11999.0,115.0341,115.0974,114.9528,115.0793,11999.0
2019-02-15 12:30:00,127.32,127.32,127.24,127.24,6066.0,115.0703,115.0703,114.998,114.998,6066.0
2019-02-15 13:00:00,127.24,127.26,127.08,127.09,9906.0,114.998,115.0161,114.8534,114.8624,9906.0
2019-02-15 13:30:00,127.12,127.25,127.12,127.19,11073.0,114.8895,115.007,114.8895,114.9528,11073.0
2019-02-15 14:00:00,127.18,127.28,127.18,127.23,9356.0,114.9438,115.0341,114.9438,114.9889,9356.0
2019-02-15 14:30:00,127.23,127.42,127.22,127.39,154720.0,114.9889,115.1607,114.9799,115.1335,154720.0
2019-02-15 15:00:00,127.34,127.36,127.2,127.27,5474.0,115.0884,115.1064,114.9618,115.0251,5474.0
2019-02-15 15:30:00,127.27,127.61,127.27,127.6,78977.0,115.0251,115.3324,115.0251,115.3233,78977.0
2019-02-19 09:30:00,127.27,127.6,127.09,127.56,42681.0,115.0251,115.3233,114.8624,115.2872,42681.0
2019-02-19 10:00:00,127.57,127.71,127.54,127.68,11669.0,115.2962,115.4228,115.2691,115.3956,11669.0
2019-02-19 10:30:00,127.68,127.68,127.47,127.52,24699.0,115.3956,115.3956,115.2058,115.251,24699.0
2019-02-19 11:00:00,127.54,127.69,127.54,127.59,14491.0,115.2691,115.4047,115.2691,115.3143,14491.0
2019-02-19 11:30:00,127.61,127.93,127.6,127.92,35480.0,115.3324,115.6216,115.3233,115.6126,35480.0
2019-02-19 12:00:00,127.96,127.96,127.88,127.9,16361.0,115.6487,115.6487,115.5764,115.5945,16361.0
2019-02-19 12:30:00,127.91,127.93,127.86,127.9,4481.0,115.6035,115.6216,115.5583,115.5945,4481.0
2019-02-19 13:00:00,127.84,127.85,127.8,127.85,7747.0,115.5403,115.5493,115.5041,115.5493,7747.0
2019-02-19 13:30:00,127.83,127.86,127.77,127.86,18008.0,115.5312,115.5583,115.477,115.5583,18008.0
2019-02-19 14:00:00,127.88,128.0,127.87,127.98,6464.0,115.5764,115.6849,115.5674,115.6668,6464.0
2019-02-19 14:30:00,128.0,128.14,128.0,128.12,42441.0,115.6849,115.8114,115.6849,115.7933,42441.0
2019-02-19 15:00:00,128.12,128.14,127.97,128.0,36599.0,115.7933,115.8114,115.6577,115.6849,36599.0
2019-02-19 15:30:00,128.0,128.09,127.77,127.77,60516.0,115.6849,115.7662,115.477,115.477,60516.0
2019-02-20 09:30:00,127.83,127.9,127.74,127.89,30918.0,115.5312,115.5945,115.4499,115.5854,30918.0
2019-02-20 10:00:00,127.88,127.93,127.76,127.91,8450.0,115.5764,115.6216,115.4679,115.6035,8450.0
2019-02-20 10:30:00,127.96,128.07,127.93,127.93,8003.0,115.6487,115.7481,115.6216,115.6216,8003.0
2019-02-20 11:00:00,127.93,127.97,127.87,127.97,4902.0,115.6216,115.6577,115.5674,115.6577,4902.0
2019-02-20 11:30:00,127.95,128.11,127.92,128.03,21013.0,115.6397,115.7843,115.6126,115.712,21013.0
2019-02-20 12:00:00,128.04,128.04,127.66,127.67,20408.0,115.721,115.721,115.3776,115.3866,20408.0
2019-02-20 12:30:00,127.66,127.78,127.6,127.69,3473.0,115.3776,115.486,115.3233,115.4047,3473.0
2019-02-20 13:00:00,127.71,127.98,127.71,127.98,6539.0,115.4228,115.6668,115.4228,115.6668,6539.0
2019-02-20 13:30:00,127.99,128.1,127.93,128.05,23997.0,115.6758,115.7752,115.6216,115.73,23997.0
2019-02-20 14:00:00,128.02,128.26,127.57,127.78,44965.0,115.7029,115.9198,115.2962,115.486,44965.0
2019-02-20 14:30:00,127.81,128.12,127.81,128.04,19100.0,115.5131,115.7933,115.5131,115.721,19100.0
2019-02-20 15:00:00,128.02,128.1,127.97,128.02,27359.0,115.7029,115.7752,115.6577,115.7029,27359.0
2019-02-20 15:30:00,128.0,128.07,127.92,128.05,38304.0,115.6849,115.7481,115.6126,115.73,38304.0
2019-02-21 09:30:00,127.75,127.75,127.4,127.54,44859.0,115.4589,115.4589,115.1426,115.2691,44859.0
2019-02-21 10:00:00,127.45,127.59,127.34,127.44,12273.0,115.1878,115.3143,115.0884,115.1787,12273.0
2019-02-21 10:30:00,127.45,127.57,127.41,127.46,6232.0,115.1878,115.2962,115.1516,115.1968,6232.0
2019-02-21 11:00:00,127.48,127.7,127.43,127.51,17583.0,115.2149,115.4137,115.1697,115.242,17583.0
2019-02-21 11:30:00,127.5,127.69,127.5,127.69,2217.0,115.233,115.4047,115.233,115.4047,2217.0
2019-02-21 12:00:00,127.71,127.75,127.65,127.75,2339.0,115.4228,115.4589,115.3685,115.4589,2339.0
2019-02-21 12:30:00,127.74,127.86,127.74,127.85,6485.0,115.4499,115.5583,115.4499,115.5493,6485.0
2019-02-21 13:00:00,127.87,127.87,127.74,127.74,6540.0,115.5674,115.5674,115.4499,115.4499,6540.0
2019-02-21 13:30:00,127.73,127.74,127.65,127.74,16291.0,115.4408,115.4499,115.3685,115.4499,16291.0
2019-02-21 14:00:00,127.76,127.76,127.34,127.43,10670.0,115.4679,115.4679,115.0884,115.1697,10670.0
2019-02-21 14:30:00,127.46,127.48,127.12,127.17,22809.0,115.1968,115.2149,114.8895,114.9347,22809.0
2019-02-21 15:00:00,127.18,127.36,127.18,127.27,19407.0,114.9438,115.1064,114.9438,115.0251,19407.0
2019-02-21 15:30:00,127.27,127.6,127.1,127.59,42195.0,115.0251,115.3233,114.8714,115.3143,42195.0
2019-02-22 09:30:00,127.94,128.06,127.78,128.04,30218.0,115.6306,115.7391,115.486,115.721,30218.0
2019-02-22 10:00:00,128.08,128.12,128.02,128.08,10172.0,115.7572,115.7933,115.7029,115.7572,10172.0
2019-02-22 10:30:00,128.04,128.24,127.98,128.19,15375.0,115.721,115.9018,115.6668,115.8566,15375.0
2019-02-22 11:00:00,128.18,128.4,128.12,128.38,19460.0,115.8475,116.0464,115.7933,116.0283,19460.0
2019-02-22 11:30:00,128.4,128.4,128.29,128.34,22013.0,116.0464,116.0464,115.947,115.9921,22013.0
2019-02-22 12:00:00,128.36,128.47,128.29,128.34,9859.0,116.0102,116.1096,115.947,115.9921,9859.0
2019-02-22 12:30:00,128.31,128.32,128.26,128.29,17668.0,115.965,115.9741,115.9198,115.947,17668.0
2019-02-22 13:00:00,128.3,128.31,128.18,128.24,9384.0,115.956,115.965,115.8475,115.9018,9384.0
2019-02-22 13:30:00,128.26,128.29,128.2,128.23,19838.0,115.9198,115.947,115.8656,115.8927,19838.0
2019-02-22 14:00:00,128.26,128.37,128.19,128.2,179781.0,115.9198,116.0193,115.8566,115.8656,179781.0
2019-02-22 14:30:00,128.22,128.22,127.91,127.98,11960.0,115.8837,115.8837,115.6035,115.6668,11960.0
2019-02-22 15:00:00,127.98,128.28,127.98,128.27,12780.0,115.6668,115.9379,115.6668,115.9289,12780.0
2019-02-22 15:30:00,128.24,128.42,128.12,128.37,57401.0,115.9018,116.0644,115.7933,116.0193,57401.0
2019-02-25 09:30:00,129.11,129.28,129.09,129.15,31095.0,116.6881,116.8417,116.67,116.7242,31095.0
2019-02-25 10:00:00,129.06,129.25,129.0,129.0,10165.0,116.6429,116.8146,116.5886,116.5886,10165.0
2019-02-25 10:30:00,129.05,129.36,129.03,129.34,10848.0,116.6338,116.914,116.6158,116.8959,10848.0
2019-02-25 11:00:00,129.33,129.38,129.15,129.16,11340.0,116.8869,116.9321,116.7242,116.7333,11340.0
2019-02-25 11:30:00,129.17,129.28,129.16,129.22,12955.0,116.7423,116.8417,116.7333,116.7875,12955.0
2019-02-25 12:00:00,129.19,129.2,129.02,129.04,8245.0,116.7604,116.7694,116.6067,116.6248,8245.0
2019-02-25 12:30:00,129.0,129.05,128.84,128.84,8639.0,116.5886,116.6338,116.444,116.444,8639.0
2019-02-25 13:00:00,128.92,128.97,128.86,128.88,5119.0,116.5163,116.5615,116.4621,116.4802,5119.0
2019-02-25 13:30:00,128.83,128.91,128.82,128.86,21661.0,116.435,116.5073,116.426,116.4621,21661.0
2019-02-25 14:00:00,128.9,128.96,128.89,128.89,6521.0,116.4983,116.5525,116.4892,116.4892,6521.0
2019-02-25 14:30:00,128.9,128.94,128.83,128.85,19250.0,116.4983,116.5344,116.435,116.4531,19250.0
2019-02-25 15:00:00,128.84,128.85,128.62,128.62,27302.0,116.444,116.4531,116.2452,116.2452,27302.0
2019-02-25 15:30:00,128.61,128.8,128.55,128.55,49858.0,116.2362,116.4079,116.1819,116.1819,49858.0
2019-02-26 09:30:00,128.35,128.53,128.31,128.47,52476.0,116.0012,116.1639,115.965,116.1096,52476.0
2019-02-26 10:00:00,128.43,128.77,128.42,128.74,25235.0,116.0735,116.3808,116.0644,116.3537,25235.0
2019-02-26 10:30:00,128.63,128.71,128.38,128.4,12784.0,116.2542,116.3265,116.0283,116.0464,12784.0
2019-02-26 11:00:00,128.32,128.81,128.32,128.76,5802.0,115.9741,116.4169,115.9741,116.3717,5802.0
2019-02-26 11:30:00,128.77,128.89,128.62,128.69,11873.0,116.3808,116.4892,116.2452,116.3085,11873.0
2019-02-26 12:00:00,128.69,128.71,128.58,128.66,5573.0,116.3085,116.3265,116.2091,116.2814,5573.0
2019-02-26 12:30:00,128.52,128.56,128.48,128.5,5983.0,116.1548,116.191,116.1187,116.1368,5983.0
2019-02-26 13:00:00,128.51,128.62,128.46,128.58,5333.0,116.1458,116.2452,116.1006,116.2091,5333.0
2019-02-26 13:30:00,128.51,128.56,128.47,128.53,24590.0,116.1458,116.191,116.1096,116.1639,24590.0
2019-02-26 14:00:00,128.53,128.64,128.51,128.55,7007.0,116.1639,116.2633,116.1458,116.1819,7007.0
2019-02-26 14:30:00,128.6,128.8,128.6,128.75,8459.0,116.2271,116.4079,116.2271,116.3627,8459.0
2019-02-26 15:00:00,128.8,128.92,128.75,128.76,54592.0,116.4079,116.5163,116.3627,116.3717,54592.0
2019-02-26 15:30:00,128.74,128.85,128.47,128.49,41351.0,116.3537,116.4531,116.1096,116.1277,41351.0
2019-02-27 09:30:00,128.18,128.47,128.18,128.21,22035.0,115.8475,116.1096,115.8475,115.8747,22035.0
2019-02-27 10:00:00,128.23,128.25,127.77,127.82,21938.0,115.8927,115.9108,115.477,115.5222,21938.0
2019-02-27 10:30:00,127.84,128.05,127.78,127.91,11488.0,115.5403,115.73,115.486,115.6035,11488.0
2019-02-27 11:00:00,128.01,128.17,127.93,128.17,5156.0,115.6939,115.8385,115.6216,115.8385,5156.0
2019-02-27 11:30:00,128.17,128.26,128.11,128.23,10452.0,115.8385,115.9198,115.7843,115.8927,10452.0
2019-02-27 12:00:00,128.21,128.36,128.21,128.31,15214.0,115.8747,116.0102,115.8747,115.965,15214.0
2019-02-27 12:30:00,128.34,128.4,128.31,128.34,3207.0,115.9921,116.0464,115.965,115.9921,3207.0
2019-02-27 13:00:00,128.34,128.6,128.33,128.54,12526.0,115.9921,116.2271,115.9831,116.1729,12526.0
2019-02-27 13:30:00,128.51,128.51,128.39,128.47,12885.0,116.1458,116.1458,116.0373,116.1096,12885.0
2019-02-27 14:00:00,128.46,128.57,128.42,128.48,9319.0,116.1006,116.2,116.0644,116.1187,9319.0
2019-02-27 14:30:00,128.5,128.65,128.47,128.53,14074.0,116.1368,116.2723,116.1096,116.1639,14074.0
2019-02-27 15:00:00,128.5,128.62,128.43,128.43,18669.0,116.1368,116.2452,116.0735,116.0735,18669.0
2019-02-27 15:30:00,128.42,128.52,128.37,128.48,18337.0,116.0644,116.1548,116.0193,116.1187,18337.0
2019-02-28 09:30:00,128.34,128.55,128.29,128.45,19876.0,115.9921,116.1819,115.947,116.0916,19876.0
2019-02-28 10:00:00,128.3,128.34,128.16,128.18,22905.0,115.956,115.9921,115.8295,115.8475,22905.0
2019-02-28 10:30:00,128.27,128.38,128.15,128.24,19657.0,115.9289,116.0283,115.8204,115.9018,19657.0
2019-02-28 11:00:00,128.22,128.37,128.13,128.35,3965.0,115.8837,116.0193,115.8023,116.0012,3965.0
2019-02-28 11:30:00,128.38,128.51,128.38,128.41,5461.0,116.0283,116.1458,116.0283,116.0554,5461.0
2019-02-28 12:00:00,128.41,128.59,128.4,128.55,6281.0,116.0554,116.2181,116.0464,116.1819,6281.0
2019-02-28 12:30:00,128.55,128.58,128.48,128.58,6708.0,116.1819,116.2091,116.1187,116.2091,6708.0
2019-02-28 13:00:00,128.59,128.59,128.44,128.45,14747.0,116.2181,116.2181,116.0825,116.0916,14747.0
2019-02-28 13:30:00,128.47,128.54,128.43,128.46,16415.0,116.1096,116.1729,116.0735,116.1006,16415.0
2019-02-28 14:00:00,128.46,128.48,128.38,128.48,2967.0,116.1006,116.1187,116.0283,116.1187,2967.0
2019-02-28 14:30:00,128.44,128.44,128.25,128.31,19596.0,116.0825,116.0825,115.9108,115.965,19596.0
2019-02-28 15:00:00,128.32,128.36,128.25,128.36,58545.0,115.9741,116.0102,115.9108,116.0102,58545.0
2019-02-28 15:30:00,128.35,128.47,128.09,128.18,53841.0,116.0012,116.1096,115.7662,115.8475,53841.0
2019-03-01 09:30:00,129.01,129.21,128.99,129.16,30537.0,116.5977,116.7784,116.5796,116.7333,30537.0
2019-03-01 10:00:00,129.16,129.16,128.63,128.7,13109.0,116.7333,116.7333,116.2542,116.3175,13109.0
2019-03-01 10:30:00,128.69,128.75,128.61,128.73,3439.0,116.3085,116.3627,116.2362,116.3446,3439.0
2019-03-01 11:00:00,128.71,128.76,128.46,128.52,10873.0,116.3265,116.3717,116.1006,116.1548,10873.0
2019-03-01 11:30:00,128.54,128.57,128.28,128.39,22101.0,116.1729,116.2,115.9379,116.0373,22101.0
2019-03-01 12:00:00,128.4,128.6,128.39,128.59,36601.0,116.0464,116.2271,116.0373,116.2181,36601.0
2019-03-01 12:30:00,128.63,128.71,128.55,128.67,10239.0,116.2542,116.3265,116.1819,116.2904,10239.0
2019-03-01 13:00:00,128.65,128.75,128.65,128.69,4930.0,116.2723,116.3627,116.2723,116.3085,4930.0
2019-03-01 13:30:00,128.7,128.77,128.7,128.7,10994.0,116.3175,116.3808,116.3175,116.3175,10994.0
2019-03-01 14:00:00,128.76,129.0,128.7,128.99,10777.0,116.3717,116.5886,116.3175,116.5796,10777.0
2019-03-01 14:30:00,129.01,129.03,128.92,128.97,11824.0,116.5977,116.6158,116.5163,116.5615,11824.0
2019-03-01 15:00:00,128.98,128.99,128.86,128.92,20048.0,116.5706,116.5796,116.4621,116.5163,20048.0
2019-03-01 15:30:00,128.94,129.14,128.89,129.05,32422.0,116.5344,116.7152,116.4892,116.6338,32422.0
2019-03-04 09:30:00,129.53,129.68,129.39,129.54,22893.0,117.0677,117.2032,116.9411,117.0767,22893.0
2019-03-04 10:00:00,129.53,129.53,129.26,129.47,7533.0,117.0677,117.0677,116.8236,117.0134,7533.0
2019-03-04 10:30:00,129.46,129.46,129.07,129.1,16456.0,117.0044,117.0044,116.6519,116.679,16456.0
2019-03-04 11:00:00,129.04,129.07,128.65,128.67,14191.0,116.6248,116.6519,116.2723,116.2904,14191.0
2019-03-04 11:30:00,128.54,128.56,127.7,127.82,34623.0,116.1729,116.191,115.4137,115.5222,34623.0
2019-03-04 12:00:00,127.74,128.03,127.41,127.69,143349.0,115.4499,115.712,115.1516,115.4047,143349.0
2019-03-04 12:30:00,127.69,127.78,127.39,127.54,13586.0,115.4047,115.486,115.1335,115.2691,13586.0
2019-03-04 13:00:00,127.43,127.83,127.33,127.83,24729.0,115.1697,115.5312,115.0793,115.5312,24729.0
2019-03-04 13:30:00,127.85,128.08,127.77,128.08,21913.0,115.5493,115.7572,115.477,115.7572,21913.0
2019-03-04 14:00:00,128.1,128.29,127.98,128.29,8500.0,115.7752,115.947,115.6668,115.947,8500.0
2019-03-04 14:30:00,128.24,128.32,128.14,128.18,43270.0,115.9018,115.9741,115.8114,115.8475,43270.0
2019-03-04 15:00:00,128.15,128.27,128.04,128.26,10696.0,115.8204,115.9289,115.721,115.9198,10696.0
2019-03-04 15:30:00,128.14,128.52,128.14,128.51,39064.0,115.8114,116.1548,115.8114,116.1458,39064.0
2019-03-05 09:30:00,128.57,128.57,128.09,128.14,37449.0,116.2,116.2,115.7662,115.8114,37449.0
2019-03-05 10:00:00,128.2,128.47,128.12,128.12,10466.0,115.8656,116.1096,115.7933,115.7933,10466.0
2019-03-05 10:30:00,128.26,128.37,128.19,128.22,4334.0,115.9198,116.0193,115.8566,115.8837,4334.0
2019-03-05 11:00:00,128.27,128.49,128.2,128.45,9593.0,115.9289,116.1277,115.8656,116.0916,9593.0
2019-03-05 11:30:00,128.47,128.61,128.41,128.43,8754.0,116.1096,116.2362,116.0554,116.0735,8754.0
2019-03-05 12:00:00,128.46,128.48,128.4,128.42,2217.0,116.1006,116.1187,116.0464,116.0644,2217.0
2019-03-05 12:30:00,128.44,128.44,128.36,128.43,2632.0,116.0825,116.0825,116.0102,116.0735,2632.0
2019-03-05 13:00:00,128.46,128.59,128.3,128.3,2911.0,116.1006,116.2181,115.956,115.956,2911.0
2019-03-05 13:30:00,128.31,128.39,128.25,128.37,17468.0,115.965,116.0373,115.9108,116.0193,17468.0
2019-03-05 14:00:00,128.38,128.5,128.38,128.46,8882.0,116.0283,116.1368,116.0283,116.1006,8882.0
2019-03-05 14:30:00,128.54,128.59,128.45,128.58,6652.0,116.1729,116.2181,116.0916,116.2091,6652.0
2019-03-05 15:00:00,128.56,128.57,128.44,128.44,7266.0,116.191,116.2,116.0825,116.0825,7266.0
2019-03-05 15:30:00,128.45,128.64,128.34,128.37,26647.0,116.0916,116.2633,115.9921,116.0193,26647.0
2019-03-06 09:30:00,128.34,128.34,128.0,128.05,19183.0,115.9921,115.9921,115.6849,115.73,19183.0
2019-03-06 10:00:00,128.08,128.14,127.92,127.94,36040.0,115.7572,115.8114,115.6126,115.6306,36040.0
2019-03-06 10:30:00,127.92,127.98,127.71,127.91,15064.0,115.6126,115.6668,115.4228,115.6035,15064.0
2019-03-06 11:00:00,127.86,128.05,127.86,127.87,7971.0,115.5583,115.73,115.5583,115.5674,7971.0
2019-03-06 11:30:00,127.87,127.89,127.55,127.68,10917.0,115.5674,115.5854,115.2782,115.3956,10917.0
2019-03-06 12:00:00,127.79,127.86,127.53,127.53,6983.0,115.4951,115.5583,115.2601,115.2601,6983.0
2019-03-06 12:30:00,127.61,127.71,127.48,127.48,4952.0,115.3324,115.4228,115.2149,115.2149,4952.0
2019-03-06 13:00:00,127.47,127.53,127.42,127.44,8640.0,115.2058,115.2601,115.1607,115.1787,8640.0
2019-03-06 13:30:00,127.49,127.74,127.49,127.74,15284.0,115.2239,115.4499,115.2239,115.4499,15284.0
2019-03-06 14:00:00,127.73,127.79,127.68,127.73,8737.0,115.4408,115.4951,115.3956,115.4408,8737.0
2019-03-06 14:30:00,127.72,127.75,127.58,127.63,15036.0,115.4318,115.4589,115.3053,115.3505,15036.0
2019-03-06 15:00:00,127.66,127.69,127.36,127.42,11162.0,115.3776,115.4047,115.1064,115.1607,11162.0
2019-03-06 15:30:00,127.48,127.66,127.48,127.51,30185.0,115.2149,115.3776,115.2149,115.242,30185.0
2019-03-07 09:30:00,127.3,127.3,126.36,126.51,32654.0,115.0522,115.0522,114.2026,114.3382,32654.0
2019-03-07 10:00:00,126.56,126.58,126.17,126.42,47023.0,114.3834,114.4015,114.0309,114.2569,47023.0
2019-03-07 10:30:00,126.48,126.68,126.38,126.59,18042.0,114.3111,114.4919,114.2207,114.4105,18042.0
2019-03-07 11:00:00,126.6,126.6,126.41,126.55,36273.0,114.4196,114.4196,114.2478,114.3744,36273.0
2019-03-07 11:30:00,126.71,126.86,126.68,126.71,18844.0,114.519,114.6545,114.4919,114.519,18844.0
2019-03-07 12:00:00,126.66,126.77,126.64,126.74,14033.0,114.4738,114.5732,114.4557,114.5461,14033.0
2019-03-07 12:30:00,126.74,127.05,126.54,127.05,38552.0,114.5461,114.8263,114.3653,114.8263,38552.0
2019-03-07 13:00:00,126.99,127.01,126.84,126.87,9900.0,114.772,114.7901,114.6365,114.6636,9900.0
2019-03-07 13:30:00,126.78,126.9,126.7,126.7,19225.0,114.5822,114.6907,114.5099,114.5099,19225.0
2019-03-07 14:00:00,126.73,126.77,126.43,126.51,19179.0,114.537,114.5732,114.2659,114.3382,19179.0
2019-03-07 14:30:00,126.56,126.56,126.13,126.21,35834.0,114.3834,114.3834,113.9948,114.0671,35834.0
2019-03-07 15:00:00,126.19,126.4,126.05,126.18,30887.0,114.049,114.2388,113.9225,114.04,30887.0
2019-03-07 15:30:00,126.19,126.53,126.19,126.5,52455.0,114.049,114.3563,114.049,114.3292,52455.0
2019-03-08 09:30:00,125.52,125.68,125.34,125.64,31791.0,113.4435,113.5881,113.2808,113.5519,31791.0
2019-03-08 10:00:00,125.5,125.6,125.28,125.51,25555.0,113.4254,113.5158,113.2266,113.4344,25555.0
2019-03-08 10:30:00,125.61,125.92,125.49,125.7,8522.0,113.5248,113.805,113.4163,113.6061,8522.0
2019-03-08 11:00:00,125.65,125.93,125.6,125.93,11397.0,113.561,113.814,113.5158,113.814,11397.0
2019-03-08 11:30:00,125.91,125.92,125.7,125.7,6952.0,113.7959,113.805,113.6061,113.6061,6952.0
2019-03-08 12:00:00,125.68,125.68,125.53,125.63,7014.0,113.5881,113.5881,113.4525,113.5429,7014.0
2019-03-08 12:30:00,125.62,125.63,125.34,125.35,10603.0,113.5338,113.5429,113.2808,113.2898,10603.0
2019-03-08 13:00:00,125.38,125.48,125.32,125.45,7448.0,113.3169,113.4073,113.2627,113.3802,7448.0
2019-03-08 13:30:00,125.43,125.62,125.37,125.55,15231.0,113.3621,113.5338,113.3079,113.4706,15231.0
2019-03-08 14:00:00,125.49,125.71,125.49,125.68,9474.0,113.4163,113.6152,113.4163,113.5881,9474.0
2019-03-08 14:30:00,125.69,126.09,125.69,125.92,13020.0,113.5971,113.9586,113.5971,113.805,13020.0
2019-03-08 15:00:00,125.9,126.02,125.7,125.77,13325.0,113.7869,113.8954,113.6061,113.6694,13325.0
2019-03-08 15:30:00,125.77,126.29,125.75,126.24,49307.0,113.6694,114.1394,113.6513,114.0942,49307.0
2019-03-11 09:30:00,126.61,127.05,126.55,127.04,23625.0,114.4286,114.8263,114.3744,114.8172,23625.0
2019-03-11 10:00:00,127.09,127.3,127.09,127.27,5544.0,114.8624,115.0522,114.8624,115.0251,5544.0
2019-03-11 10:30:00,127.23,127.52,127.21,127.48,15670.0,114.9889,115.251,114.9709,115.2149,15670.0
2019-03-11 11:00:00,127.47,127.67,127.47,127.64,8103.0,115.2058,115.3866,115.2058,115.3595,8103.0
2019-03-11 11:30:00,127.6,127.76,127.57,127.76,4222.0,115.3233,115.4679,115.2962,115.4679,4222.0
2019-03-11 12:00:00,127.71,127.84,127.7,127.75,7347.0,115.4228,115.5403,115.4137,115.4589,7347.0
2019-03-11 12:30:00,127.71,127.8,127.7,127.73,3808.0,115.4228,115.5041,115.4137,115.4408,3808.0
2019-03-11 13:00:00,127.72,127.89,127.69,127.87,10294.0,115.4318,115.5854,115.4047,115.5674,10294.0
2019-03-11 13:30:00,127.92,127.96,127.87,127.96,13568.0,115.6126,115.6487,115.5674,115.6487,13568.0
2019-03-11 14:00:00,127.94,127.94,127.84,127.89,13049.0,115.6306,115.6306,115.5403,115.5854,13049.0
2019-03-11 14:30:00,127.89,128.02,127.85,127.93,10039.0,115.5854,115.7029,115.5493,115.6216,10039.0
2019-03-11 15:00:00,127.89,128.09,127.89,127.97,22230.0,115.5854,115.7662,115.5854,115.6577,22230.0
2019-03-11 15:30:00,128.0,128.13,127.99,128.09,36676.0,115.6849,115.8023,115.6758,115.7662,36676.0
2019-03-12 09:30:00,128.34,128.52,128.29,128.45,380677.0,115.9921,116.1548,115.947,116.0916,380677.0
2019-03-12 10:00:00,128.46,128.55,128.36,128.55,10314.0,116.1006,116.1819,116.0102,116.1819,10314.0
2019-03-12 10:30:00,128.65,128.75,128.62,128.63,11669.0,116.2723,116.3627,116.2452,116.2542,11669.0
2019-03-12 11:00:00,128.59,128.59,128.4,128.44,7244.0,116.2181,116.2181,116.0464,116.0825,7244.0
2019-03-12 11:30:00,128.45,128.69,128.42,128.68,18739.0,116.0916,116.3085,116.0644,116.2994,18739.0
2019-03-12 12:00:00,128.74,128.75,128.58,128.7,6086.0,116.3537,116.3627,116.2091,116.3175,6086.0
2019-03-12 12:30:00,128.64,128.66,128.52,128.57,6128.0,116.2633,116.2814,116.1548,116.2,6128.0
2019-03-12 13:00:00,128.61,128.64,128.55,128.62,4534.0,116.2362,116.2633,116.1819,116.2452,4534.0
2019-03-12 13:30:00,128.62,128.75,128.59,128.73,7095.0,116.2452,116.3627,116.2181,116.3446,7095.0
2019-03-12 14:00:00,128.73,128.8,128.62,128.62,26998.0,116.3446,116.4079,116.2452,116.2452,26998.0
2019-03-12 14:30:00,128.62,128.68,128.59,128.62,14471.0,116.2452,116.2994,116.2181,116.2452,14471.0
2019-03-12 15:00:00,128.58,128.63,128.31,128.47,15585.0,116.2091,116.2542,115.965,116.1096,15585.0
2019-03-12 15:30:00,128.46,128.63,128.35,128.51,52288.0,116.1006,116.2542,116.0012,116.1458,52288.0
2019-03-13 09:30:00,129.01,129.17,128.95,129.17,27440.0,116.5977,116.7423,116.5435,116.7423,27440.0
2019-03-13 10:00:00,129.16,129.29,129.15,129.19,8946.0,116.7333,116.8507,116.7242,116.7604,8946.0
2019-03-13 10:30:00,129.3,129.43,129.2,129.43,6652.0,116.8598,116.9773,116.7694,116.9773,6652.0
2019-03-13 11:00:00,129.4,129.65,129.4,129.65,19166.0,116.9502,117.1761,116.9502,117.1761,19166.0
2019-03-13 11:30:00,129.7,129.73,129.57,129.62,10216.0,117.2213,117.2484,117.1038,117.149,10216.0
2019-03-13 12:00:00,129.63,129.67,129.48,129.54,17566.0,117.158,117.1942,117.0225,117.0767,17566.0
2019-03-13 12:30:00,129.51,129.61,129.48,129.6,5085.0,117.0496,117.14,117.0225,117.1309,5085.0
2019-03-13 13:00:00,129.62,129.71,129.62,129.66,2866.0,117.149,117.2303,117.149,117.1851,2866.0
2019-03-13 13:30:00,129.65,129.69,129.58,129.69,24129.0,117.1761,117.2123,117.1128,117.2123,24129.0
2019-03-13 14:00:00,129.73,129.85,129.71,129.74,10778.0,117.2484,117.3569,117.2303,117.2574,10778.0
2019-03-13 14:30:00,129.7,129.71,129.3,129.47,25726.0,117.2213,117.2303,116.8598,117.0134,25726.0
2019-03-13 15:00:00,129.43,129.49,129.34,129.4,23088.0,116.9773,117.0315,116.8959,116.9502,23088.0
2019-03-13 15:30:00,129.4,129.57,129.34,129.38,30771.0,116.9502,117.1038,116.8959,116.9321,30771.0
2019-03-14 09:30:00,129.35,129.45,129.28,129.39,342262.0,116.905,116.9953,116.8417,116.9411,342262.0
2019-03-14 10:00:00,129.38,129.38,129.11,129.25,2832.0,116.9321,116.9321,116.6881,116.8146,2832.0
2019-03-14 10:30:00,129.27,129.39,129.27,129.29,7666.0,116.8327,116.9411,116.8327,116.8507,7666.0
2019-03-14 11:00:00,129.28,129.44,129.26,129.33,3797.0,116.8417,116.9863,116.8236,116.8869,3797.0
2019-03-14 11:30:00,129.36,129.59,129.33,129.54,13225.0,116.914,117.1219,116.8869,117.0767,13225.0
2019-03-14 12:00:00,129.52,129.57,129.39,129.42,7687.0,117.0586,117.1038,116.9411,116.9682,7687.0
2019-03-14 12:30:00,129.45,129.51,129.4,129.4,6071.0,116.9953,117.0496,116.9502,116.9502,6071.0
2019-03-14 13:00:00,129.43,129.44,129.35,129.35,626.0,116.9773,116.9863,116.905,116.905,626.0
2019-03-14 13:30:00,129.39,129.39,129.2,129.25,11149.0,116.9411,116.9411,116.7694,116.8146,11149.0
2019-03-14 14:00:00,129.25,129.31,129.21,129.27,6752.0,116.8146,116.8688,116.7784,116.8327,6752.0
2019-03-14 14:30:00,129.29,129.3,129.19,129.3,9689.0,116.8507,116.8598,116.7604,116.8598,9689.0
2019-03-14 15:00:00,129.29,129.38,129.27,129.33,11328.0,116.8507,116.9321,116.8327,116.8869,11328.0
2019-03-14 15:30:00,129.34,129.46,129.27,129.32,35878.0,116.8959,117.0044,116.8327,116.8779,35878.0
2019-03-15 09:30:00,129.57,129.81,129.56,129.7,13695.0,117.1038,117.3207,117.0948,117.2213,13695.0
2019-03-15 10:00:00,129.65,129.7,129.49,129.64,4852.0,117.1761,117.2213,117.0315,117.1671,4852.0
2019-03-15 10:30:00,129.72,129.72,129.51,129.64,7972.0,117.2394,117.2394,117.0496,117.1671,7972.0
2019-03-15 11:00:00,129.65,129.87,129.6,129.86,10329.0,117.1761,117.3749,117.1309,117.3659,10329.0
2019-03-15 11:30:00,129.86,130.07,129.78,130.02,30348.0,117.3659,117.5557,117.2936,117.5105,30348.0
2019-03-15 12:00:00,130.01,130.22,129.98,130.17,9023.0,117.5015,117.6913,117.4744,117.6461,9023.0
2019-03-15 12:30:00,130.18,130.32,130.15,130.19,10737.0,117.6551,117.7816,117.628,117.6642,10737.0
2019-03-15 13:00:00,130.21,130.25,130.13,130.13,7180.0,117.6822,117.7184,117.6099,117.6099,7180.0
2019-03-15 13:30:00,130.15,130.2,130.09,130.11,2293.0,117.628,117.6732,117.5738,117.5918,2293.0
2019-03-15 14:00:00,130.11,130.12,129.96,129.99,13859.0,117.5918,117.6009,117.4563,117.4834,13859.0
2019-03-15 14:30:00,130.0,130.09,130.0,130.03,21136.0,117.4924,117.5738,117.4924,117.5195,21136.0
2019-03-15 15:00:00,130.02,130.04,129.91,130.0,42769.0,117.5105,117.5286,117.4111,117.4924,42769.0
2019-03-15 15:30:00,130.0,130.0,129.76,129.95,64408.0,117.4924,117.4924,117.2755,117.4472,64408.0
2019-03-18 09:30:00,130.04,130.43,130.04,130.43,23346.0,117.5286,117.8811,117.5286,117.8811,23346.0
2019-03-18 10:00:00,130.48,130.53,130.35,130.44,13659.0,117.9263,117.9714,117.8088,117.8901,13659.0
2019-03-18 10:30:00,130.44,130.57,130.33,130.5,6428.0,117.8901,118.0076,117.7907,117.9443,6428.0
2019-03-18 11:00:00,130.51,130.51,130.04,130.08,6697.0,117.9534,117.9534,117.5286,117.5647,6697.0
2019-03-18 11:30:00,130.07,130.16,129.92,130.06,3446.0,117.5557,117.637,117.4201,117.5467,3446.0
2019-03-18 12:00:00,130.09,130.11,129.99,130.1,10547.0,117.5738,117.5918,117.4834,117.5828,10547.0
2019-03-18 12:30:00,130.06,130.25,130.05,130.22,15915.0,117.5467,117.7184,117.5376,117.6913,15915.0
2019-03-18 13:00:00,130.2,130.25,130.17,130.22,7073.0,117.6732,117.7184,117.6461,117.6913,7073.0
2019-03-18 13:30:00,130.21,130.32,130.18,130.28,24442.0,117.6822,117.7816,117.6551,117.7455,24442.0
2019-03-18 14:00:00,130.29,130.32,130.23,130.29,9547.0,117.7545,117.7816,117.7003,117.7545,9547.0
2019-03-18 14:30:00,130.29,130.38,130.24,130.31,18047.0,117.7545,117.8359,117.7093,117.7726,18047.0
2019-03-18 15:00:00,130.33,130.33,130.19,130.25,17562.0,117.7907,117.7907,117.6642,117.7184,17562.0
2019-03-18 15:30:00,130.24,130.5,130.24,130.42,44665.0,117.7093,117.9443,117.7093,117.872,44665.0
2019-03-19 09:30:00,130.96,131.04,130.8,130.8,40801.0,118.3601,118.4324,118.2155,118.2155,40801.0
2019-03-19 10:00:00,130.78,131.06,130.77,130.86,22889.0,118.1974,118.4504,118.1883,118.2697,22889.0
2019-03-19 10:30:00,130.86,130.98,130.73,130.74,19434.0,118.2697,118.3781,118.1522,118.1612,19434.0
2019-03-19 11:00:00,130.75,130.99,130.75,130.94,65289.0,118.1703,118.3872,118.1703,118.342,65289.0
2019-03-19 11:30:00,130.93,131.25,130.89,131.24,23679.0,118.333,118.6222,118.2968,118.6131,23679.0
2019-03-19 12:00:00,131.26,131.32,131.16,131.17,42715.0,118.6312,118.6854,118.5408,118.5499,42715.0
2019-03-19 12:30:00,131.17,131.21,130.58,130.9,49614.0,118.5499,118.586,118.0166,118.3058,49614.0
2019-03-19 13:00:00,130.93,131.01,130.87,130.92,42254.0,118.333,118.4053,118.2787,118.3239,42254.0
2019-03-19 13:30:00,130.92,130.97,130.79,130.79,30602.0,118.3239,118.3691,118.2064,118.2064,30602.0
2019-03-19 14:00:00,130.82,130.86,130.63,130.78,40247.0,118.2335,118.2697,118.0618,118.1974,40247.0
2019-03-19 14:30:00,130.79,130.89,130.64,130.65,71291.0,118.2064,118.2968,118.0709,118.0799,71291.0
2019-03-19 15:00:00,130.66,130.71,130.26,130.33,46704.0,118.0889,118.1341,117.7274,117.7907,46704.0
2019-03-19 15:30:00,130.26,130.45,129.97,130.45,207657.0,117.7274,117.8991,117.4653,117.8991,207657.0
2019-03-20 09:30:00,130.3,130.3,129.92,129.93,17317.0,117.7636,117.7636,117.4201,117.4292,17317.0
2019-03-20 10:00:00,129.93,130.05,129.83,130.0,13237.0,117.4292,117.5376,117.3388,117.4924,13237.0
2019-03-20 10:30:00,130.04,130.08,129.89,130.04,8227.0,117.5286,117.5647,117.393,117.5286,8227.0
2019-03-20 11:00:00,130.14,130.14,129.99,129.99,3276.0,117.619,117.619,117.4834,117.4834,3276.0
2019-03-20 11:30:00,130.02,130.03,129.61,129.61,16483.0,117.5105,117.5195,117.14,117.14,16483.0
2019-03-20 12:00:00,129.68,129.83,129.67,129.78,13423.0,117.2032,117.3388,117.1942,117.2936,13423.0
2019-03-20 12:30:00,129.8,129.8,129.44,129.74,22465.0,117.3117,117.3117,116.9863,117.2574,22465.0
2019-03-20 13:00:00,129.71,129.78,129.7,129.71,2462.0,117.2303,117.2936,117.2213,117.2303,2462.0
2019-03-20 13:30:00,129.7,129.84,129.69,129.84,27213.0,117.2213,117.3478,117.2123,117.3478,27213.0
2019-03-20 14:00:00,129.91,130.7,129.91,130.7,79622.0,117.4111,118.1251,117.4111,118.1251,79622.0
2019-03-20 14:30:00,130.75,130.91,130.63,130.67,20614.0,118.1703,118.3149,118.0618,118.098,20614.0
2019-03-20 15:00:00,130.79,130.82,130.49,130.5,49435.0,118.2064,118.2335,117.9353,117.9443,49435.0
2019-03-20 15:30:00,130.49,130.49,129.99,130.01,56608.0,117.9353,117.9353,117.4834,117.5015,56608.0
2019-03-21 09:30:00,129.63,130.38,129.63,130.33,18351.0,117.158,117.8359,117.158,117.7907,18351.0
2019-03-21 10:00:00,130.38,130.57,130.33,130.56,9320.0,117.8359,118.0076,117.7907,117.9986,9320.0
2019-03-21 10:30:00,130.56,130.78,130.48,130.78,10924.0,117.9986,118.1974,117.9263,118.1974,10924.0
2019-03-21 11:00:00,130.8,131.01,130.8,130.86,14624.0,118.2155,118.4053,118.2155,118.2697,14624.0
2019-03-21 11:30:00,130.87,131.28,130.87,131.26,22778.0,118.2787,118.6493,118.2787,118.6312,22778.0
2019-03-21 12:00:00,131.25,131.25,130.93,130.94,10215.0,118.6222,118.6222,118.333,118.342,10215.0
2019-03-21 12:30:00,130.9,130.99,130.84,130.99,5262.0,118.3058,118.3872,118.2516,118.3872,5262.0
2019-03-21 13:00:00,131.04,131.18,131.04,131.13,8810.0,118.4324,118.5589,118.4324,118.5137,8810.0
2019-03-21 13:30:00,131.22,131.31,131.11,131.2,41246.0,118.5951,118.6764,118.4956,118.577,41246.0
2019-03-21 14:00:00,131.23,131.52,131.23,131.49,32864.0,118.6041,118.8662,118.6041,118.8391,32864.0
2019-03-21 14:30:00,131.53,131.65,131.53,131.53,20440.0,118.8752,118.9837,118.8752,118.8752,20440.0
2019-03-21 15:00:00,131.53,131.72,131.39,131.51,29526.0,118.8752,119.0469,118.7487,118.8572,29526.0
2019-03-21 15:30:00,131.5,131.69,131.4,131.51,69198.0,118.8481,119.0198,118.7577,118.8572,69198.0
2019-03-22 09:30:00,130.8,131.11,130.16,130.19,29540.0,118.2155,118.4956,117.637,117.6642,29540.0
2019-03-22 10:00:00,130.25,130.7,130.18,130.33,8041.0,117.7184,118.1251,117.6551,117.7907,8041.0
2019-03-22 10:30:00,130.39,130.52,129.98,129.98,14969.0,117.8449,117.9624,117.4744,117.4744,14969.0
2019-03-22 11:00:00,129.98,130.14,129.82,129.88,16444.0,117.4744,117.619,117.3298,117.384,16444.0
2019-03-22 11:30:00,129.83,129.91,129.21,129.21,36400.0,117.3388,117.4111,116.7784,116.7784,36400.0
2019-03-22 12:00:00,129.16,129.48,129.16,129.25,14898.0,116.7333,117.0225,116.7333,116.8146,14898.0
2019-03-22 12:30:00,129.31,129.47,129.03,129.41,21832.0,116.8688,117.0134,116.6158,116.9592,21832.0
2019-03-22 13:00:00,129.56,129.57,129.3,129.31,16097.0,117.0948,117.1038,116.8598,116.8688,16097.0
2019-03-22 13:30:00,129.34,129.51,129.17,129.18,22717.0,116.8959,117.0496,116.7423,116.7513,22717.0
2019-03-22 14:00:00,129.21,129.77,129.21,129.72,13765.0,116.7784,117.2846,116.7784,117.2394,13765.0
2019-03-22 14:30:00,129.74,129.95,129.51,129.87,15837.0,117.2574,117.4472,117.0496,117.3749,15837.0
2019-03-22 15:00:00,129.94,130.0,129.5,129.51,25156.0,117.4382,117.4924,117.0405,117.0496,25156.0
2019-03-22 15:30:00,129.44,129.45,128.96,128.98,146673.0,116.9863,116.9953,116.5525,116.5706,146673.0
2019-03-25 09:30:00,128.76,129.23,128.36,128.41,40061.0,116.3717,116.7965,116.0102,116.0554,40061.0
2019-03-25 10:00:00,128.47,128.54,128.25,128.54,18365.0,116.1096,116.1729,115.9108,116.1729,18365.0
2019-03-25 10:30:00,128.61,129.11,128.49,128.98,25020.0,116.2362,116.6881,116.1277,116.5706,25020.0
2019-03-25 11:00:00,128.98,129.38,128.89,129.38,15841.0,116.5706,116.9321,116.4892,116.9321,15841.0
2019-03-25 11:30:00,129.34,129.35,128.86,128.86,17707.0,116.8959,116.905,116.4621,116.4621,17707.0
2019-03-25 12:00:00,128.79,129.08,128.79,128.99,6142.0,116.3988,116.6609,116.3988,116.5796,6142.0
2019-03-25 12:30:00,128.8,128.84,128.58,128.84,17377.0,116.4079,116.444,116.2091,116.444,17377.0
2019-03-25 13:00:00,128.87,128.98,128.69,128.72,21496.0,116.4712,116.5706,116.3085,116.3356,21496.0
2019-03-25 13:30:00,128.68,128.83,128.41,128.46,13765.0,116.2994,116.435,116.0554,116.1006,13765.0
2019-03-25 14:00:00,128.48,128.53,128.29,128.32,12074.0,116.1187,116.1639,115.947,115.9741,12074.0
2019-03-25 14:30:00,128.38,128.73,128.37,128.73,11797.0,116.0283,116.3446,116.0193,116.3446,11797.0
2019-03-25 15:00:00,128.76,129.0,128.65,128.94,18129.0,116.3717,116.5886,116.2723,116.5344,18129.0
2019-03-25 15:30:00,128.95,128.98,128.75,128.86,54498.0,116.5435,116.5706,116.3627,116.4621,54498.0
2019-03-26 09:30:00,129.76,130.19,129.76,130.19,30959.0,117.2755,117.6642,117.2755,117.6642,30959.0
2019-03-26 10:00:00,130.22,130.22,129.94,130.11,30992.0,117.6913,117.6913,117.4382,117.5918,30992.0
2019-03-26 10:30:00,130.07,130.29,129.85,130.25,25624.0,117.5557,117.7545,117.3569,117.7184,25624.0
2019-03-26 11:00:00,130.25,130.28,129.94,130.0,25069.0,117.7184,117.7455,117.4382,117.4924,25069.0
2019-03-26 11:30:00,130.0,130.14,129.67,129.79,21818.0,117.4924,117.619,117.1942,117.3026,21818.0
2019-03-26 12:00:00,129.79,129.89,129.6,129.64,13421.0,117.3026,117.393,117.1309,117.1671,13421.0
2019-03-26 12:30:00,129.64,129.67,129.41,129.57,17517.0,117.1671,117.1942,116.9592,117.1038,17517.0
2019-03-26 13:00:00,129.55,129.72,129.55,129.55,6221.0,117.0857,117.2394,117.0857,117.0857,6221.0
2019-03-26 13:30:00,129.49,129.49,129.27,129.27,20790.0,117.0315,117.0315,116.8327,116.8327,20790.0
2019-03-26 14:00:00,129.3,129.33,129.19,129.31,12107.0,116.8598,116.8869,116.7604,116.8688,12107.0
2019-03-26 14:30:00,129.16,129.44,129.1,129.44,13171.0,116.7333,116.9863,116.679,116.9863,13171.0
2019-03-26 15:00:00,129.43,129.57,129.29,129.33,15739.0,116.9773,117.1038,116.8507,116.8869,15739.0
2019-03-26 15:30:00,129.28,129.79,129.27,129.77,74596.0,116.8417,117.3026,116.8327,117.2846,74596.0
2019-03-27 09:30:00,129.83,130.04,129.57,129.59,28954.0,117.3388,117.5286,117.1038,117.1219,28954.0
2019-03-27 10:00:00,129.56,129.99,129.53,129.94,10327.0,117.0948,117.4834,117.0677,117.4382,10327.0
2019-03-27 10:30:00,129.96,129.96,129.25,129.32,20284.0,117.4563,117.4563,116.8146,116.8779,20284.0
2019-03-27 11:00:00,129.39,129.39,128.8,128.8,10420.0,116.9411,116.9411,116.4079,116.4079,10420.0
2019-03-27 11:30:00,128.74,128.85,128.39,128.58,48956.0,116.3537,116.4531,116.0373,116.2091,48956.0
2019-03-27 12:00:00,128.51,128.8,128.44,128.77,17398.0,116.1458,116.4079,116.0825,116.3808,17398.0
2019-03-27 12:30:00,128.84,128.96,128.82,128.9,9739.0,116.444,116.5525,116.426,116.4983,9739.0
2019-03-27 13:00:00,128.78,129.15,128.73,129.1,4956.0,116.3898,116.7242,116.3446,116.679,4956.0
2019-03-27 13:30:00,129.16,129.29,129.05,129.22,13932.0,116.7333,116.8507,116.6338,116.7875,13932.0
2019-03-27 14:00:00,129.17,129.35,129.14,129.24,13486.0,116.7423,116.905,116.7152,116.8056,13486.0
2019-03-27 14:30:00,129.31,129.33,129.04,129.15,12554.0,116.8688,116.8869,116.6248,116.7242,12554.0
2019-03-27 15:00:00,129.14,129.24,129.01,129.24,7544.0,116.7152,116.8056,116.5977,116.8056,7544.0
2019-03-27 15:30:00,129.29,129.45,129.07,129.18,48303.0,116.8507,116.9953,116.6519,116.7513,48303.0
2019-03-28 09:30:00,128.7,128.93,128.61,128.81,37257.0,117.0017,117.2108,116.9199,117.1017,37257.0
2019-03-28 10:00:00,128.88,129.08,128.88,128.97,9410.0,117.1653,117.3471,117.1653,117.2471,9410.0
2019-03-28 10:30:00,128.98,129.09,128.74,128.8,11322.0,117.2562,117.3562,117.038,117.0926,11322.0
2019-03-28 11:00:00,128.77,128.77,128.25,128.25,18969.0,117.0653,117.0653,116.5926,116.5926,18969.0
2019-03-28 11:30:00,128.18,128.44,128.18,128.31,5796.0,116.5289,116.7653,116.5289,116.6471,5796.0
2019-03-28 12:00:00,128.31,128.41,128.16,128.36,3738.0,116.6471,116.738,116.5108,116.6926,3738.0
2019-03-28 12:30:00,128.41,128.56,128.36,128.55,3752.0,116.738,116.8744,116.6926,116.8653,3752.0
2019-03-28 13:00:00,128.63,128.66,128.59,128.65,5273.0,116.938,116.9653,116.9017,116.9562,5273.0
2019-03-28 13:30:00,128.68,128.73,128.62,128.72,13417.0,116.9835,117.029,116.929,117.0199,13417.0
2019-03-28 14:00:00,128.71,128.76,128.67,128.74,6379.0,117.0108,117.0562,116.9744,117.038,6379.0
2019-03-28 14:30:00,128.72,128.73,128.58,128.67,14177.0,117.0199,117.029,116.8926,116.9744,14177.0
2019-03-28 15:00:00,128.67,128.88,128.67,128.8,8547.0,116.9744,117.1653,116.9744,117.0926,8547.0
2019-03-28 15:30:00,128.81,128.96,128.79,128.93,21987.0,117.1017,117.238,117.0835,117.2108,21987.0
2019-03-29 09:30:00,129.64,129.64,129.4,129.45,16663.0,117.8562,117.8562,117.6381,117.6835,16663.0
2019-03-29 10:00:00,129.52,129.55,129.37,129.53,6169.0,117.7471,117.7744,117.6108,117.7562,6169.0
2019-03-29 10:30:00,129.54,129.55,129.13,129.21,4431.0,117.7653,117.7744,117.3926,117.4653,4431.0
2019-03-29 11:00:00,129.24,129.44,129.24,129.42,5866.0,117.4926,117.6744,117.4926,117.6562,5866.0
2019-03-29 11:30:00,129.47,129.6,129.43,129.43,8054.0,117.7017,117.8199,117.6653,117.6653,8054.0
2019-03-29 12:00:00,129.34,129.42,129.22,129.41,15698.0,117.5835,117.6562,117.4744,117.6471,15698.0
2019-03-29 12:30:00,129.41,129.53,129.38,129.47,7745.0,117.6471,117.7562,117.6199,117.7017,7745.0
2019-03-29 13:00:00,129.47,129.49,129.43,129.46,2960.0,117.7017,117.7199,117.6653,117.6926,2960.0
2019-03-29 13:30:00,129.45,129.53,129.36,129.47,21894.0,117.6835,117.7562,117.6017,117.7017,21894.0
2019-03-29 14:00:00,129.48,129.57,129.47,129.57,5445.0,117.7108,117.7926,117.7017,117.7926,5445.0
2019-03-29 14:30:00,129.58,129.77,129.46,129.73,26077.0,117.8017,117.9744,117.6926,117.9381,26077.0
2019-03-29 15:00:00,129.81,129.82,129.55,129.59,9860.0,118.0108,118.0199,117.7744,117.8108,9860.0
2019-03-29 15:30:00,129.59,129.88,129.53,129.77,187107.0,117.8108,118.0744,117.7562,117.9744,187107.0
2019-04-01 09:30:00,130.73,130.83,130.38,130.62,30958.0,118.8472,118.9381,118.529,118.7472,30958.0
2019-04-01 10:00:00,130.66,130.9,130.66,130.74,637096.0,118.7835,119.0017,118.7835,118.8563,637096.0
2019-04-01 10:30:00,130.77,130.81,130.73,130.79,6913.0,118.8835,118.9199,118.8472,118.9017,6913.0
2019-04-01 11:00:00,130.81,130.95,130.77,130.91,13124.0,118.9199,119.0472,118.8835,119.0108,13124.0
2019-04-01 11:30:00,130.88,130.9,130.75,130.9,4865.0,118.9835,119.0017,118.8653,119.0017,4865.0
2019-04-01 12:00:00,130.83,130.94,130.79,130.91,8617.0,118.9381,119.0381,118.9017,119.0108,8617.0
2019-04-01 12:30:00,130.92,131.02,130.9,131.02,21138.0,119.0199,119.1108,119.0017,119.1108,21138.0
2019-04-01 13:00:00,131.03,131.06,130.93,131.0,7450.0,119.1199,119.1472,119.029,119.0926,7450.0
2019-04-01 13:30:00,130.98,131.11,130.98,131.1,20437.0,119.0744,119.1926,119.0744,119.1835,20437.0
2019-04-01 14:00:00,131.11,131.2,131.1,131.12,26957.0,119.1926,119.2744,119.1835,119.2017,26957.0
2019-04-01 14:30:00,131.11,131.17,131.07,131.14,14694.0,119.1926,119.2472,119.1563,119.2199,14694.0
2019-04-01 15:00:00,131.12,131.18,131.0,131.18,16293.0,119.2017,119.2563,119.0926,119.2563,16293.0
2019-04-01 15:30:00,131.18,131.38,131.13,131.25,55031.0,119.2563,119.4381,119.2108,119.3199,55031.0
2019-04-02 09:30:00,131.32,131.36,131.1,131.25,62220.0,119.3835,119.4199,119.1835,119.3199,62220.0
2019-04-02 10:00:00,131.27,131.28,131.04,131.28,19971.0,119.3381,119.3472,119.129,119.3472,19971.0
2019-04-02 10:30:00,131.27,131.31,131.16,131.17,8527.0,119.3381,119.3744,119.2381,119.2472,8527.0
2019-04-02 11:00:00,131.14,131.16,130.9,131.16,18489.0,119.2199,119.2381,119.0017,119.2381,18489.0
2019-04-02 11:30:00,131.13,131.23,131.07,131.2,4257.0,119.2108,119.3017,119.1563,119.2744,4257.0
2019-04-02 12:00:00,131.23,131.26,131.08,131.1,7040.0,119.3017,119.329,119.1653,119.1835,7040.0
2019-04-02 12:30:00,131.12,131.16,131.11,131.12,3114.0,119.2017,119.2381,119.1926,119.2017,3114.0
2019-04-02 13:00:00,131.14,131.24,131.1,131.2,8270.0,119.2199,119.3108,119.1835,119.2744,8270.0
2019-04-02 13:30:00,131.21,131.26,131.18,131.21,11992.0,119.2835,119.329,119.2563,119.2835,11992.0
2019-04-02 14:00:00,131.2,131.28,131.18,131.26,8764.0,119.2744,119.3472,119.2563,119.329,8764.0
2019-04-02 14:30:00,131.27,131.31,131.22,131.3,8581.0,119.3381,119.3744,119.2926,119.3654,8581.0
2019-04-02 15:00:00,131.35,131.36,131.31,131.33,5987.0,119.4108,119.4199,119.3744,119.3926,5987.0
2019-04-02 15:30:00,131.33,131.4,131.29,131.29,16278.0,119.3926,119.4563,119.3563,119.3563,16278.0
2019-04-03 09:30:00,131.91,131.92,131.71,131.73,12546.0,119.9199,119.929,119.7381,119.7563,12546.0
2019-04-03 10:00:00,131.61,131.82,131.48,131.78,37072.0,119.6472,119.8381,119.529,119.8017,37072.0
2019-04-03 10:30:00,131.74,131.95,131.74,131.94,13938.0,119.7654,119.9563,119.7654,119.9472,13938.0
2019-04-03 11:00:00,131.93,132.13,131.93,132.01,22678.0,119.9381,120.1199,119.9381,120.0108,22678.0
2019-04-03 11:30:00,131.99,132.12,131.99,132.09,10982.0,119.9926,120.1108,119.9926,120.0835,10982.0
2019-04-03 12:00:00,132.07,132.12,132.03,132.04,8704.0,120.0654,120.1108,120.029,120.0381,8704.0
2019-04-03 12:30:00,132.02,132.04,131.91,131.95,6104.0,120.0199,120.0381,119.9199,119.9563,6104.0
2019-04-03 13:00:00,131.96,132.02,131.86,131.93,7835.0,119.9654,120.0199,119.8744,119.9381,7835.0
2019-04-03 13:30:00,131.92,131.93,131.55,131.55,13194.0,119.929,119.9381,119.5926,119.5926,13194.0
2019-04-03 14:00:00,131.53,131.64,131.46,131.64,12208.0,119.5744,119.6744,119.5108,119.6744,12208.0
2019-04-03 14:30:00,131.62,131.63,131.4,131.48,16709.0,119.6563,119.6654,119.4563,119.529,16709.0
2019-04-03 15:00:00,131.51,131.51,131.22,131.43,6878.0,119.5563,119.5563,119.2926,119.4835,6878.0
2019-04-03 15:30:00,131.43,131.65,131.38,131.56,26747.0,119.4835,119.6835,119.4381,119.6017,26747.0
2019-04-04 09:30:00,131.68,131.97,131.68,131.9,21860.0,119.7108,119.9745,119.7108,119.9108,21860.0
2019-04-04 10:00:00,131.89,131.91,131.68,131.68,4296.0,119.9017,119.9199,119.7108,119.7108,4296.0
2019-04-04 10:30:00,131.58,131.81,131.46,131.78,4003.0,119.6199,119.829,119.5108,119.8017,4003.0
2019-04-04 11:00:00,131.72,131.77,131.4,131.65,3384.0,119.7472,119.7926,119.4563,119.6835,3384.0
2019-04-04 11:30:00,131.58,131.71,131.49,131.5,10060.0,119.6199,119.7381,119.5381,119.5472,10060.0
2019-04-04 12:00:00,131.52,131.61,131.35,131.47,7672.0,119.5654,119.6472,119.4108,119.5199,7672.0
2019-04-04 12:30:00,131.37,131.5,131.3,131.5,4859.0,119.429,119.5472,119.3654,119.5472,4859.0
2019-04-04 13:00:00,131.48,131.56,131.42,131.52,4582.0,119.529,119.6017,119.4744,119.5654,4582.0
2019-04-04 13:30:00,131.51,131.61,131.51,131.56,17313.0,119.5563,119.6472,119.5563,119.6017,17313.0
2019-04-04 14:00:00,131.56,131.71,131.5,131.66,10036.0,119.6017,119.7381,119.5472,119.6926,10036.0
2019-04-04 14:30:00,131.67,131.8,131.65,131.76,6324.0,119.7017,119.8199,119.6835,119.7835,6324.0
2019-04-04 15:00:00,131.79,131.79,131.65,131.69,15300.0,119.8108,119.8108,119.6835,119.7199,15300.0
2019-04-04 15:30:00,131.71,131.88,131.7,131.84,16344.0,119.7381,119.8926,119.729,119.8563,16344.0
2019-04-05 09:30:00,132.17,132.29,132.05,132.27,22867.0,120.1563,120.2654,120.0472,120.2472,22867.0
2019-04-05 10:00:00,132.29,132.4,132.29,132.29,7399.0,120.2654,120.3654,120.2654,120.2654,7399.0
2019-04-05 10:30:00,132.4,132.43,132.26,132.32,3614.0,120.3654,120.3926,120.2381,120.2926,3614.0
2019-04-05 11:00:00,132.35,132.44,132.3,132.32,2114.0,120.3199,120.4017,120.2745,120.2926,2114.0
2019-04-05 11:30:00,132.29,132.37,132.27,132.3,8950.0,120.2654,120.3381,120.2472,120.2745,8950.0
2019-04-05 12:00:00,132.34,132.4,132.33,132.34,7996.0,120.3108,120.3654,120.3017,120.3108,7996.0
2019-04-05 12:30:00,132.34,132.34,132.19,132.28,7345.0,120.3108,120.3108,120.1745,120.2563,7345.0
2019-04-05 13:00:00,132.31,132.35,132.31,132.32,1565.0,120.2835,120.3199,120.2835,120.2926,1565.0
2019-04-05 13:30:00,132.3,132.38,132.29,132.38,18234.0,120.2745,120.3472,120.2654,120.3472,18234.0
2019-04-05 14:00:00,132.37,132.4,132.26,132.26,5053.0,120.3381,120.3654,120.2381,120.2381,5053.0
2019-04-05 14:30:00,132.25,132.32,132.24,132.32,3883.0,120.229,120.2926,120.2199,120.2926,3883.0
2019-04-05 15:00:00,132.31,132.4,132.25,132.4,15197.0,120.2835,120.3654,120.229,120.3654,15197.0
2019-04-05 15:30:00,132.43,132.48,132.3,132.45,14724.0,120.3926,120.4381,120.2745,120.4108,14724.0
2019-04-08 09:30:00,132.24,132.24,131.88,132.05,17967.0,120.2199,120.2199,119.8926,120.0472,17967.0
2019-04-08 10:00:00,131.95,132.21,131.95,132.13,7384.0,119.9563,120.1926,119.9563,120.1199,7384.0
2019-04-08 10:30:00,132.15,132.3,132.15,132.22,6163.0,120.1381,120.2745,120.1381,120.2017,6163.0
2019-04-08 11:00:00,132.22,132.26,132.1,132.17,5847.0,120.2017,120.2381,120.0926,120.1563,5847.0
2019-04-08 11:30:00,132.24,132.32,132.22,132.22,7827.0,120.2199,120.2926,120.2017,120.2017,7827.0
2019-04-08 12:00:00,132.23,132.23,132.08,132.19,9746.0,120.2108,120.2108,120.0745,120.1745,9746.0
2019-04-08 12:30:00,132.22,132.24,132.17,132.24,1797.0,120.2017,120.2199,120.1563,120.2199,1797.0
2019-04-08 13:00:00,132.23,132.31,132.23,132.3,2288.0,120.2108,120.2835,120.2108,120.2745,2288.0
2019-04-08 13:30:00,132.33,132.39,132.29,132.38,10885.0,120.3017,120.3563,120.2654,120.3472,10885.0
2019-04-08 14:00:00,132.36,132.46,132.34,132.38,18870.0,120.329,120.4199,120.3108,120.3472,18870.0
2019-04-08 14:30:00,132.38,132.42,132.37,132.4,6568.0,120.3472,120.3835,120.3381,120.3654,6568.0
2019-04-08 15:00:00,132.41,132.46,132.4,132.43,7300.0,120.3745,120.4199,120.3654,120.3926,7300.0
2019-04-08 15:30:00,132.41,132.61,132.38,132.58,21997.0,120.3745,120.5563,120.3472,120.529,21997.0
2019-04-09 09:30:00,132.06,132.06,131.7,131.92,20318.0,120.0563,120.0563,119.729,119.929,20318.0
2019-04-09 10:00:00,131.9,132.01,131.83,131.91,3790.0,119.9108,120.0108,119.8472,119.9199,3790.0
2019-04-09 10:30:00,132.02,132.08,131.82,131.92,8266.0,120.0199,120.0745,119.8381,119.929,8266.0
2019-04-09 11:00:00,131.97,132.08,131.95,131.96,7161.0,119.9745,120.0745,119.9563,119.9654,7161.0
2019-04-09 11:30:00,132.02,132.08,131.95,132.03,2328.0,120.0199,120.0745,119.9563,120.029,2328.0
2019-04-09 12:00:00,132.0,132.22,132.0,132.16,8288.0,120.0017,120.2017,120.0017,120.1472,8288.0
2019-04-09 12:30:00,132.18,132.18,132.05,132.06,5647.0,120.1654,120.1654,120.0472,120.0563,5647.0
2019-04-09 13:00:00,132.02,132.02,131.93,131.95,2368.0,120.0199,120.0199,119.9381,119.9563,2368.0
2019-04-09 13:30:00,131.93,131.97,131.87,131.88,13654.0,119.9381,119.9745,119.8835,119.8926,13654.0
2019-04-09 14:00:00,131.9,131.9,131.79,131.83,6950.0,119.9108,119.9108,119.8108,119.8472,6950.0
2019-04-09 14:30:00,131.87,131.9,131.73,131.75,8186.0,119.8835,119.9108,119.7563,119.7744,8186.0
2019-04-09 15:00:00,131.81,131.82,131.69,131.72,6650.0,119.829,119.8381,119.7199,119.7472,6650.0
2019-04-09 15:30:00,131.73,131.9,131.63,131.87,16852.0,119.7563,119.9108,119.6654,119.8835,16852.0
2019-04-10 09:30:00,132.1,132.17,131.95,132.12,25968.0,120.0926,120.1563,119.9563,120.1108,25968.0
2019-04-10 10:00:00,132.14,132.15,131.95,131.96,11929.0,120.129,120.1381,119.9563,119.9654,11929.0
2019-04-10 10:30:00,132.02,132.14,131.98,132.09,3367.0,120.0199,120.129,119.9835,120.0835,3367.0
2019-04-10 11:00:00,132.14,132.18,132.06,132.07,3698.0,120.129,120.1654,120.0563,120.0654,3698.0
2019-04-10 11:30:00,132.11,132.21,132.11,132.13,6126.0,120.1017,120.1926,120.1017,120.1199,6126.0
2019-04-10 12:00:00,132.16,132.22,132.12,132.18,9963.0,120.1472,120.2017,120.1108,120.1654,9963.0
2019-04-10 12:30:00,132.19,132.22,132.09,132.1,6116.0,120.1745,120.2017,120.0835,120.0926,6116.0
2019-04-10 13:00:00,132.14,132.18,132.1,132.18,4492.0,120.129,120.1654,120.0926,120.1654,4492.0
2019-04-10 13:30:00,132.16,132.22,132.16,132.2,4083.0,120.1472,120.2017,120.1472,120.1835,4083.0
2019-04-10 14:00:00,132.25,132.26,132.02,132.06,11451.0,120.229,120.2381,120.0199,120.0563,11451.0
2019-04-10 14:30:00,132.1,132.21,132.04,132.21,8187.0,120.0926,120.1926,120.0381,120.1926,8187.0
2019-04-10 15:00:00,132.22,132.38,132.22,132.31,11423.0,120.2017,120.3472,120.2017,120.2835,11423.0
2019-04-10 15:30:00,132.32,132.38,132.21,132.35,13320.0,120.2926,120.3472,120.1926,120.3199,13320.0
2019-04-11 09:30:00,132.54,132.54,132.35,132.45,11739.0,120.4926,120.4926,120.3199,120.4108,11739.0
2019-04-11 10:00:00,132.46,132.49,132.39,132.47,4544.0,120.4199,120.4472,120.3563,120.429,4544.0
2019-04-11 10:30:00,132.46,132.55,132.42,132.48,1567.0,120.4199,120.5017,120.3835,120.4381,1567.0
2019-04-11 11:00:00,132.49,132.54,132.44,132.45,2041.0,120.4472,120.4926,120.4017,120.4108,2041.0
2019-04-11 11:30:00,132.45,132.45,132.07,132.22,10137.0,120.4108,120.4108,120.0654,120.2017,10137.0
2019-04-11 12:00:00,132.19,132.26,132.14,132.16,5602.0,120.1745,120.2381,120.129,120.1472,5602.0
2019-04-11 12:30:00,132.18,132.3,132.17,132.3,4450.0,120.1654,120.2745,120.1563,120.2745,4450.0
2019-04-11 13:00:00,132.27,132.31,132.25,132.25,953.0,120.2472,120.2835,120.229,120.229,953.0
2019-04-11 13:30:00,132.23,132.25,132.13,132.2,13370.0,120.2108,120.229,120.1199,120.1835,13370.0
2019-04-11 14:00:00,132.17,132.19,132.09,132.11,8585.0,120.1563,120.1745,120.0835,120.1017,8585.0
2019-04-11 14:30:00,132.11,132.17,132.09,132.14,8876.0,120.1017,120.1563,120.0835,120.129,8876.0
2019-04-11 15:00:00,132.14,132.26,132.14,132.2,6168.0,120.129,120.2381,120.129,120.1835,6168.0
2019-04-11 15:30:00,132.19,132.39,132.19,132.39,12596.0,120.1745,120.3563,120.1745,120.3563,12596.0
2019-04-12 09:30:00,133.14,133.37,133.11,133.25,19545.0,121.0381,121.2472,121.0108,121.1381,19545.0
2019-04-12 10:00:00,133.16,133.24,133.1,133.24,11837.0,121.0563,121.129,121.0017,121.129,11837.0
2019-04-12 10:30:00,133.15,133.18,132.87,132.97,9502.0,121.0472,121.0745,120.7926,120.8836,9502.0
2019-04-12 11:00:00,132.98,132.98,132.86,132.94,3511.0,120.8926,120.8926,120.7836,120.8563,3511.0
2019-04-12 11:30:00,132.92,132.98,132.85,132.96,4277.0,120.8381,120.8926,120.7745,120.8745,4277.0
2019-04-12 12:00:00,132.95,133.11,132.92,133.08,4050.0,120.8654,121.0108,120.8381,120.9836,4050.0
2019-04-12 12:30:00,133.08,133.12,133.05,133.12,4483.0,120.9836,121.0199,120.9563,121.0199,4483.0
2019-04-12 13:00:00,133.17,133.17,133.14,133.15,360.0,121.0654,121.0654,121.0381,121.0472,360.0
2019-04-12 13:30:00,133.11,133.12,133.08,133.09,13787.0,121.0108,121.0199,120.9836,120.9926,13787.0
2019-04-12 14:00:00,133.16,133.2,133.12,133.14,5230.0,121.0563,121.0926,121.0199,121.0381,5230.0
2019-04-12 14:30:00,133.15,133.17,133.06,133.06,8136.0,121.0472,121.0654,120.9654,120.9654,8136.0
2019-04-12 15:00:00,133.06,133.14,133.04,133.14,6046.0,120.9654,121.0381,120.9472,121.0381,6046.0
2019-04-12 15:30:00,133.14,133.22,133.11,133.22,42137.0,121.0381,121.1108,121.0108,121.1108,42137.0
2019-04-15 09:30:00,133.3,133.39,133.07,133.09,19162.0,121.1836,121.2654,120.9745,120.9926,19162.0
2019-04-15 10:00:00,133.12,133.13,132.95,132.95,10231.0,121.0199,121.029,120.8654,120.8654,10231.0
2019-04-15 10:30:00,132.91,132.95,132.76,132.88,6103.0,120.829,120.8654,120.6926,120.8017,6103.0
2019-04-15 11:00:00,132.9,133.01,132.84,133.01,6206.0,120.8199,120.9199,120.7654,120.9199,6206.0
2019-04-15 11:30:00,132.96,132.99,132.86,132.9,7352.0,120.8745,120.9017,120.7836,120.8199,7352.0
2019-04-15 12:00:00,132.9,132.9,132.81,132.86,2737.0,120.8199,120.8199,120.7381,120.7836,2737.0
2019-04-15 12:30:00,132.89,132.94,132.87,132.92,2589.0,120.8108,120.8563,120.7926,120.8381,2589.0
2019-04-15 13:00:00,132.93,133.05,132.93,133.05,6724.0,120.8472,120.9563,120.8472,120.9563,6724.0
2019-04-15 13:30:00,133.05,133.11,133.05,133.1,9543.0,120.9563,121.0108,120.9563,121.0017,9543.0
2019-04-15 14:00:00,133.12,133.14,133.08,133.1,22869.0,121.0199,121.0381,120.9836,121.0017,22869.0
2019-04-15 14:30:00,133.11,133.13,133.04,133.13,9926.0,121.0108,121.029,120.9472,121.029,9926.0
2019-04-15 15:00:00,133.12,133.19,133.12,133.16,7775.0,121.0199,121.0836,121.0199,121.0563,7775.0
2019-04-15 15:30:00,133.13,133.2,133.04,133.17,10140.0,121.029,121.0926,120.9472,121.0654,10140.0
2019-04-16 09:30:00,133.61,133.77,133.43,133.44,21831.0,121.4654,121.6108,121.3017,121.3108,21831.0
2019-04-16 10:00:00,133.53,133.55,133.41,133.44,3480.0,121.3927,121.4108,121.2836,121.3108,3480.0
2019-04-16 10:30:00,133.39,133.42,133.26,133.33,13424.0,121.2654,121.2927,121.1472,121.2108,13424.0
2019-04-16 11:00:00,133.3,133.41,133.29,133.36,5120.0,121.1836,121.2836,121.1745,121.2381,5120.0
2019-04-16 11:30:00,133.29,133.36,133.27,133.32,4865.0,121.1745,121.2381,121.1563,121.2017,4865.0
2019-04-16 12:00:00,133.31,133.4,133.3,133.32,3343.0,121.1927,121.2745,121.1836,121.2017,3343.0
2019-04-16 12:30:00,133.33,133.38,133.28,133.38,7433.0,121.2108,121.2563,121.1654,121.2563,7433.0
2019-04-16 13:00:00,133.37,133.37,133.3,133.3,4311.0,121.2472,121.2472,121.1836,121.1836,4311.0
2019-04-16 13:30:00,133.31,133.32,133.22,133.25,20031.0,121.1927,121.2017,121.1108,121.1381,20031.0
2019-04-16 14:00:00,133.25,133.3,133.17,133.29,8592.0,121.1381,121.1836,121.0654,121.1745,8592.0
2019-04-16 14:30:00,133.3,133.33,133.25,133.3,6081.0,121.1836,121.2108,121.1381,121.1836,6081.0
2019-04-16 15:00:00,133.34,133.36,133.25,133.26,12832.0,121.2199,121.2381,121.1381,121.1472,12832.0
2019-04-16 15:30:00,133.23,133.24,132.94,133.23,19327.0,121.1199,121.129,120.8563,121.1199,19327.0
2019-04-17 09:30:00,133.77,133.77,133.16,133.16,26008.0,121.6108,121.6108,121.0563,121.0563,26008.0
2019-04-17 10:00:00,133.14,133.19,132.95,133.19,11564.0,121.0381,121.0836,120.8654,121.0836,11564.0
2019-04-17 10:30:00,133.16,133.24,133.03,133.07,12164.0,121.0563,121.129,120.9381,120.9745,12164.0
2019-04-17 11:00:00,133.03,133.17,132.97,132.97,4936.0,120.9381,121.0654,120.8836,120.8836,4936.0
2019-04-17 11:30:00,132.85,133.07,132.83,132.93,7074.0,120.7745,120.9745,120.7563,120.8472,7074.0
2019-04-17 12:00:00,132.86,132.93,132.76,132.93,6291.0,120.7836,120.8472,120.6926,120.8472,6291.0
2019-04-17 12:30:00,132.94,133.04,132.91,133.02,4563.0,120.8563,120.9472,120.829,120.929,4563.0
2019-04-17 13:00:00,132.98,133.08,132.9,132.92,16758.0,120.8926,120.9836,120.8199,120.8381,16758.0
2019-04-17 13:30:00,132.93,133.03,132.88,132.89,34514.0,120.8472,120.9381,120.8017,120.8108,34514.0
2019-04-17 14:00:00,132.89,132.92,132.64,132.69,11287.0,120.8108,120.8381,120.5836,120.629,11287.0
2019-04-17 14:30:00,132.71,132.87,132.7,132.87,5644.0,120.6472,120.7926,120.6381,120.7926,5644.0
2019-04-17 15:00:00,132.87,132.95,132.87,132.91,11901.0,120.7926,120.8654,120.7926,120.829,11901.0
2019-04-17 15:30:00,132.91,133.0,132.88,132.89,32700.0,120.829,120.9108,120.8017,120.8108,32700.0
2019-04-18 09:30:00,133.18,133.18,132.81,132.83,20152.0,121.0745,121.0745,120.7381,120.7563,20152.0
2019-04-18 10:00:00,132.79,132.79,132.56,132.57,7119.0,120.7199,120.7199,120.5108,120.5199,7119.0
2019-04-18 10:30:00,132.61,132.75,132.46,132.75,10897.0,120.5563,120.6836,120.4199,120.6836,10897.0
2019-04-18 11:00:00,132.75,132.89,132.64,132.68,14234.0,120.6836,120.8108,120.5836,120.6199,14234.0
2019-04-18 11:30:00,132.71,132.99,132.7,132.99,4786.0,120.6472,120.9017,120.6381,120.9017,4786.0
2019-04-18 12:00:00,132.97,133.1,132.96,133.09,10013.0,120.8836,121.0017,120.8745,120.9926,10013.0
2019-04-18 12:30:00,133.07,133.16,133.07,133.13,3361.0,120.9745,121.0563,120.9745,121.029,3361.0
2019-04-18 13:00:00,133.0,133.09,133.0,133.08,2563.0,120.9108,120.9926,120.9108,120.9836,2563.0
2019-04-18 13:30:00,133.11,133.16,133.04,133.13,16623.0,121.0108,121.0563,120.9472,121.029,16623.0
2019-04-18 14:00:00,133.13,133.15,133.06,133.12,1983.0,121.029,121.0472,120.9654,121.0199,1983.0
2019-04-18 14:30:00,133.14,133.22,133.12,133.22,8803.0,121.0381,121.1108,121.0199,121.1108,8803.0
2019-04-18 15:00:00,133.16,133.23,133.16,133.2,13578.0,121.0563,121.1199,121.0563,121.0926,13578.0
2019-04-18 15:30:00,133.18,133.19,132.99,133.1,37509.0,121.0745,121.0836,120.9017,121.0017,37509.0
2019-04-22 09:30:00,132.71,133.07,132.7,132.98,18372.0,120.6472,120.9745,120.6381,120.8926,18372.0
2019-04-22 10:00:00,133.11,133.13,132.93,133.02,12388.0,121.0108,121.029,120.8472,120.929,12388.0
2019-04-22 10:30:00,133.04,133.09,132.92,133.08,6492.0,120.9472,120.9926,120.8381,120.9836,6492.0
2019-04-22 11:00:00,133.1,133.14,132.95,133.11,22120.0,121.0017,121.0381,120.8654,121.0108,22120.0
2019-04-22 11:30:00,133.14,133.2,133.13,133.14,2563.0,121.0381,121.0926,121.029,121.0381,2563.0
2019-04-22 12:00:00,133.11,133.17,133.1,133.16,6025.0,121.0108,121.0654,121.0017,121.0563,6025.0
2019-04-22 12:30:00,133.15,133.17,133.12,133.16,3845.0,121.0472,121.0654,121.0199,121.0563,3845.0
2019-04-22 13:00:00,133.13,133.15,133.08,133.14,2274.0,121.029,121.0472,120.9836,121.0381,2274.0
2019-04-22 13:30:00,133.14,133.19,133.11,133.16,15740.0,121.0381,121.0836,121.0108,121.0563,15740.0
2019-04-22 14:00:00,133.15,133.19,133.14,133.16,6057.0,121.0472,121.0836,121.0381,121.0563,6057.0
2019-04-22 14:30:00,133.12,133.17,133.09,133.15,3426.0,121.0199,121.0654,120.9926,121.0472,3426.0
2019-04-22 15:00:00,133.12,133.18,133.09,133.15,6702.0,121.0199,121.0745,120.9926,121.0472,6702.0
2019-04-22 15:30:00,133.14,133.3,133.13,133.25,15069.0,121.0381,121.1836,121.029,121.1381,15069.0
2019-04-23 09:30:00,133.45,133.61,133.42,133.59,11776.0,121.3199,121.4654,121.2927,121.4472,11776.0
2019-04-23 10:00:00,133.63,133.84,133.62,133.84,8922.0,121.4836,121.6745,121.4745,121.6745,8922.0
2019-04-23 10:30:00,133.79,133.84,133.71,133.83,9038.0,121.629,121.6745,121.5563,121.6654,9038.0
2019-04-23 11:00:00,133.87,134.21,133.86,134.21,7984.0,121.7017,122.0108,121.6927,122.0108,7984.0
2019-04-23 11:30:00,134.18,134.34,134.18,134.34,9200.0,121.9836,122.129,121.9836,122.129,9200.0
2019-04-23 12:00:00,134.38,134.54,134.38,134.44,14279.0,122.1654,122.3108,122.1654,122.2199,14279.0
2019-04-23 12:30:00,134.38,134.45,134.37,134.42,20652.0,122.1654,122.229,122.1563,122.2018,20652.0
2019-04-23 13:00:00,134.44,134.47,134.4,134.42,9082.0,122.2199,122.2472,122.1836,122.2018,9082.0
2019-04-23 13:30:00,134.42,134.44,134.39,134.39,17861.0,122.2018,122.2199,122.1745,122.1745,17861.0
2019-04-23 14:00:00,134.38,134.48,134.36,134.48,7607.0,122.1654,122.2563,122.1472,122.2563,7607.0
2019-04-23 14:30:00,134.47,134.51,134.46,134.5,10716.0,122.2472,122.2836,122.2381,122.2745,10716.0
2019-04-23 15:00:00,134.44,134.49,134.4,134.41,5617.0,122.2199,122.2654,122.1836,122.1927,5617.0
2019-04-23 15:30:00,134.4,134.5,134.33,134.45,8199.0,122.1836,122.2745,122.1199,122.229,8199.0
2019-04-24 09:30:00,134.4,134.5,134.24,134.37,19246.0,122.1836,122.2745,122.0381,122.1563,19246.0
2019-04-24 10:00:00,134.31,134.45,134.3,134.44,3043.0,122.1018,122.229,122.0927,122.2199,3043.0
2019-04-24 10:30:00,134.53,134.55,134.4,134.55,4046.0,122.3018,122.3199,122.1836,122.3199,4046.0
2019-04-24 11:00:00,134.57,134.58,134.45,134.46,6163.0,122.3381,122.3472,122.229,122.2381,6163.0
2019-04-24 11:30:00,134.47,134.55,134.38,134.39,3331.0,122.2472,122.3199,122.1654,122.1745,3331.0
2019-04-24 12:00:00,134.38,134.4,134.3,134.39,4999.0,122.1654,122.1836,122.0927,122.1745,4999.0
2019-04-24 12:30:00,134.38,134.4,134.23,134.23,4756.0,122.1654,122.1836,122.029,122.029,4756.0
2019-04-24 13:00:00,134.18,134.27,134.17,134.27,1115.0,121.9836,122.0654,121.9745,122.0654,1115.0
2019-04-24 13:30:00,134.27,134.32,134.26,134.26,9558.0,122.0654,122.1108,122.0563,122.0563,9558.0
2019-04-24 14:00:00,134.29,134.33,134.26,134.27,3153.0,122.0836,122.1199,122.0563,122.0654,3153.0
2019-04-24 14:30:00,134.25,134.42,134.25,134.4,12918.0,122.0472,122.2018,122.0472,122.1836,12918.0
2019-04-24 15:00:00,134.41,134.44,134.38,134.39,4496.0,122.1927,122.2199,122.1654,122.1745,4496.0
2019-04-24 15:30:00,134.4,134.44,134.14,134.16,15191.0,122.1836,122.2199,121.9472,121.9654,15191.0
2019-04-25 09:30:00,134.13,134.13,133.75,134.0,19761.0,121.9381,121.9381,121.5927,121.8199,19761.0
2019-04-25 10:00:00,134.06,134.07,133.55,133.61,7253.0,121.8745,121.8836,121.4108,121.4654,7253.0
2019-04-25 10:30:00,133.59,133.92,133.51,133.91,3598.0,121.4472,121.7472,121.3745,121.7381,3598.0
2019-04-25 11:00:00,134.01,134.16,133.83,134.16,5529.0,121.829,121.9654,121.6654,121.9654,5529.0
2019-04-25 11:30:00,134.22,134.39,134.22,134.35,3738.0,122.0199,122.1745,122.0199,122.1381,3738.0
2019-04-25 12:00:00,134.34,134.36,134.18,134.18,4657.0,122.129,122.1472,121.9836,121.9836,4657.0
2019-04-25 12:30:00,134.17,134.25,134.16,134.24,6332.0,121.9745,122.0472,121.9654,122.0381,6332.0
2019-04-25 13:00:00,134.23,134.26,134.19,134.25,4547.0,122.029,122.0563,121.9927,122.0472,4547.0
2019-04-25 13:30:00,134.29,134.31,134.21,134.3,14397.0,122.0836,122.1018,122.0108,122.0927,14397.0
2019-04-25 14:00:00,134.38,134.41,134.31,134.33,2121.0,122.1654,122.1927,122.1018,122.1199,2121.0
2019-04-25 14:30:00,134.33,134.36,134.3,134.36,5654.0,122.1199,122.1472,122.0927,122.1472,5654.0
2019-04-25 15:00:00,134.36,134.36,134.18,134.33,7724.0,122.1472,122.1472,121.9836,122.1199,7724.0
2019-04-25 15:30:00,134.32,134.38,134.11,134.11,12308.0,122.1108,122.1654,121.9199,121.9199,12308.0
2019-04-26 09:30:00,134.09,134.16,133.75,133.89,19200.0,121.9018,121.9654,121.5927,121.7199,19200.0
2019-04-26 10:00:00,133.81,134.1,133.76,134.1,2990.0,121.6472,121.9108,121.6017,121.9108,2990.0
2019-04-26 10:30:00,134.14,134.17,134.05,134.13,3720.0,121.9472,121.9745,121.8654,121.9381,3720.0
2019-04-26 11:00:00,134.08,134.36,134.07,134.35,4238.0,121.8927,122.1472,121.8836,122.1381,4238.0
2019-04-26 11:30:00,134.37,134.41,134.27,134.28,1919.0,122.1563,122.1927,122.0654,122.0745,1919.0
2019-04-26 12:00:00,134.28,134.36,134.26,134.33,6679.0,122.0745,122.1472,122.0563,122.1199,6679.0
2019-04-26 12:30:00,134.34,134.35,134.28,134.29,15477.0,122.129,122.1381,122.0745,122.0836,15477.0
2019-04-26 13:00:00,134.31,134.31,134.21,134.23,3384.0,122.1018,122.1018,122.0108,122.029,3384.0
2019-04-26 13:30:00,134.25,134.28,134.19,134.28,18955.0,122.0472,122.0745,121.9927,122.0745,18955.0
2019-04-26 14:00:00,134.27,134.38,134.18,134.37,14291.0,122.0654,122.1654,121.9836,122.1563,14291.0
2019-04-26 14:30:00,134.36,134.39,134.34,134.37,4231.0,122.1472,122.1745,122.129,122.1563,4231.0
2019-04-26 15:00:00,134.37,134.55,134.36,134.49,10496.0,122.1563,122.3199,122.1472,122.2654,10496.0
2019-04-26 15:30:00,134.45,134.74,134.44,134.73,11010.0,122.229,122.4927,122.2199,122.4836,11010.0
2019-04-29 09:30:00,134.75,134.96,134.71,134.89,22216.0,122.5018,122.6927,122.4654,122.629,22216.0
2019-04-29 10:00:00,134.87,134.9,134.76,134.9,3578.0,122.6109,122.6381,122.5109,122.6381,3578.0
2019-04-29 10:30:00,134.9,135.03,134.9,134.97,5947.0,122.6381,122.7563,122.6381,122.7018,5947.0
2019-04-29 11:00:00,134.97,135.0,134.89,134.93,3811.0,122.7018,122.729,122.629,122.6654,3811.0
2019-04-29 11:30:00,134.93,134.96,134.88,134.92,3671.0,122.6654,122.6927,122.6199,122.6563,3671.0
2019-04-29 12:00:00,134.9,135.05,134.9,135.05,22028.0,122.6381,122.7745,122.6381,122.7745,22028.0
2019-04-29 12:30:00,135.09,135.12,135.06,135.11,3194.0,122.8109,122.8381,122.7836,122.829,3194.0
2019-04-29 13:00:00,135.11,135.11,135.05,135.09,3847.0,122.829,122.829,122.7745,122.8109,3847.0
2019-04-29 13:30:00,135.1,135.1,135.03,135.08,13662.0,122.8199,122.8199,122.7563,122.8018,13662.0
2019-04-29 14:00:00,135.12,135.21,135.09,135.14,11672.0,122.8381,122.9199,122.8109,122.8563,11672.0
2019-04-29 14:30:00,135.14,135.15,135.06,135.11,8272.0,122.8563,122.8654,122.7836,122.829,8272.0
2019-04-29 15:00:00,135.13,135.14,135.03,135.03,4804.0,122.8472,122.8563,122.7563,122.7563,4804.0
2019-04-29 15:30:00,135.03,135.08,134.91,134.94,10226.0,122.7563,122.8018,122.6472,122.6745,10226.0
2019-04-30 09:30:00,134.81,134.81,134.55,134.59,17097.0,122.5563,122.5563,122.3199,122.3563,17097.0
2019-04-30 10:00:00,134.7,134.7,134.5,134.51,2873.0,122.4563,122.4563,122.2745,122.2836,2873.0
2019-04-30 10:30:00,134.54,134.62,134.5,134.51,4816.0,122.3108,122.3836,122.2745,122.2836,4816.0
2019-04-30 11:00:00,134.2,134.38,134.06,134.34,43452.0,122.0018,122.1654,121.8745,122.129,43452.0
2019-04-30 11:30:00,134.32,134.67,134.3,134.66,11089.0,122.1108,122.429,122.0927,122.4199,11089.0
2019-04-30 12:00:00,134.62,134.71,134.58,134.7,4227.0,122.3836,122.4654,122.3472,122.4563,4227.0
2019-04-30 12:30:00,134.66,134.74,134.58,134.65,4624.0,122.4199,122.4927,122.3472,122.4108,4624.0
2019-04-30 13:00:00,134.76,134.76,134.72,134.72,5188.0,122.5109,122.5109,122.4745,122.4745,5188.0
2019-04-30 13:30:00,134.93,134.99,134.9,134.98,8453.0,122.6654,122.7199,122.6381,122.7109,8453.0
2019-04-30 14:00:00,135.0,135.0,134.87,134.95,4111.0,122.729,122.729,122.6109,122.6836,4111.0
2019-04-30 14:30:00,134.94,134.98,134.9,134.97,5278.0,122.6745,122.7109,122.6381,122.7018,5278.0
2019-04-30 15:00:00,134.93,134.98,134.85,134.87,9259.0,122.6654,122.7109,122.5927,122.6109,9259.0
2019-04-30 15:30:00,134.91,135.15,134.87,135.02,13926.0,122.6472,122.8654,122.6109,122.7472,13926.0
2019-05-01 09:30:00,135.42,135.42,135.15,135.15,12674.0,123.1109,123.1109,122.8654,122.8654,12674.0
2019-05-01 10:00:00,135.16,135.28,135.09,135.1,6576.0,122.8745,122.9836,122.8109,122.8199,6576.0
2019-05-01 10:30:00,135.13,135.17,135.11,135.15,2023.0,122.8472,122.8836,122.829,122.8654,2023.0
2019-05-01 11:00:00,135.09,135.23,135.08,135.19,4081.0,122.8109,122.9381,122.8018,122.9018,4081.0
2019-05-01 11:30:00,135.22,135.37,135.21,135.3,150079.0,122.929,123.0654,122.9199,123.0018,150079.0
2019-05-01 12:00:00,135.29,135.29,134.99,135.04,8491.0,122.9927,122.9927,122.7199,122.7654,8491.0
2019-05-01 12:30:00,135.04,135.07,134.87,135.02,9255.0,122.7654,122.7927,122.6109,122.7472,9255.0
2019-05-01 13:00:00,135.03,135.18,134.97,135.08,15587.0,122.7563,122.8927,122.7018,122.8018,15587.0
2019-05-01 13:30:00,135.08,135.16,135.04,135.16,15125.0,122.8018,122.8745,122.7654,122.8745,15125.0
2019-05-01 14:00:00,135.2,135.42,135.09,135.28,39451.0,122.9109,123.1109,122.8109,122.9836,39451.0
2019-05-01 14:30:00,135.27,135.38,134.68,134.94,44465.0,122.9745,123.0745,122.4381,122.6745,44465.0
2019-05-01 15:00:00,134.9,134.98,134.68,134.72,29077.0,122.6381,122.7109,122.4381,122.4745,29077.0
2019-05-01 15:30:00,134.68,134.69,134.01,134.02,90998.0,122.4381,122.4472,121.829,121.8381,90998.0
2019-05-02 09:30:00,133.94,134.19,133.89,134.18,28993.0,121.7654,121.9927,121.7199,121.9836,28993.0
2019-05-02 10:00:00,134.25,134.37,134.21,134.21,10145.0,122.0472,122.1563,122.0108,122.0108,10145.0
2019-05-02 10:30:00,134.2,134.34,133.91,133.93,7730.0,122.0018,122.129,121.7381,121.7563,7730.0
2019-05-02 11:00:00,133.94,133.98,133.37,133.37,11502.0,121.7654,121.8017,121.2472,121.2472,11502.0
2019-05-02 11:30:00,133.58,133.6,132.98,133.08,15276.0,121.4381,121.4563,120.8926,120.9836,15276.0
2019-05-02 12:00:00,133.17,133.34,133.05,133.22,14689.0,121.0654,121.2199,120.9563,121.1108,14689.0
2019-05-02 12:30:00,133.28,133.48,133.28,133.36,10551.0,121.1654,121.3472,121.1654,121.2381,10551.0
2019-05-02 13:00:00,133.37,133.69,133.27,133.64,24755.0,121.2472,121.5381,121.1563,121.4927,24755.0
2019-05-02 13:30:00,133.66,133.75,133.57,133.64,17501.0,121.5108,121.5927,121.429,121.4927,17501.0
2019-05-02 14:00:00,133.6,133.82,133.59,133.78,5080.0,121.4563,121.6563,121.4472,121.6199,5080.0
2019-05-02 14:30:00,133.75,133.78,133.46,133.52,10185.0,121.5927,121.6199,121.329,121.3836,10185.0
2019-05-02 15:00:00,133.56,133.76,133.5,133.66,9210.0,121.4199,121.6017,121.3654,121.5108,9210.0
2019-05-02 15:30:00,133.75,133.78,133.51,133.78,22690.0,121.5927,121.6199,121.3745,121.6199,22690.0
2019-05-03 09:30:00,134.42,134.6,134.37,134.58,18887.0,122.2018,122.3654,122.1563,122.3472,18887.0
2019-05-03 10:00:00,134.54,134.61,134.4,134.43,10222.0,122.3108,122.3745,122.1836,122.2108,10222.0
2019-05-03 10:30:00,134.5,134.71,134.5,134.67,17086.0,122.2745,122.4654,122.2745,122.429,17086.0
2019-05-03 11:00:00,134.74,134.88,134.64,134.64,9945.0,122.4927,122.6199,122.4018,122.4018,9945.0
2019-05-03 11:30:00,134.72,134.85,134.68,134.81,11155.0,122.4745,122.5927,122.4381,122.5563,11155.0
2019-05-03 12:00:00,134.82,134.95,134.8,134.95,7756.0,122.5654,122.6836,122.5472,122.6836,7756.0
2019-05-03 12:30:00,134.98,135.0,134.9,134.93,9887.0,122.7109,122.729,122.6381,122.6654,9887.0
2019-05-03 13:00:00,134.96,135.06,134.95,135.05,5369.0,122.6927,122.7836,122.6836,122.7745,5369.0
2019-05-03 13:30:00,135.09,135.13,135.06,135.08,12433.0,122.8109,122.8472,122.7836,122.8018,12433.0
2019-05-03 14:00:00,135.08,135.09,134.99,135.03,4653.0,122.8018,122.8109,122.7199,122.7563,4653.0
2019-05-03 14:30:00,135.04,135.09,134.98,134.99,7292.0,122.7654,122.8109,122.7109,122.7199,7292.0
2019-05-03 15:00:00,134.97,135.01,134.91,134.98,5068.0,122.7018,122.7381,122.6472,122.7109,5068.0
2019-05-03 15:30:00,135.0,135.1,134.97,135.04,20584.0,122.729,122.8199,122.7018,122.7654,20584.0
2019-05-06 09:30:00,132.81,133.59,132.7,133.59,34642.0,120.7381,121.4472,120.6381,121.4472,34642.0
2019-05-06 10:00:00,133.46,133.8,133.43,133.65,19451.0,121.329,121.6381,121.3017,121.5017,19451.0
2019-05-06 10:30:00,133.66,133.9,133.61,133.87,7575.0,121.5108,121.729,121.4654,121.7017,7575.0
2019-05-06 11:00:00,133.79,134.07,133.78,134.06,5711.0,121.629,121.8836,121.6199,121.8745,5711.0
2019-05-06 11:30:00,134.0,134.07,133.8,133.82,13079.0,121.8199,121.8836,121.6381,121.6563,13079.0
2019-05-06 12:00:00,133.84,133.85,133.73,133.73,3217.0,121.6745,121.6836,121.5745,121.5745,3217.0
2019-05-06 12:30:00,133.81,133.89,133.74,133.76,11112.0,121.6472,121.7199,121.5836,121.6017,11112.0
2019-05-06 13:00:00,133.68,133.95,133.64,133.94,3295.0,121.529,121.7745,121.4927,121.7654,3295.0
2019-05-06 13:30:00,133.95,133.98,133.89,133.98,8938.0,121.7745,121.8017,121.7199,121.8017,8938.0
2019-05-06 14:00:00,133.96,134.08,133.95,134.07,3059.0,121.7836,121.8927,121.7745,121.8836,3059.0
2019-05-06 14:30:00,134.14,134.58,134.14,134.54,7927.0,121.9472,122.3472,121.9472,122.3108,7927.0
2019-05-06 15:00:00,134.58,134.64,134.49,134.64,14359.0,122.3472,122.4018,122.2654,122.4018,14359.0
2019-05-06 15:30:00,134.55,134.68,134.44,134.51,21510.0,122.3199,122.4381,122.2199,122.2836,21510.0
2019-05-07 09:30:00,133.29,133.5,132.89,133.18,36371.0,121.1745,121.3654,120.8108,121.0745,36371.0
2019-05-07 10:00:00,133.11,133.12,132.57,132.98,34588.0,121.0108,121.0199,120.5199,120.8926,34588.0
2019-05-07 10:30:00,132.9,132.9,132.45,132.53,11193.0,120.8199,120.8199,120.4108,120.4835,11193.0
2019-05-07 11:00:00,132.41,132.65,132.24,132.55,5942.0,120.3745,120.5926,120.2199,120.5017,5942.0
2019-05-07 11:30:00,132.67,132.68,132.2,132.2,7323.0,120.6108,120.6199,120.1835,120.1835,7323.0
2019-05-07 12:00:00,132.25,132.72,132.16,132.72,17366.0,120.229,120.6563,120.1472,120.6563,17366.0
2019-05-07 12:30:00,132.74,132.76,132.45,132.46,15012.0,120.6745,120.6926,120.4108,120.4199,15012.0
2019-05-07 13:00:00,132.44,132.45,131.79,131.84,17954.0,120.4017,120.4108,119.8108,119.8563,17954.0
2019-05-07 13:30:00,131.8,132.04,131.63,132.01,21572.0,119.8199,120.0381,119.6654,120.0108,21572.0
2019-05-07 14:00:00,131.9,132.06,131.67,131.67,19350.0,119.9108,120.0563,119.7017,119.7017,19350.0
2019-05-07 14:30:00,131.72,131.86,131.48,131.79,25057.0,119.7472,119.8744,119.529,119.8108,25057.0
2019-05-07 15:00:00,131.84,131.93,131.59,131.66,33664.0,119.8563,119.9381,119.629,119.6926,33664.0
2019-05-07 15:30:00,131.64,132.31,131.28,132.23,62652.0,119.6744,120.2835,119.3472,120.2108,62652.0
2019-05-08 09:30:00,132.08,132.4,131.83,132.17,22704.0,120.0745,120.3654,119.8472,120.1563,22704.0
2019-05-08 10:00:00,132.35,132.45,132.12,132.25,23090.0,120.3199,120.4108,120.1108,120.229,23090.0
2019-05-08 10:30:00,132.15,132.45,131.98,132.45,17122.0,120.1381,120.4108,119.9835,120.4108,17122.0
2019-05-08 11:00:00,132.65,132.81,132.53,132.61,27573.0,120.5926,120.7381,120.4835,120.5563,27573.0
2019-05-08 11:30:00,132.63,132.64,132.23,132.57,22643.0,120.5745,120.5836,120.2108,120.5199,22643.0
2019-05-08 12:00:00,132.46,132.46,132.2,132.3,7685.0,120.4199,120.4199,120.1835,120.2745,7685.0
2019-05-08 12:30:00,132.43,132.68,132.42,132.67,6038.0,120.3926,120.6199,120.3835,120.6108,6038.0
2019-05-08 13:00:00,132.73,132.78,132.53,132.62,6448.0,120.6654,120.7108,120.4835,120.5654,6448.0
2019-05-08 13:30:00,132.54,132.64,132.52,132.61,14859.0,120.4926,120.5836,120.4745,120.5563,14859.0
2019-05-08 14:00:00,132.51,132.64,132.43,132.62,17800.0,120.4654,120.5836,120.3926,120.5654,17800.0
2019-05-08 14:30:00,132.65,132.69,132.6,132.63,21346.0,120.5926,120.629,120.5472,120.5745,21346.0
2019-05-08 15:00:00,132.68,132.82,132.65,132.8,9802.0,120.6199,120.7472,120.5926,120.729,9802.0
2019-05-08 15:30:00,132.82,132.82,132.06,132.09,21879.0,120.7472,120.7472,120.0563,120.0835,21879.0
2019-05-09 09:30:00,130.96,131.12,130.42,130.73,50455.0,119.0563,119.2017,118.5653,118.8472,50455.0
2019-05-09 10:00:00,130.66,130.66,130.14,130.33,28646.0,118.7835,118.7835,118.3108,118.4835,28646.0
2019-05-09 10:30:00,130.23,130.61,130.19,130.43,4631.0,118.3926,118.7381,118.3562,118.5744,4631.0
2019-05-09 11:00:00,130.31,130.52,130.13,130.21,11506.0,118.4653,118.6563,118.3017,118.3744,11506.0
2019-05-09 11:30:00,130.31,130.82,130.29,130.75,8079.0,118.4653,118.929,118.4472,118.8653,8079.0
2019-05-09 12:00:00,130.65,131.09,130.55,131.07,25308.0,118.7744,119.1744,118.6835,119.1563,25308.0
2019-05-09 12:30:00,131.1,131.84,131.1,131.51,41707.0,119.1835,119.8563,119.1835,119.5563,41707.0
2019-05-09 13:00:00,131.69,131.75,131.4,131.5,29451.0,119.7199,119.7744,119.4563,119.5472,29451.0
2019-05-09 13:30:00,131.46,131.92,131.4,131.66,35847.0,119.5108,119.929,119.4563,119.6926,35847.0
2019-05-09 14:00:00,131.68,131.91,131.5,131.75,27670.0,119.7108,119.9199,119.5472,119.7744,27670.0
2019-05-09 14:30:00,131.8,131.91,131.61,131.61,13431.0,119.8199,119.9199,119.6472,119.6472,13431.0
2019-05-09 15:00:00,131.48,131.6,131.2,131.59,11577.0,119.529,119.6381,119.2744,119.629,11577.0
2019-05-09 15:30:00,131.68,131.83,131.48,131.71,23281.0,119.7108,119.8472,119.529,119.7381,23281.0
2019-05-10 09:30:00,131.19,131.57,131.16,131.29,15775.0,119.2653,119.6108,119.2381,119.3563,15775.0
2019-05-10 10:00:00,130.96,130.98,130.57,130.71,9107.0,119.0563,119.0744,118.7017,118.829,9107.0
2019-05-10 10:30:00,130.5,130.54,129.82,129.96,13232.0,118.6381,118.6744,118.0199,118.1472,13232.0
2019-05-10 11:00:00,129.91,130.3,129.69,130.0,16984.0,118.1017,118.4562,117.9017,118.1835,16984.0
2019-05-10 11:30:00,129.96,130.21,129.76,130.01,43773.0,118.1472,118.3744,117.9653,118.1926,43773.0
2019-05-10 12:00:00,130.14,130.85,130.08,130.84,10409.0,118.3108,118.9563,118.2562,118.9472,10409.0
2019-05-10 12:30:00,131.07,131.14,130.88,131.07,11915.0,119.1563,119.2199,118.9835,119.1563,11915.0
2019-05-10 13:00:00,131.2,131.58,131.07,131.37,26512.0,119.2744,119.6199,119.1563,119.429,26512.0
2019-05-10 13:30:00,131.38,131.75,131.38,131.67,24207.0,119.4381,119.7744,119.4381,119.7017,24207.0
2019-05-10 14:00:00,131.72,131.82,131.44,131.5,13008.0,119.7472,119.8381,119.4926,119.5472,13008.0
2019-05-10 14:30:00,131.59,131.98,131.59,131.86,17338.0,119.629,119.9835,119.629,119.8744,17338.0
2019-05-10 15:00:00,131.88,132.63,131.87,132.54,19277.0,119.8926,120.5745,119.8835,120.4926,19277.0
2019-05-10 15:30:00,132.54,132.54,131.91,132.29,29686.0,120.4926,120.4926,119.9199,120.2654,29686.0
2019-05-13 09:30:00,129.73,130.22,129.43,129.57,46323.0,117.9381,118.3835,117.6653,117.7926,46323.0
2019-05-13 10:00:00,129.49,129.49,129.08,129.29,32005.0,117.7199,117.7199,117.3471,117.5381,32005.0
2019-05-13 10:30:00,129.26,129.72,129.25,129.4,11195.0,117.5108,117.929,117.5017,117.6381,11195.0
2019-05-13 11:00:00,129.47,129.48,129.04,129.27,14374.0,117.7017,117.7108,117.3108,117.5199,14374.0
2019-05-13 11:30:00,129.21,129.3,128.9,129.21,14854.0,117.4653,117.5471,117.1835,117.4653,14854.0
2019-05-13 12:00:00,129.25,129.25,128.82,128.82,12319.0,117.5017,117.5017,117.1108,117.1108,12319.0
2019-05-13 12:30:00,128.83,129.05,128.74,128.74,17861.0,117.1199,117.3199,117.038,117.038,17861.0
2019-05-13 13:00:00,128.69,128.74,128.56,128.64,19536.0,116.9926,117.038,116.8744,116.9471,19536.0
2019-05-13 13:30:00,128.61,129.12,128.61,129.12,17472.0,116.9199,117.3835,116.9199,117.3835,17472.0
2019-05-13 14:00:00,129.13,129.46,128.84,129.3,19043.0,117.3926,117.6926,117.129,117.5471,19043.0
2019-05-13 14:30:00,129.3,129.54,128.99,129.42,7914.0,117.5471,117.7653,117.2653,117.6562,7914.0
2019-05-13 15:00:00,129.46,129.55,128.91,129.04,43272.0,117.6926,117.7744,117.1926,117.3108,43272.0
2019-05-13 15:30:00,128.89,129.15,128.71,129.15,49143.0,117.1744,117.4108,117.0108,117.4108,49143.0
2019-05-14 09:30:00,129.51,129.82,129.12,129.68,24579.0,117.7381,118.0199,117.3835,117.8926,24579.0
2019-05-14 10:00:00,129.68,130.21,129.68,130.21,9203.0,117.8926,118.3744,117.8926,118.3744,9203.0
2019-05-14 10:30:00,130.2,130.27,130.07,130.15,19599.0,118.3653,118.429,118.2472,118.3199,19599.0
2019-05-14 11:00:00,130.17,130.55,130.1,130.49,30844.0,118.3381,118.6835,118.2744,118.629,30844.0
2019-05-14 11:30:00,130.46,130.77,130.46,130.72,20607.0,118.6017,118.8835,118.6017,118.8381,20607.0
2019-05-14 12:00:00,130.69,130.79,130.5,130.51,15903.0,118.8108,118.9017,118.6381,118.6472,15903.0
2019-05-14 12:30:00,130.52,130.66,130.47,130.63,2799.0,118.6563,118.7835,118.6108,118.7563,2799.0
2019-05-14 13:00:00,130.59,130.86,130.59,130.86,4728.0,118.7199,118.9653,118.7199,118.9653,4728.0
2019-05-14 13:30:00,130.87,130.92,130.82,130.86,22364.0,118.9744,119.0199,118.929,118.9653,22364.0
2019-05-14 14:00:00,130.84,130.88,130.66,130.87,7851.0,118.9472,118.9835,118.7835,118.9744,7851.0
2019-05-14 14:30:00,130.84,130.89,130.49,130.56,26691.0,118.9472,118.9926,118.629,118.6926,26691.0
2019-05-14 15:00:00,130.55,130.77,130.55,130.65,6601.0,118.6835,118.8835,118.6835,118.7744,6601.0
2019-05-14 15:30:00,130.58,130.58,130.1,130.11,22928.0,118.7108,118.7108,118.2744,118.2835,22928.0
2019-05-15 09:30:00,129.34,129.74,129.3,129.73,44519.0,117.5835,117.9471,117.5471,117.9381,44519.0
2019-05-15 10:00:00,129.65,130.44,129.52,130.44,28551.0,117.8653,118.5835,117.7471,118.5835,28551.0
2019-05-15 10:30:00,130.56,130.7,130.36,130.58,12557.0,118.6926,118.8199,118.5108,118.7108,12557.0
2019-05-15 11:00:00,130.42,130.85,130.38,130.85,14525.0,118.5653,118.9563,118.529,118.9563,14525.0
2019-05-15 11:30:00,130.92,131.02,130.79,131.01,8906.0,119.0199,119.1108,118.9017,119.1017,8906.0
2019-05-15 12:00:00,131.03,131.15,130.94,130.94,7448.0,119.1199,119.229,119.0381,119.0381,7448.0
2019-05-15 12:30:00,130.89,131.01,130.78,130.78,5914.0,118.9926,119.1017,118.8926,118.8926,5914.0
2019-05-15 13:00:00,130.87,130.95,130.8,130.87,3908.0,118.9744,119.0472,118.9108,118.9744,3908.0
2019-05-15 13:30:00,130.87,131.09,130.87,131.06,13242.0,118.9744,119.1744,118.9744,119.1472,13242.0
2019-05-15 14:00:00,131.16,131.21,131.13,131.16,2885.0,119.2381,119.2835,119.2108,119.2381,2885.0
2019-05-15 14:30:00,131.18,131.27,131.06,131.06,7512.0,119.2563,119.3381,119.1472,119.1472,7512.0
2019-05-15 15:00:00,131.1,131.25,131.02,131.25,11409.0,119.1835,119.3199,119.1108,119.3199,11409.0
2019-05-15 15:30:00,131.22,131.22,130.92,130.94,23840.0,119.2926,119.2926,119.0199,119.0381,23840.0
2019-05-16 09:30:00,131.32,132.21,131.32,132.21,17862.0,119.3835,120.1926,119.3835,120.1926,17862.0
2019-05-16 10:00:00,132.16,132.38,132.16,132.38,12876.0,120.1472,120.3472,120.1472,120.3472,12876.0
2019-05-16 10:30:00,132.45,132.58,132.45,132.58,2175.0,120.4108,120.529,120.4108,120.529,2175.0
2019-05-16 11:00:00,132.59,132.67,132.46,132.66,7586.0,120.5381,120.6108,120.4199,120.6017,7586.0
2019-05-16 11:30:00,132.67,132.8,132.66,132.74,4034.0,120.6108,120.729,120.6017,120.6745,4034.0
2019-05-16 12:00:00,132.71,132.87,132.68,132.74,32004.0,120.6472,120.7926,120.6199,120.6745,32004.0
2019-05-16 12:30:00,132.73,132.75,132.51,132.58,7913.0,120.6654,120.6836,120.4654,120.529,7913.0
2019-05-16 13:00:00,132.6,132.68,132.49,132.61,7135.0,120.5472,120.6199,120.4472,120.5563,7135.0
2019-05-16 13:30:00,132.6,132.6,132.36,132.41,16475.0,120.5472,120.5472,120.329,120.3745,16475.0
2019-05-16 14:00:00,132.4,132.59,132.34,132.59,9747.0,120.3654,120.5381,120.3108,120.5381,9747.0
2019-05-16 14:30:00,132.59,132.64,132.35,132.42,3676.0,120.5381,120.5836,120.3199,120.3835,3676.0
2019-05-16 15:00:00,132.37,132.4,132.16,132.32,19200.0,120.3381,120.3654,120.1472,120.2926,19200.0
2019-05-16 15:30:00,132.31,132.32,131.93,132.12,19496.0,120.2835,120.2926,119.9381,120.1108,19496.0
2019-05-17 09:30:00,131.08,131.6,131.08,131.42,40111.0,119.1653,119.6381,119.1653,119.4744,40111.0
2019-05-17 10:00:00,131.47,131.9,131.28,131.84,13419.0,119.5199,119.9108,119.3472,119.8563,13419.0
2019-05-17 10:30:00,131.85,132.49,131.67,132.37,7276.0,119.8654,120.4472,119.7017,120.3381,7276.0
2019-05-17 11:00:00,132.41,132.57,132.35,132.36,6608.0,120.3745,120.5199,120.3199,120.329,6608.0
2019-05-17 11:30:00,132.28,132.28,131.97,132.09,7122.0,120.2563,120.2563,119.9745,120.0835,7122.0
2019-05-17 12:00:00,132.02,132.11,131.78,131.85,6562.0,120.0199,120.1017,119.8017,119.8654,6562.0
2019-05-17 12:30:00,131.82,132.1,131.82,132.03,1485.0,119.8381,120.0926,119.8381,120.029,1485.0
2019-05-17 13:00:00,132.02,132.21,132.02,132.13,4317.0,120.0199,120.1926,120.0199,120.1199,4317.0
2019-05-17 13:30:00,132.05,132.16,131.96,132.12,10339.0,120.0472,120.1472,119.9654,120.1108,10339.0
2019-05-17 14:00:00,132.13,132.13,132.01,132.05,4842.0,120.1199,120.1199,120.0108,120.0472,4842.0
2019-05-17 14:30:00,132.0,132.09,131.91,132.08,9808.0,120.0017,120.0835,119.9199,120.0745,9808.0
2019-05-17 15:00:00,132.08,132.08,131.32,131.48,12720.0,120.0745,120.0745,119.3835,119.529,12720.0
2019-05-17 15:30:00,131.53,131.57,131.22,131.43,40028.0,119.5744,119.6108,119.2926,119.4835,40028.0
2019-05-20 09:30:00,130.5,130.74,130.15,130.74,19927.0,118.6381,118.8563,118.3199,118.8563,19927.0
2019-05-20 10:00:00,130.6,130.96,130.53,130.92,8181.0,118.729,119.0563,118.6653,119.0199,8181.0
2019-05-20 10:30:00,130.91,131.09,130.83,131.03,5945.0,119.0108,119.1744,118.9381,119.1199,5945.0
2019-05-20 11:00:00,131.08,131.09,130.66,130.81,4870.0,119.1653,119.1744,118.7835,118.9199,4870.0
2019-05-20 11:30:00,130.89,130.92,130.57,130.76,4682.0,118.9926,119.0199,118.7017,118.8744,4682.0
2019-05-20 12:00:00,130.82,131.03,130.77,130.86,3389.0,118.929,119.1199,118.8835,118.9653,3389.0
2019-05-20 12:30:00,130.78,130.87,130.59,130.59,6603.0,118.8926,118.9744,118.7199,118.7199,6603.0
2019-05-20 13:00:00,130.62,130.73,130.57,130.66,4462.0,118.7472,118.8472,118.7017,118.7835,4462.0
2019-05-20 13:30:00,130.73,130.78,130.65,130.66,10646.0,118.8472,118.8926,118.7744,118.7835,10646.0
2019-05-20 14:00:00,130.71,130.71,130.58,130.58,1474.0,118.829,118.829,118.7108,118.7108,1474.0
2019-05-20 14:30:00,130.54,130.57,130.26,130.3,7518.0,118.6744,118.7017,118.4199,118.4562,7518.0
2019-05-20 15:00:00,130.28,130.34,130.07,130.22,3501.0,118.4381,118.4926,118.2472,118.3835,3501.0
2019-05-20 15:30:00,130.32,130.57,130.32,130.46,11458.0,118.4744,118.7017,118.4744,118.6017,11458.0
2019-05-21 09:30:00,131.29,131.44,131.22,131.27,24492.0,119.3563,119.4926,119.2926,119.3381,24492.0
2019-05-21 10:00:00,131.38,131.4,131.23,131.3,6800.0,119.4381,119.4563,119.3017,119.3654,6800.0
2019-05-21 10:30:00,131.37,131.82,131.33,131.75,9143.0,119.429,119.8381,119.3926,119.7744,9143.0
2019-05-21 11:00:00,131.75,131.75,131.52,131.62,5015.0,119.7744,119.7744,119.5654,119.6563,5015.0
2019-05-21 11:30:00,131.65,131.66,131.4,131.44,5364.0,119.6835,119.6926,119.4563,119.4926,5364.0
2019-05-21 12:00:00,131.51,131.62,131.47,131.59,4119.0,119.5563,119.6563,119.5199,119.629,4119.0
2019-05-21 12:30:00,131.56,131.58,131.48,131.57,3046.0,119.6017,119.6199,119.529,119.6108,3046.0
2019-05-21 13:00:00,131.66,131.66,131.64,131.64,921.0,119.6926,119.6926,119.6744,119.6744,921.0
2019-05-21 13:30:00,131.64,131.72,131.63,131.71,9837.0,119.6744,119.7472,119.6654,119.7381,9837.0
2019-05-21 14:00:00,131.7,131.8,131.66,131.79,1670.0,119.729,119.8199,119.6926,119.8108,1670.0
2019-05-21 14:30:00,131.79,131.81,131.67,131.68,6062.0,119.8108,119.829,119.7017,119.7108,6062.0
2019-05-21 15:00:00,131.65,131.68,131.58,131.68,6971.0,119.6835,119.7108,119.6199,119.7108,6971.0
2019-05-21 15:30:00,131.71,131.8,131.57,131.59,16411.0,119.7381,119.8199,119.6108,119.629,16411.0
2019-05-22 09:30:00,131.16,131.41,131.13,131.4,15303.0,119.2381,119.4654,119.2108,119.4563,15303.0
2019-05-22 10:00:00,131.4,131.63,131.24,131.53,13956.0,119.4563,119.6654,119.3108,119.5744,13956.0
2019-05-22 10:30:00,131.42,131.43,131.16,131.17,7577.0,119.4744,119.4835,119.2381,119.2472,7577.0
2019-05-22 11:00:00,131.2,131.41,131.11,131.4,18602.0,119.2744,119.4654,119.1926,119.4563,18602.0
2019-05-22 11:30:00,131.47,131.48,131.23,131.31,15631.0,119.5199,119.529,119.3017,119.3744,15631.0
2019-05-22 12:00:00,131.37,131.37,131.23,131.26,11066.0,119.429,119.429,119.3017,119.329,11066.0
2019-05-22 12:30:00,131.15,131.25,131.12,131.17,2613.0,119.229,119.3199,119.2017,119.2472,2613.0
2019-05-22 13:00:00,131.17,131.18,131.0,131.14,6067.0,119.2472,119.2563,119.0926,119.2199,6067.0
2019-05-22 13:30:00,131.1,131.39,131.09,131.36,12872.0,119.1835,119.4472,119.1744,119.4199,12872.0
2019-05-22 14:00:00,131.33,131.37,131.23,131.34,23229.0,119.3926,119.429,119.3017,119.4017,23229.0
2019-05-22 14:30:00,131.39,131.56,131.39,131.49,8926.0,119.4472,119.6017,119.4472,119.5381,8926.0
2019-05-22 15:00:00,131.45,131.51,131.39,131.45,11629.0,119.5017,119.5563,119.4472,119.5017,11629.0
2019-05-22 15:30:00,131.43,131.44,131.25,131.27,22131.0,119.4835,119.4926,119.3199,119.3381,22131.0
2019-05-23 09:30:00,130.11,130.11,129.41,129.55,32837.0,118.2835,118.2835,117.6471,117.7744,32837.0
2019-05-23 10:00:00,129.59,129.68,129.31,129.4,7108.0,117.8108,117.8926,117.5562,117.6381,7108.0
2019-05-23 10:30:00,129.69,129.89,129.65,129.81,6323.0,117.9017,118.0835,117.8653,118.0108,6323.0
2019-05-23 11:00:00,129.78,129.78,129.5,129.64,7048.0,117.9835,117.9835,117.729,117.8562,7048.0
2019-05-23 11:30:00,129.59,129.66,129.19,129.19,13105.0,117.8108,117.8744,117.4471,117.4471,13105.0
2019-05-23 12:00:00,129.25,129.37,129.17,129.23,3936.0,117.5017,117.6108,117.429,117.4835,3936.0
2019-05-23 12:30:00,129.29,129.33,129.03,129.05,23068.0,117.5381,117.5744,117.3017,117.3199,23068.0
2019-05-23 13:00:00,129.0,129.23,128.96,129.23,5678.0,117.2744,117.4835,117.238,117.4835,5678.0
2019-05-23 13:30:00,129.18,129.25,129.09,129.09,9508.0,117.4381,117.5017,117.3562,117.3562,9508.0
2019-05-23 14:00:00,129.21,129.22,128.97,129.05,6745.0,117.4653,117.4744,117.2471,117.3199,6745.0
2019-05-23 14:30:00,129.06,129.17,128.92,129.01,15199.0,117.329,117.429,117.2017,117.2835,15199.0
2019-05-23 15:00:00,128.98,129.67,128.87,129.58,29656.0,117.2562,117.8835,117.1562,117.8017,29656.0
2019-05-23 15:30:00,129.51,129.68,129.25,129.68,36203.0,117.7381,117.8926,117.5017,117.8926,36203.0
2019-05-24 09:30:00,130.29,130.51,130.2,130.3,6455.0,118.4472,118.6472,118.3653,118.4562,6455.0
2019-05-24 10:00:00,130.3,130.36,130.09,130.09,5381.0,118.4562,118.5108,118.2653,118.2653,5381.0
2019-05-24 10:30:00,130.01,130.11,129.68,129.69,8934.0,118.1926,118.2835,117.8926,117.9017,8934.0
2019-05-24 11:00:00,129.69,129.82,129.6,129.65,4862.0,117.9017,118.0199,117.8199,117.8653,4862.0
2019-05-24 11:30:00,129.76,129.93,129.76,129.87,3259.0,117.9653,118.1199,117.9653,118.0653,3259.0
2019-05-24 12:00:00,129.87,129.96,129.78,129.96,17991.0,118.0653,118.1472,117.9835,118.1472,17991.0
2019-05-24 12:30:00,129.99,130.14,129.98,130.13,9010.0,118.1744,118.3108,118.1653,118.3017,9010.0
2019-05-24 13:00:00,130.21,130.21,130.0,130.0,4915.0,118.3744,118.3744,118.1835,118.1835,4915.0
2019-05-24 13:30:00,130.04,130.18,130.0,130.03,6819.0,118.2199,118.3472,118.1835,118.2108,6819.0
2019-05-24 14:00:00,130.02,130.02,129.89,129.98,4908.0,118.2017,118.2017,118.0835,118.1653,4908.0
2019-05-24 14:30:00,129.98,130.04,129.93,129.98,15298.0,118.1653,118.2199,118.1199,118.1653,15298.0
2019-05-24 15:00:00,130.02,130.07,129.95,130.05,9852.0,118.2017,118.2472,118.1381,118.229,9852.0
2019-05-24 15:30:00,129.99,130.04,129.78,129.88,15621.0,118.1744,118.2199,117.9835,118.0744,15621.0
2019-05-28 09:30:00,130.09,130.53,130.09,130.43,56892.0,118.2653,118.6653,118.2653,118.5744,56892.0
2019-05-28 10:00:00,130.46,130.47,130.11,130.13,8370.0,118.6017,118.6108,118.2835,118.3017,8370.0
2019-05-28 10:30:00,130.05,130.06,129.85,129.99,17672.0,118.229,118.2381,118.0472,118.1744,17672.0
2019-05-28 11:00:00,130.04,130.17,129.88,129.88,3138.0,118.2199,118.3381,118.0744,118.0744,3138.0
2019-05-28 11:30:00,129.8,130.01,129.77,129.99,4118.0,118.0017,118.1926,117.9744,118.1744,4118.0
2019-05-28 12:00:00,130.04,130.17,130.04,130.11,3926.0,118.2199,118.3381,118.2199,118.2835,3926.0
2019-05-28 12:30:00,130.13,130.17,129.95,129.96,9497.0,118.3017,118.3381,118.1381,118.1472,9497.0
2019-05-28 13:00:00,129.99,129.99,129.88,129.88,2354.0,118.1744,118.1744,118.0744,118.0744,2354.0
2019-05-28 13:30:00,129.83,129.93,129.83,129.84,16674.0,118.029,118.1199,118.029,118.0381,16674.0
2019-05-28 14:00:00,129.75,129.75,129.57,129.62,9266.0,117.9562,117.9562,117.7926,117.8381,9266.0
2019-05-28 14:30:00,129.51,129.59,129.32,129.36,5196.0,117.7381,117.8108,117.5653,117.6017,5196.0
2019-05-28 15:00:00,129.29,129.35,129.26,129.3,3105.0,117.5381,117.5926,117.5108,117.5471,3105.0
2019-05-28 15:30:00,129.2,129.2,128.72,128.72,27983.0,117.4562,117.4562,117.0199,117.0199,27983.0
2019-05-29 09:30:00,128.1,128.13,127.65,127.85,57350.0,116.4562,116.4835,116.0471,116.2289,57350.0
2019-05-29 10:00:00,127.89,128.23,127.76,128.14,13228.0,116.2653,116.5744,116.1471,116.4926,13228.0
2019-05-29 10:30:00,128.26,128.28,127.82,127.85,12195.0,116.6017,116.6199,116.2017,116.2289,12195.0
2019-05-29 11:00:00,127.75,128.04,127.6,127.61,19971.0,116.138,116.4017,116.0017,116.0108,19971.0
2019-05-29 11:30:00,127.59,127.65,127.1,127.23,7596.0,115.9926,116.0471,115.5471,115.6653,7596.0
2019-05-29 12:00:00,127.22,127.63,127.22,127.57,5872.0,115.6562,116.0289,115.6562,115.9744,5872.0
2019-05-29 12:30:00,127.57,127.66,127.44,127.44,6347.0,115.9744,116.0562,115.8562,115.8562,6347.0
2019-05-29 13:00:00,127.41,127.87,127.39,127.73,3604.0,115.8289,116.2471,115.8108,116.1198,3604.0
2019-05-29 13:30:00,127.84,127.96,127.8,127.83,13237.0,116.2199,116.3289,116.1835,116.2108,13237.0
2019-05-29 14:00:00,127.85,127.89,127.69,127.73,5339.0,116.2289,116.2653,116.0835,116.1198,5339.0
2019-05-29 14:30:00,127.75,127.75,127.32,127.46,9605.0,116.138,116.138,115.7471,115.8744,9605.0
2019-05-29 15:00:00,127.44,127.56,127.24,127.49,23609.0,115.8562,115.9653,115.6744,115.9017,23609.0
2019-05-29 15:30:00,127.57,128.06,127.55,127.95,22504.0,115.9744,116.4199,115.9562,116.3199,22504.0
2019-05-30 09:30:00,128.21,128.55,128.16,128.52,19262.0,116.5562,116.8653,116.5108,116.838,19262.0
2019-05-30 10:00:00,128.57,128.59,128.38,128.5,3164.0,116.8835,116.9017,116.7108,116.8199,3164.0
2019-05-30 10:30:00,128.58,128.6,128.14,128.14,8018.0,116.8926,116.9108,116.4926,116.4926,8018.0
2019-05-30 11:00:00,128.07,128.27,127.98,128.12,11075.0,116.4289,116.6108,116.3471,116.4744,11075.0
2019-05-30 11:30:00,128.11,128.11,127.88,128.04,12037.0,116.4653,116.4653,116.2562,116.4017,12037.0
2019-05-30 12:00:00,127.98,128.13,127.94,128.06,8164.0,116.3471,116.4835,116.3108,116.4199,8164.0
2019-05-30 12:30:00,128.0,128.36,127.98,128.28,16442.0,116.3653,116.6926,116.3471,116.6199,16442.0
2019-05-30 13:00:00,128.22,128.24,128.08,128.08,5246.0,116.5653,116.5835,116.438,116.438,5246.0
2019-05-30 13:30:00,128.05,128.06,127.92,128.0,25299.0,116.4108,116.4199,116.2926,116.3653,25299.0
2019-05-30 14:00:00,128.06,128.07,127.84,127.85,13349.0,116.4199,116.4289,116.2199,116.2289,13349.0
2019-05-30 14:30:00,127.81,127.97,127.62,127.91,11313.0,116.1926,116.338,116.0198,116.2835,11313.0
2019-05-30 15:00:00,127.91,128.03,127.69,128.03,10858.0,116.2835,116.3926,116.0835,116.3926,10858.0
2019-05-30 15:30:00,127.95,128.23,127.88,128.17,48510.0,116.3199,116.5744,116.2562,116.5199,48510.0
2019-05-31 09:30:00,126.87,126.87,126.42,126.57,23409.0,115.338,115.338,114.9289,115.0653,23409.0
2019-05-31 10:00:00,126.66,126.8,126.58,126.76,10252.0,115.1471,115.2744,115.0744,115.238,10252.0
2019-05-31 10:30:00,126.8,127.0,126.71,126.91,23003.0,115.2744,115.4562,115.1926,115.3744,23003.0
2019-05-31 11:00:00,126.89,127.27,126.88,127.27,17961.0,115.3562,115.7017,115.3471,115.7017,17961.0
2019-05-31 11:30:00,127.26,127.27,127.0,127.12,32524.0,115.6926,115.7017,115.4562,115.5653,32524.0
2019-05-31 12:00:00,127.11,127.11,126.88,126.88,4677.0,115.5562,115.5562,115.3471,115.3471,4677.0
2019-05-31 12:30:00,126.82,126.92,126.71,126.78,12784.0,115.2926,115.3835,115.1926,115.2562,12784.0
2019-05-31 13:00:00,126.79,126.97,126.77,126.95,13199.0,115.2653,115.4289,115.2471,115.4107,13199.0
2019-05-31 13:30:00,126.97,127.06,126.91,127.02,33795.0,115.4289,115.5108,115.3744,115.4744,33795.0
2019-05-31 14:00:00,127.02,127.02,126.63,126.63,8449.0,115.4744,115.4744,115.1198,115.1198,8449.0
2019-05-31 14:30:00,126.64,126.87,126.5,126.84,11020.0,115.1289,115.338,115.0017,115.3107,11020.0
2019-05-31 15:00:00,126.75,126.76,126.51,126.58,18749.0,115.2289,115.238,115.0107,115.0744,18749.0
2019-05-31 15:30:00,126.65,126.67,126.43,126.52,44831.0,115.138,115.1562,114.938,115.0198,44831.0
2019-06-03 09:30:00,126.45,126.86,126.19,126.23,29475.0,114.9562,115.3289,114.7198,114.7562,29475.0
2019-06-03 10:00:00,126.06,126.81,125.84,126.72,11156.0,114.6016,115.2835,114.4016,115.2017,11156.0
2019-06-03 10:30:00,126.77,126.97,126.76,126.8,7202.0,115.2471,115.4289,115.238,115.2744,7202.0
2019-06-03 11:00:00,126.91,126.91,126.56,126.7,21484.0,115.3744,115.3744,115.0562,115.1835,21484.0
2019-06-03 11:30:00,126.67,126.78,126.38,126.38,21871.0,115.1562,115.2562,114.8926,114.8926,21871.0
2019-06-03 12:00:00,126.41,126.41,125.75,125.75,4801.0,114.9198,114.9198,114.3198,114.3198,4801.0
2019-06-03 12:30:00,125.87,126.04,125.77,125.95,8652.0,114.4289,114.5835,114.338,114.5016,8652.0
2019-06-03 13:00:00,125.85,126.58,125.69,126.22,15559.0,114.4107,115.0744,114.2653,114.7471,15559.0
2019-06-03 13:30:00,126.15,126.28,125.71,126.26,22291.0,114.6835,114.8016,114.2835,114.7835,22291.0
2019-06-03 14:00:00,126.32,126.43,126.18,126.22,11397.0,114.838,114.938,114.7107,114.7471,11397.0
2019-06-03 14:30:00,126.27,126.36,125.75,125.76,24361.0,114.7926,114.8744,114.3198,114.3289,24361.0
2019-06-03 15:00:00,125.82,125.99,125.46,125.61,24245.0,114.3835,114.538,114.0562,114.1925,24245.0
2019-06-03 15:30:00,125.46,126.2,125.4,126.03,28089.0,114.0562,114.7289,114.0016,114.5744,28089.0
2019-06-04 09:30:00,127.31,127.43,127.04,127.18,50900.0,115.738,115.8471,115.4926,115.6198,50900.0
2019-06-04 10:00:00,127.2,127.73,127.09,127.73,22370.0,115.638,116.1198,115.538,116.1198,22370.0
2019-06-04 10:30:00,127.71,127.71,127.49,127.7,15197.0,116.1017,116.1017,115.9017,116.0926,15197.0
2019-06-04 11:00:00,127.7,128.16,127.69,128.1,32263.0,116.0926,116.5108,116.0835,116.4562,32263.0
2019-06-04 11:30:00,128.11,128.26,128.03,128.19,18503.0,116.4653,116.6017,116.3926,116.538,18503.0
2019-06-04 12:00:00,128.19,128.2,128.04,128.11,9101.0,116.538,116.5471,116.4017,116.4653,9101.0
2019-06-04 12:30:00,128.02,128.44,128.01,128.34,9128.0,116.3835,116.7653,116.3744,116.6744,9128.0
2019-06-04 13:00:00,128.37,128.38,128.2,128.36,8258.0,116.7017,116.7108,116.5471,116.6926,8258.0
2019-06-04 13:30:00,128.43,128.52,128.32,128.52,15474.0,116.7562,116.838,116.6562,116.838,15474.0
2019-06-04 14:00:00,128.49,128.51,128.32,128.37,5753.0,116.8108,116.829,116.6562,116.7017,5753.0
2019-06-04 14:30:00,128.38,128.43,128.3,128.4,7013.0,116.7108,116.7562,116.638,116.7289,7013.0
2019-06-04 15:00:00,128.33,128.59,128.33,128.59,6361.0,116.6653,116.9017,116.6653,116.9017,6361.0
2019-06-04 15:30:00,128.59,128.9,128.48,128.85,18981.0,116.9017,117.1835,116.8017,117.138,18981.0
2019-06-05 09:30:00,129.63,129.73,129.15,129.32,19952.0,117.8471,117.9381,117.4108,117.5653,19952.0
2019-06-05 10:00:00,129.49,129.55,129.13,129.22,6874.0,117.7199,117.7744,117.3926,117.4744,6874.0
2019-06-05 10:30:00,129.1,129.15,128.76,128.88,17984.0,117.3653,117.4108,117.0562,117.1653,17984.0
2019-06-05 11:00:00,128.95,129.39,128.94,129.39,5943.0,117.229,117.629,117.2199,117.629,5943.0
2019-06-05 11:30:00,129.45,129.47,129.29,129.31,3064.0,117.6835,117.7017,117.5381,117.5562,3064.0
2019-06-05 12:00:00,129.5,129.51,129.25,129.47,32684.0,117.729,117.7381,117.5017,117.7017,32684.0
2019-06-05 12:30:00,129.45,129.6,129.3,129.53,14892.0,117.6835,117.8199,117.5471,117.7562,14892.0
2019-06-05 13:00:00,129.62,129.77,129.62,129.68,8021.0,117.8381,117.9744,117.8381,117.8926,8021.0
2019-06-05 13:30:00,129.73,129.82,129.68,129.68,13401.0,117.9381,118.0199,117.8926,117.8926,13401.0
2019-06-05 14:00:00,129.74,129.86,129.71,129.76,5176.0,117.9471,118.0562,117.9199,117.9653,5176.0
2019-06-05 14:30:00,129.78,129.82,129.62,129.66,8005.0,117.9835,118.0199,117.8381,117.8744,8005.0
2019-06-05 15:00:00,129.63,129.79,129.62,129.72,7787.0,117.8471,117.9926,117.8381,117.929,7787.0
2019-06-05 15:30:00,129.7,129.97,129.52,129.92,17016.0,117.9108,118.1562,117.7471,118.1108,17016.0
2019-06-06 09:30:00,130.15,130.34,129.98,129.98,16245.0,118.3199,118.4926,118.1653,118.1653,16245.0
2019-06-06 10:00:00,130.0,130.1,129.96,129.97,7041.0,118.1835,118.2744,118.1472,118.1562,7041.0
2019-06-06 10:30:00,129.93,130.22,129.9,130.1,1700.0,118.1199,118.3835,118.0926,118.2744,1700.0
2019-06-06 11:00:00,130.08,130.36,130.03,130.36,5147.0,118.2562,118.5108,118.2108,118.5108,5147.0
2019-06-06 11:30:00,130.37,130.38,130.01,130.06,7435.0,118.5199,118.529,118.1926,118.2381,7435.0
2019-06-06 12:00:00,130.06,130.17,130.06,130.13,2826.0,118.2381,118.3381,118.2381,118.3017,2826.0
2019-06-06 12:30:00,130.23,130.31,130.19,130.26,1751.0,118.3926,118.4653,118.3562,118.4199,1751.0
2019-06-06 13:00:00,130.32,130.32,130.22,130.23,4536.0,118.4744,118.4744,118.3835,118.3926,4536.0
2019-06-06 13:30:00,130.3,130.35,130.27,130.33,11276.0,118.4562,118.5017,118.429,118.4835,11276.0
2019-06-06 14:00:00,130.29,130.41,130.26,130.33,5916.0,118.4472,118.5562,118.4199,118.4835,5916.0
2019-06-06 14:30:00,130.36,130.74,130.35,130.54,14020.0,118.5108,118.8563,118.5017,118.6744,14020.0
2019-06-06 15:00:00,130.56,130.93,130.56,130.93,5113.0,118.6926,119.029,118.6926,119.029,5113.0
2019-06-06 15:30:00,130.88,131.14,130.72,130.72,13577.0,118.9835,119.2199,118.8381,118.8381,13577.0
2019-06-07 09:30:00,131.29,131.82,131.29,131.78,16918.0,119.3563,119.8381,119.3563,119.8017,16918.0
2019-06-07 10:00:00,131.93,131.97,131.86,131.93,21882.0,119.9381,119.9745,119.8744,119.9381,21882.0
2019-06-07 10:30:00,132.03,132.57,132.03,132.54,18555.0,120.029,120.5199,120.029,120.4926,18555.0
2019-06-07 11:00:00,132.62,132.64,132.23,132.24,40514.0,120.5654,120.5836,120.2108,120.2199,40514.0
2019-06-07 11:30:00,132.27,132.3,132.17,132.23,13492.0,120.2472,120.2745,120.1563,120.2108,13492.0
2019-06-07 12:00:00,132.19,132.34,132.11,132.32,6783.0,120.1745,120.3108,120.1017,120.2926,6783.0
2019-06-07 12:30:00,132.37,132.4,132.29,132.4,1564.0,120.3381,120.3654,120.2654,120.3654,1564.0
2019-06-07 13:00:00,132.51,132.55,132.41,132.42,3797.0,120.4654,120.5017,120.3745,120.3835,3797.0
2019-06-07 13:30:00,132.35,132.46,132.32,132.34,20917.0,120.3199,120.4199,120.2926,120.3108,20917.0
2019-06-07 14:00:00,132.39,132.4,132.29,132.4,5167.0,120.3563,120.3654,120.2654,120.3654,5167.0
2019-06-07 14:30:00,132.37,132.44,132.16,132.19,9173.0,120.3381,120.4017,120.1472,120.1745,9173.0
2019-06-07 15:00:00,132.18,132.4,132.17,132.39,5684.0,120.1654,120.3654,120.1563,120.3563,5684.0
2019-06-07 15:30:00,132.38,132.42,132.08,132.12,18322.0,120.3472,120.3835,120.0745,120.1108,18322.0
2019-06-10 09:30:00,132.9,133.19,132.9,133.06,28736.0,120.8199,121.0836,120.8199,120.9654,28736.0
2019-06-10 10:00:00,133.09,133.26,133.04,133.13,7628.0,120.9926,121.1472,120.9472,121.029,7628.0
2019-06-10 10:30:00,133.17,133.32,133.13,133.27,11878.0,121.0654,121.2017,121.029,121.1563,11878.0
2019-06-10 11:00:00,133.29,133.4,133.23,133.35,27677.0,121.1745,121.2745,121.1199,121.229,27677.0
2019-06-10 11:30:00,133.34,133.58,133.33,133.58,3377.0,121.2199,121.4381,121.2108,121.4381,3377.0
2019-06-10 12:00:00,133.52,133.54,133.25,133.32,4431.0,121.3836,121.4017,121.1381,121.2017,4431.0
2019-06-10 12:30:00,133.28,133.28,133.15,133.17,3100.0,121.1654,121.1654,121.0472,121.0654,3100.0
2019-06-10 13:00:00,133.31,133.32,133.19,133.23,4524.0,121.1927,121.2017,121.0836,121.1199,4524.0
2019-06-10 13:30:00,133.22,133.25,133.05,133.08,11695.0,121.1108,121.1381,120.9563,120.9836,11695.0
2019-06-10 14:00:00,132.94,132.95,132.76,132.94,9505.0,120.8563,120.8654,120.6926,120.8563,9505.0
2019-06-10 14:30:00,133.01,133.09,132.95,133.09,6005.0,120.9199,120.9926,120.8654,120.9926,6005.0
2019-06-10 15:00:00,133.04,133.1,132.9,132.9,9739.0,120.9472,121.0017,120.8199,120.8199,9739.0
2019-06-10 15:30:00,132.86,133.06,132.75,132.75,17931.0,120.7836,120.9654,120.6836,120.6836,17931.0
2019-06-11 09:30:00,133.66,133.88,133.51,133.61,17619.0,121.5108,121.7108,121.3745,121.4654,17619.0
2019-06-11 10:00:00,133.54,133.55,133.24,133.44,8607.0,121.4017,121.4108,121.129,121.3108,8607.0
2019-06-11 10:30:00,133.27,133.33,132.95,132.96,5327.0,121.1563,121.2108,120.8654,120.8745,5327.0
2019-06-11 11:00:00,133.08,133.17,132.99,133.0,7139.0,120.9836,121.0654,120.9017,120.9108,7139.0
2019-06-11 11:30:00,133.01,133.03,132.76,132.85,1514.0,120.9199,120.9381,120.6926,120.7745,1514.0
2019-06-11 12:00:00,132.62,132.62,132.54,132.57,3279.0,120.5654,120.5654,120.4926,120.5199,3279.0
2019-06-11 12:30:00,132.57,132.61,132.4,132.44,6997.0,120.5199,120.5563,120.3654,120.4017,6997.0
2019-06-11 13:00:00,132.42,132.61,132.42,132.57,8077.0,120.3835,120.5563,120.3835,120.5199,8077.0
2019-06-11 13:30:00,132.47,132.8,132.46,132.8,16684.0,120.429,120.729,120.4199,120.729,16684.0
2019-06-11 14:00:00,132.82,132.92,132.81,132.83,7986.0,120.7472,120.8381,120.7381,120.7563,7986.0
2019-06-11 14:30:00,132.78,132.78,132.5,132.61,6127.0,120.7108,120.7108,120.4563,120.5563,6127.0
2019-06-11 15:00:00,132.57,132.66,132.54,132.6,4179.0,120.5199,120.6017,120.4926,120.5472,4179.0
2019-06-11 15:30:00,132.58,132.77,132.57,132.72,52147.0,120.529,120.7017,120.5199,120.6563,52147.0
2019-06-12 09:30:00,132.56,132.78,132.49,132.62,136053.0,120.5108,120.7108,120.4472,120.5654,136053.0
2019-06-12 10:00:00,132.64,132.7,132.37,132.37,6961.0,120.5836,120.6381,120.3381,120.3381,6961.0
2019-06-12 10:30:00,132.34,132.65,132.29,132.46,5956.0,120.3108,120.5926,120.2654,120.4199,5956.0
2019-06-12 11:00:00,132.4,132.46,132.35,132.41,11437.0,120.3654,120.4199,120.3199,120.3745,11437.0
2019-06-12 11:30:00,132.44,132.44,132.21,132.24,3570.0,120.4017,120.4017,120.1926,120.2199,3570.0
2019-06-12 12:00:00,132.26,132.34,132.25,132.29,1433.0,120.2381,120.3108,120.229,120.2654,1433.0
2019-06-12 12:30:00,132.44,132.5,132.35,132.47,3537.0,120.4017,120.4563,120.3199,120.429,3537.0
2019-06-12 13:00:00,132.44,132.5,132.37,132.44,4230.0,120.4017,120.4563,120.3381,120.4017,4230.0
2019-06-12 13:30:00,132.38,132.43,132.34,132.43,12561.0,120.3472,120.3926,120.3108,120.3926,12561.0
2019-06-12 14:00:00,132.38,132.42,132.29,132.34,9131.0,120.3472,120.3835,120.2654,120.3108,9131.0
2019-06-12 14:30:00,132.35,132.51,132.33,132.5,17023.0,120.3199,120.4654,120.3017,120.4563,17023.0
2019-06-12 15:00:00,132.4,132.47,132.39,132.4,5558.0,120.3654,120.429,120.3563,120.3654,5558.0
2019-06-12 15:30:00,132.4,132.45,132.29,132.37,12400.0,120.3654,120.4108,120.2654,120.3381,12400.0
2019-06-13 09:30:00,132.91,133.17,132.91,133.06,26551.0,120.829,121.0654,120.829,120.9654,26551.0
2019-06-13 10:00:00,133.03,133.03,132.73,132.84,3006.0,120.9381,120.9381,120.6654,120.7654,3006.0
2019-06-13 10:30:00,132.97,133.02,132.75,132.76,4140.0,120.8836,120.929,120.6836,120.6926,4140.0
2019-06-13 11:00:00,132.76,132.81,132.58,132.76,5289.0,120.6926,120.7381,120.529,120.6926,5289.0
2019-06-13 11:30:00,132.83,132.89,132.73,132.89,6103.0,120.7563,120.8108,120.6654,120.8108,6103.0
2019-06-13 12:00:00,132.93,132.97,132.76,132.76,15820.0,120.8472,120.8836,120.6926,120.6926,15820.0
2019-06-13 12:30:00,132.79,133.07,132.76,133.04,3253.0,120.7199,120.9745,120.6926,120.9472,3253.0
2019-06-13 13:00:00,133.11,133.12,132.98,133.01,5788.0,121.0108,121.0199,120.8926,120.9199,5788.0
2019-06-13 13:30:00,133.04,133.05,132.95,133.0,13842.0,120.9472,120.9563,120.8654,120.9108,13842.0
2019-06-13 14:00:00,133.0,133.01,132.79,132.92,9791.0,120.9108,120.9199,120.7199,120.8381,9791.0
2019-06-13 14:30:00,132.88,132.93,132.71,132.83,9087.0,120.8017,120.8472,120.6472,120.7563,9087.0
2019-06-13 15:00:00,132.73,132.73,132.58,132.67,38305.0,120.6654,120.6654,120.529,120.6108,38305.0
2019-06-13 15:30:00,132.68,133.05,132.67,133.04,18072.0,120.6199,120.9563,120.6108,120.9472,18072.0
2019-06-14 09:30:00,132.91,132.91,132.51,132.59,21175.0,120.829,120.829,120.4654,120.5381,21175.0
2019-06-14 10:00:00,132.55,132.73,132.55,132.68,7614.0,120.5017,120.6654,120.5017,120.6199,7614.0
2019-06-14 10:30:00,132.62,132.86,132.55,132.81,10821.0,120.5654,120.7836,120.5017,120.7381,10821.0
2019-06-14 11:00:00,132.78,132.79,132.47,132.7,5096.0,120.7108,120.7199,120.429,120.6381,5096.0
2019-06-14 11:30:00,132.76,132.78,132.66,132.66,3906.0,120.6926,120.7108,120.6017,120.6017,3906.0
2019-06-14 12:00:00,132.63,132.68,132.58,132.66,3714.0,120.5745,120.6199,120.529,120.6017,3714.0
2019-06-14 12:30:00,132.68,132.72,132.65,132.71,2264.0,120.6199,120.6563,120.5926,120.6472,2264.0
2019-06-14 13:00:00,132.69,132.73,132.65,132.7,16115.0,120.629,120.6654,120.5926,120.6381,16115.0
2019-06-14 13:30:00,132.68,132.69,132.61,132.63,10873.0,120.6199,120.629,120.5563,120.5745,10873.0
2019-06-14 14:00:00,132.64,132.81,132.63,132.77,18426.0,120.5836,120.7381,120.5745,120.7017,18426.0
2019-06-14 14:30:00,132.78,132.82,132.77,132.79,6912.0,120.7108,120.7472,120.7017,120.7199,6912.0
2019-06-14 15:00:00,132.86,133.09,132.86,133.06,12194.0,120.7836,120.9926,120.7836,120.9654,12194.0
2019-06-14 15:30:00,133.03,133.13,132.82,132.82,9531.0,120.9381,121.029,120.7472,120.7472,9531.0
2019-06-17 09:30:00,132.96,133.13,132.96,133.09,13115.0,120.8745,121.029,120.8745,120.9926,13115.0
2019-06-17 10:00:00,133.1,133.19,133.05,133.19,5971.0,121.0017,121.0836,120.9563,121.0836,5971.0
2019-06-17 10:30:00,133.2,133.31,133.13,133.21,4001.0,121.0926,121.1927,121.029,121.1017,4001.0
2019-06-17 11:00:00,133.19,133.26,133.16,133.16,5449.0,121.0836,121.1472,121.0563,121.0563,5449.0
2019-06-17 11:30:00,133.16,133.16,133.06,133.09,2977.0,121.0563,121.0563,120.9654,120.9926,2977.0
2019-06-17 12:00:00,133.09,133.09,133.03,133.04,3157.0,120.9926,120.9926,120.9381,120.9472,3157.0
2019-06-17 12:30:00,133.0,133.13,133.0,133.1,10727.0,120.9108,121.029,120.9108,121.0017,10727.0
2019-06-17 13:00:00,133.15,133.16,133.1,133.1,3153.0,121.0472,121.0563,121.0017,121.0017,3153.0
2019-06-17 13:30:00,133.15,133.24,133.14,133.24,7567.0,121.0472,121.129,121.0381,121.129,7567.0
2019-06-17 14:00:00,133.24,133.28,133.14,133.17,6017.0,121.129,121.1654,121.0381,121.0654,6017.0
2019-06-17 14:30:00,133.17,133.18,133.1,133.1,7056.0,121.0654,121.0745,121.0017,121.0017,7056.0
2019-06-17 15:00:00,133.08,133.17,133.04,133.15,5058.0,120.9836,121.0654,120.9472,121.0472,5058.0
2019-06-17 15:30:00,133.08,133.09,132.87,132.92,17718.0,120.9836,120.9926,120.7926,120.8381,17718.0
2019-06-18 09:30:00,133.83,134.71,133.82,134.54,35480.0,121.6654,122.4654,121.6563,122.3108,35480.0
2019-06-18 10:00:00,134.48,134.69,134.45,134.52,11468.0,122.2563,122.4472,122.229,122.2927,11468.0
2019-06-18 10:30:00,134.62,134.83,134.6,134.82,5542.0,122.3836,122.5745,122.3654,122.5654,5542.0
2019-06-18 11:00:00,134.8,134.83,134.43,134.62,9377.0,122.5472,122.5745,122.2108,122.3836,9377.0
2019-06-18 11:30:00,134.55,134.56,134.31,134.31,3153.0,122.3199,122.329,122.1018,122.1018,3153.0
2019-06-18 12:00:00,134.39,134.43,134.24,134.35,3122.0,122.1745,122.2108,122.0381,122.1381,3122.0
2019-06-18 12:30:00,134.42,134.47,134.39,134.39,5008.0,122.2018,122.2472,122.1745,122.1745,5008.0
2019-06-18 13:00:00,134.34,134.34,134.14,134.24,6846.0,122.129,122.129,121.9472,122.0381,6846.0
2019-06-18 13:30:00,134.21,134.35,134.21,134.33,13159.0,122.0108,122.1381,122.0108,122.1199,13159.0
2019-06-18 14:00:00,134.38,134.51,134.35,134.5,11570.0,122.1654,122.2836,122.1381,122.2745,11570.0
2019-06-18 14:30:00,134.49,134.53,134.37,134.39,3330.0,122.2654,122.3018,122.1563,122.1745,3330.0
2019-06-18 15:00:00,134.33,134.42,134.29,134.37,6692.0,122.1199,122.2018,122.0836,122.1563,6692.0
2019-06-18 15:30:00,134.34,134.35,134.13,134.24,47466.0,122.129,122.1381,121.9381,122.0381,47466.0
2019-06-19 09:30:00,134.42,134.46,134.16,134.39,26585.0,122.2018,122.2381,121.9654,122.1745,26585.0
2019-06-19 10:00:00,134.44,134.45,134.27,134.28,10638.0,122.2199,122.229,122.0654,122.0745,10638.0
2019-06-19 10:30:00,134.25,134.28,134.2,134.28,1504.0,122.0472,122.0745,122.0018,122.0745,1504.0
2019-06-19 11:00:00,134.27,134.32,134.27,134.32,3907.0,122.0654,122.1108,122.0654,122.1108,3907.0
2019-06-19 11:30:00,134.36,134.4,134.29,134.34,73920.0,122.1472,122.1836,122.0836,122.129,73920.0
2019-06-19 12:00:00,134.36,134.36,134.25,134.29,9973.0,122.1472,122.1472,122.0472,122.0836,9973.0
2019-06-19 12:30:00,134.25,134.27,134.23,134.25,2988.0,122.0472,122.0654,122.029,122.0472,2988.0
2019-06-19 13:00:00,134.25,134.25,134.13,134.2,5266.0,122.0472,122.0472,121.9381,122.0018,5266.0
2019-06-19 13:30:00,134.19,134.3,134.15,134.21,8389.0,121.9927,122.0927,121.9563,122.0108,8389.0
2019-06-19 14:00:00,134.2,134.8,134.0,134.45,42354.0,122.0018,122.5472,121.8199,122.229,42354.0
2019-06-19 14:30:00,134.5,134.75,134.31,134.57,23343.0,122.2745,122.5018,122.1018,122.3381,23343.0
2019-06-19 15:00:00,134.58,134.85,134.57,134.77,11991.0,122.3472,122.5927,122.3381,122.5199,11991.0
2019-06-19 15:30:00,134.78,134.96,134.65,134.68,13099.0,122.529,122.6927,122.4108,122.4381,13099.0
2019-06-20 09:30:00,136.03,136.09,135.79,136.02,31672.0,123.6654,123.72,123.4472,123.6563,31672.0
2019-06-20 10:00:00,135.96,136.05,135.74,135.79,11858.0,123.6018,123.6836,123.4018,123.4472,11858.0
2019-06-20 10:30:00,135.77,135.78,135.55,135.55,4518.0,123.429,123.4381,123.229,123.229,4518.0
2019-06-20 11:00:00,135.57,135.68,135.4,135.4,2904.0,123.2472,123.3472,123.0927,123.0927,2904.0
2019-06-20 11:30:00,135.42,135.6,135.38,135.6,7111.0,123.1109,123.2745,123.0745,123.2745,7111.0
2019-06-20 12:00:00,135.55,135.55,134.95,135.29,17945.0,123.229,123.229,122.6836,122.9927,17945.0
2019-06-20 12:30:00,135.36,135.38,135.2,135.36,4151.0,123.0563,123.0745,122.9109,123.0563,4151.0
2019-06-20 13:00:00,135.38,135.56,135.37,135.55,6203.0,123.0745,123.2381,123.0654,123.229,6203.0
2019-06-20 13:30:00,135.64,135.65,135.51,135.55,19797.0,123.3109,123.32,123.1927,123.229,19797.0
2019-06-20 14:00:00,135.61,135.67,135.6,135.67,11124.0,123.2836,123.3381,123.2745,123.3381,11124.0
2019-06-20 14:30:00,135.63,135.8,135.63,135.78,18424.0,123.3018,123.4563,123.3018,123.4381,18424.0
2019-06-20 15:00:00,135.72,135.87,135.68,135.86,7536.0,123.3836,123.52,123.3472,123.5109,7536.0
2019-06-20 15:30:00,135.86,136.13,135.8,135.95,18276.0,123.5109,123.7563,123.4563,123.5927,18276.0
2019-06-21 09:30:00,135.81,135.86,135.62,135.67,13170.0,123.4654,123.5109,123.2927,123.3381,13170.0
2019-06-21 10:00:00,135.74,135.83,135.63,135.82,19056.0,123.4018,123.4836,123.3018,123.4745,19056.0
2019-06-21 10:30:00,135.84,136.04,135.82,135.9,12876.0,123.4927,123.6745,123.4745,123.5472,12876.0
2019-06-21 11:00:00,135.96,136.36,135.95,136.13,8380.0,123.6018,123.9654,123.5927,123.7563,8380.0
2019-06-21 11:30:00,136.12,136.23,135.87,135.91,8221.0,123.7472,123.8472,123.52,123.5563,8221.0
2019-06-21 12:00:00,135.95,135.95,135.79,135.86,6693.0,123.5927,123.5927,123.4472,123.5109,6693.0
2019-06-21 12:30:00,135.87,135.94,135.84,135.88,3124.0,123.52,123.5836,123.4927,123.529,3124.0
2019-06-21 13:00:00,135.93,135.94,135.8,135.82,6245.0,123.5745,123.5836,123.4563,123.4745,6245.0
2019-06-21 13:30:00,135.92,135.95,135.88,135.95,7288.0,123.5654,123.5927,123.529,123.5927,7288.0
2019-06-21 14:00:00,135.98,136.0,135.85,135.9,7956.0,123.62,123.6381,123.5018,123.5472,7956.0
2019-06-21 14:30:00,135.91,136.0,135.91,135.97,14481.0,123.5563,123.6381,123.5563,123.6109,14481.0
2019-06-21 15:00:00,135.97,136.08,135.95,136.02,3880.0,123.6109,123.7109,123.5927,123.6563,3880.0
2019-06-21 15:30:00,135.93,136.06,135.7,135.8,16309.0,123.5745,123.6927,123.3654,123.4563,16309.0
2019-06-24 09:30:00,135.81,135.89,135.67,135.67,15647.0,123.4654,123.5381,123.3381,123.3381,15647.0
2019-06-24 10:00:00,135.71,135.89,135.7,135.87,2515.0,123.3745,123.5381,123.3654,123.52,2515.0
2019-06-24 10:30:00,135.88,135.91,135.72,135.73,4765.0,123.529,123.5563,123.3836,123.3927,4765.0
2019-06-24 11:00:00,135.87,135.89,135.72,135.77,2149.0,123.52,123.5381,123.3836,123.429,2149.0
2019-06-24 11:30:00,135.84,135.9,135.81,135.86,5268.0,123.4927,123.5472,123.4654,123.5109,5268.0
2019-06-24 12:00:00,135.83,135.85,135.75,135.79,8846.0,123.4836,123.5018,123.4109,123.4472,8846.0
2019-06-24 12:30:00,135.75,135.81,135.74,135.76,5745.0,123.4109,123.4654,123.4018,123.42,5745.0
2019-06-24 13:00:00,135.74,135.77,135.7,135.71,8222.0,123.4018,123.429,123.3654,123.3745,8222.0
2019-06-24 13:30:00,135.7,135.78,135.58,135.62,7947.0,123.3654,123.4381,123.2563,123.2927,7947.0
2019-06-24 14:00:00,135.63,135.68,135.59,135.6,7156.0,123.3018,123.3472,123.2654,123.2745,7156.0
2019-06-24 14:30:00,135.61,135.63,135.57,135.61,6099.0,123.2836,123.3018,123.2472,123.2836,6099.0
2019-06-24 15:00:00,135.63,135.65,135.51,135.61,13808.0,123.3018,123.32,123.1927,123.2836,13808.0
2019-06-24 15:30:00,135.58,135.62,135.45,135.48,20805.0,123.2563,123.2927,123.1381,123.1654,20805.0
2019-06-25 09:30:00,135.52,135.52,135.08,135.24,19451.0,123.2018,123.2018,122.8018,122.9472,19451.0
2019-06-25 10:00:00,135.23,135.24,134.95,134.99,2691.0,122.9381,122.9472,122.6836,122.7199,2691.0
2019-06-25 10:30:00,135.13,135.13,134.83,134.88,5360.0,122.8472,122.8472,122.5745,122.6199,5360.0
2019-06-25 11:00:00,134.91,135.11,134.91,135.05,2554.0,122.6472,122.829,122.6472,122.7745,2554.0
2019-06-25 11:30:00,135.02,135.02,134.93,134.97,1020.0,122.7472,122.7472,122.6654,122.7018,1020.0
2019-06-25 12:00:00,134.97,135.07,134.93,134.98,3477.0,122.7018,122.7927,122.6654,122.7109,3477.0
2019-06-25 12:30:00,134.94,134.94,134.64,134.76,3612.0,122.6745,122.6745,122.4018,122.5109,3612.0
2019-06-25 13:00:00,134.47,134.79,134.47,134.79,13018.0,122.2472,122.5381,122.2472,122.5381,13018.0
2019-06-25 13:30:00,134.83,134.93,134.67,134.68,9421.0,122.5745,122.6654,122.429,122.4381,9421.0
2019-06-25 14:00:00,134.64,134.68,134.49,134.5,4364.0,122.4018,122.4381,122.2654,122.2745,4364.0
2019-06-25 14:30:00,134.48,134.48,134.18,134.4,12295.0,122.2563,122.2563,121.9836,122.1836,12295.0
2019-06-25 15:00:00,134.41,134.51,134.24,134.43,11807.0,122.1927,122.2836,122.0381,122.2108,11807.0
2019-06-25 15:30:00,134.36,134.42,134.1,134.16,24854.0,122.1472,122.2018,121.9108,121.9654,24854.0
2019-06-26 09:30:00,134.6,134.86,134.42,134.55,138329.0,122.3654,122.6018,122.2018,122.3199,138329.0
2019-06-26 10:00:00,134.49,134.5,134.3,134.33,1998.0,122.2654,122.2745,122.0927,122.1199,1998.0
2019-06-26 10:30:00,134.41,134.6,134.41,134.47,8413.0,122.1927,122.3654,122.1927,122.2472,8413.0
2019-06-26 11:00:00,134.59,134.59,134.37,134.43,4408.0,122.3563,122.3563,122.1563,122.2108,4408.0
2019-06-26 11:30:00,134.38,134.46,134.33,134.46,2610.0,122.1654,122.2381,122.1199,122.2381,2610.0
2019-06-26 12:00:00,134.52,134.52,134.35,134.44,20660.0,122.2927,122.2927,122.1381,122.2199,20660.0
2019-06-26 12:30:00,134.46,134.56,134.43,134.5,8408.0,122.2381,122.329,122.2108,122.2745,8408.0
2019-06-26 13:00:00,134.48,134.48,134.34,134.34,2437.0,122.2563,122.2563,122.129,122.129,2437.0
2019-06-26 13:30:00,134.21,134.24,134.17,134.23,14611.0,122.0108,122.0381,121.9745,122.029,14611.0
2019-06-26 14:00:00,134.25,134.32,134.17,134.17,4676.0,122.0472,122.1108,121.9745,121.9745,4676.0
2019-06-26 14:30:00,134.19,134.21,133.98,134.12,8279.0,121.9927,122.0108,121.8017,121.929,8279.0
2019-06-26 15:00:00,134.15,134.19,134.11,134.11,2874.0,121.9563,121.9927,121.9199,121.9199,2874.0
2019-06-26 15:30:00,134.07,134.25,133.98,134.0,61948.0,121.8836,122.0472,121.8017,121.8199,61948.0
2019-06-27 09:30:00,133.81,134.08,133.8,134.05,22199.0,122.1844,122.4309,122.1753,122.4035,22199.0
2019-06-27 10:00:00,134.01,134.01,133.83,133.96,2441.0,122.367,122.367,122.2027,122.3214,2441.0
2019-06-27 10:30:00,134.0,134.0,133.84,133.91,3562.0,122.3579,122.3579,122.2118,122.2757,3562.0
2019-06-27 11:00:00,133.94,133.95,133.69,133.76,13981.0,122.3031,122.3122,122.0748,122.1387,13981.0
2019-06-27 11:30:00,133.69,133.85,133.69,133.83,1987.0,122.0748,122.2209,122.0748,122.2027,1987.0
2019-06-27 12:00:00,133.83,134.01,133.83,133.98,6971.0,122.2027,122.367,122.2027,122.3396,6971.0
2019-06-27 12:30:00,134.02,134.06,134.01,134.05,2574.0,122.3762,122.4127,122.367,122.4035,2574.0
2019-06-27 13:00:00,134.02,134.11,134.02,134.1,4100.0,122.3762,122.4583,122.3762,122.4492,4100.0
2019-06-27 13:30:00,134.09,134.16,134.09,134.12,11815.0,122.4401,122.504,122.4401,122.4675,11815.0
2019-06-27 14:00:00,134.11,134.16,134.07,134.12,2816.0,122.4583,122.504,122.4218,122.4675,2816.0
2019-06-27 14:30:00,134.14,134.18,133.99,134.01,11496.0,122.4857,122.5223,122.3488,122.367,11496.0
2019-06-27 15:00:00,134.05,134.05,133.97,134.0,3489.0,122.4035,122.4035,122.3305,122.3579,3489.0
2019-06-27 15:30:00,133.94,134.09,133.92,133.97,121314.0,122.3031,122.4401,122.2848,122.3305,121314.0
2019-06-28 09:30:00,134.39,134.48,134.19,134.25,30884.0,122.714,122.7962,122.5314,122.5862,30884.0
2019-06-28 10:00:00,134.17,134.32,134.17,134.2,2954.0,122.5131,122.6501,122.5131,122.5405,2954.0
2019-06-28 10:30:00,134.2,134.32,134.15,134.32,2142.0,122.5405,122.6501,122.4949,122.6501,2142.0
2019-06-28 11:00:00,134.25,134.29,134.18,134.27,2773.0,122.5862,122.6227,122.5223,122.6044,2773.0
2019-06-28 11:30:00,134.36,134.42,134.34,134.42,9066.0,122.6866,122.7414,122.6683,122.7414,9066.0
2019-06-28 12:00:00,134.44,134.67,134.44,134.65,10156.0,122.7597,122.9697,122.7597,122.9514,10156.0
2019-06-28 12:30:00,134.61,134.66,134.59,134.62,3560.0,122.9149,122.9605,122.8966,122.924,3560.0
2019-06-28 13:00:00,134.59,134.59,134.47,134.48,1380.0,122.8966,122.8966,122.7871,122.7962,1380.0
2019-06-28 13:30:00,134.49,134.53,134.4,134.41,3984.0,122.8053,122.8418,122.7231,122.7323,3984.0
2019-06-28 14:00:00,134.4,134.46,134.39,134.43,10308.0,122.7231,122.7779,122.714,122.7505,10308.0
2019-06-28 14:30:00,134.43,134.47,134.32,134.33,6334.0,122.7505,122.7871,122.6501,122.6592,6334.0
2019-06-28 15:00:00,134.31,134.35,134.3,134.31,3565.0,122.641,122.6775,122.6318,122.641,3565.0
2019-06-28 15:30:00,134.27,134.84,134.27,134.66,39468.0,122.6044,123.1249,122.6044,122.9605,39468.0
2019-07-01 09:30:00,136.33,136.48,135.99,136.09,38118.0,124.4855,124.6224,124.175,124.2663,38118.0
2019-07-01 10:00:00,136.06,136.17,135.89,135.89,9259.0,124.2389,124.3394,124.0837,124.0837,9259.0
2019-07-01 10:30:00,135.86,136.0,135.78,135.86,11418.0,124.0563,124.1841,123.9832,124.0563,11418.0
2019-07-01 11:00:00,135.87,135.93,135.71,135.71,7395.0,124.0654,124.1202,123.9193,123.9193,7395.0
2019-07-01 11:30:00,135.75,135.89,135.7,135.72,10756.0,123.9558,124.0837,123.9102,123.9285,10756.0
2019-07-01 12:00:00,135.71,135.79,135.61,135.61,4905.0,123.9193,123.9924,123.828,123.828,4905.0
2019-07-01 12:30:00,135.65,135.65,135.38,135.38,130382.0,123.8645,123.8645,123.618,123.618,130382.0
2019-07-01 13:00:00,135.41,135.5,135.31,135.43,8976.0,123.6454,123.7276,123.5541,123.6636,8976.0
2019-07-01 13:30:00,135.45,135.46,135.38,135.44,4482.0,123.6819,123.691,123.618,123.6728,4482.0
2019-07-01 14:00:00,135.45,135.45,135.24,135.25,24807.0,123.6819,123.6819,123.4902,123.4993,24807.0
2019-07-01 14:30:00,135.26,135.36,135.24,135.34,9022.0,123.5084,123.5997,123.4902,123.5815,9022.0
2019-07-01 15:00:00,135.25,135.63,135.24,135.58,7318.0,123.4993,123.8463,123.4902,123.8006,7318.0
2019-07-01 15:30:00,135.66,135.86,135.65,135.78,14612.0,123.8737,124.0563,123.8645,123.9832,14612.0
2019-07-02 09:30:00,135.82,135.82,135.61,135.66,34107.0,124.0198,124.0198,123.828,123.8737,34107.0
2019-07-02 10:00:00,135.77,135.88,135.73,135.88,7405.0,123.9741,124.0746,123.9376,124.0746,7405.0
2019-07-02 10:30:00,136.0,136.03,135.87,135.89,7951.0,124.1841,124.2115,124.0654,124.0837,7951.0
2019-07-02 11:00:00,135.95,135.95,135.8,135.82,10264.0,124.1385,124.1385,124.0015,124.0198,10264.0
2019-07-02 11:30:00,135.78,135.79,135.55,135.72,8868.0,123.9832,123.9924,123.7732,123.9285,8868.0
2019-07-02 12:00:00,135.71,135.79,135.52,135.52,12556.0,123.9193,123.9924,123.7458,123.7458,12556.0
2019-07-02 12:30:00,135.53,135.58,135.39,135.58,5412.0,123.755,123.8006,123.6271,123.8006,5412.0
2019-07-02 13:00:00,135.55,135.72,135.52,135.72,22125.0,123.7732,123.9285,123.7458,123.9285,22125.0
2019-07-02 13:30:00,135.77,135.8,135.75,135.8,10518.0,123.9741,124.0015,123.9558,124.0015,10518.0
2019-07-02 14:00:00,135.82,135.88,135.81,135.85,3862.0,124.0198,124.0746,124.0106,124.0472,3862.0
2019-07-02 14:30:00,135.93,135.93,135.75,135.76,6465.0,124.1202,124.1202,123.9558,123.965,6465.0
2019-07-02 15:00:00,135.79,135.92,135.75,135.88,12053.0,123.9924,124.1111,123.9558,124.0746,12053.0
2019-07-02 15:30:00,135.89,136.2,135.88,136.2,19066.0,124.0837,124.3667,124.0746,124.3667,19066.0
2019-07-03 09:30:00,136.58,136.67,136.18,136.64,25508.0,124.7137,124.7959,124.3485,124.7685,25508.0
2019-07-03 10:00:00,136.62,136.79,136.58,136.79,19817.0,124.7503,124.9055,124.7137,124.9055,19817.0
2019-07-03 10:30:00,136.8,136.93,136.79,136.9,8838.0,124.9146,125.0333,124.9055,125.0059,8838.0
2019-07-03 11:00:00,136.9,136.95,136.77,136.86,8948.0,125.0059,125.0516,124.8872,124.9694,8948.0
2019-07-03 11:30:00,136.85,137.08,136.84,137.08,14037.0,124.9603,125.1703,124.9511,125.1703,14037.0
2019-07-03 12:00:00,137.08,137.17,137.04,137.14,8734.0,125.1703,125.2525,125.1338,125.2251,8734.0
2019-07-03 12:30:00,137.15,137.25,137.08,137.25,18405.0,125.2342,125.3255,125.1703,125.3255,18405.0
2019-07-05 09:30:00,136.67,136.67,136.31,136.31,23085.0,124.7959,124.7959,124.4672,124.4672,23085.0
2019-07-05 10:00:00,136.37,136.51,136.29,136.29,2051.0,124.522,124.6498,124.4489,124.4489,2051.0
2019-07-05 10:30:00,136.23,136.27,136.07,136.27,9033.0,124.3941,124.4307,124.248,124.4307,9033.0
2019-07-05 11:00:00,136.24,136.48,136.23,136.48,3307.0,124.4033,124.6224,124.3941,124.6224,3307.0
2019-07-05 11:30:00,136.45,136.53,136.32,136.4,2501.0,124.595,124.6681,124.4763,124.5494,2501.0
2019-07-05 12:00:00,136.46,136.72,136.43,136.68,2760.0,124.6042,124.8416,124.5768,124.805,2760.0
2019-07-05 12:30:00,136.72,136.83,136.71,136.81,1632.0,124.8416,124.942,124.8324,124.9238,1632.0
2019-07-05 13:00:00,136.81,136.91,136.78,136.91,3094.0,124.9238,125.0151,124.8964,125.0151,3094.0
2019-07-05 13:30:00,136.93,137.01,136.9,136.94,7811.0,125.0333,125.1064,125.0059,125.0425,7811.0
2019-07-05 14:00:00,136.95,137.01,136.91,136.95,12881.0,125.0516,125.1064,125.0151,125.0516,12881.0
2019-07-05 14:30:00,136.97,137.18,136.97,137.18,2775.0,125.0699,125.2616,125.0699,125.2616,2775.0
2019-07-05 15:00:00,137.19,137.19,136.98,137.08,6008.0,125.2707,125.2707,125.079,125.1703,6008.0
2019-07-05 15:30:00,137.09,137.13,136.8,137.09,40556.0,125.1794,125.2159,124.9146,125.1794,40556.0
2019-07-08 09:30:00,136.47,136.47,136.28,136.34,13272.0,124.6133,124.6133,124.4398,124.4946,13272.0
2019-07-08 10:00:00,136.41,136.57,136.39,136.51,8049.0,124.5585,124.7046,124.5402,124.6498,8049.0
2019-07-08 10:30:00,136.27,136.41,136.25,136.35,3183.0,124.4307,124.5585,124.4124,124.5037,3183.0
2019-07-08 11:00:00,136.4,136.46,136.35,136.38,7438.0,124.5494,124.6042,124.5037,124.5311,7438.0
2019-07-08 11:30:00,136.35,136.35,136.27,136.34,4050.0,124.5037,124.5037,124.4307,124.4946,4050.0
2019-07-08 12:00:00,136.32,136.32,136.2,136.2,5238.0,124.4763,124.4763,124.3667,124.3667,5238.0
2019-07-08 12:30:00,136.25,136.28,136.19,136.25,3068.0,124.4124,124.4398,124.3576,124.4124,3068.0
2019-07-08 13:00:00,136.27,136.33,136.26,136.27,7195.0,124.4307,124.4855,124.4215,124.4307,7195.0
2019-07-08 13:30:00,136.31,136.38,136.23,136.29,12488.0,124.4672,124.5311,124.3941,124.4489,12488.0
2019-07-08 14:00:00,136.28,136.28,136.13,136.14,3685.0,124.4398,124.4398,124.3028,124.312,3685.0
2019-07-08 14:30:00,136.25,136.34,136.24,136.28,5665.0,124.4124,124.4946,124.4033,124.4398,5665.0
2019-07-08 15:00:00,136.29,136.44,136.24,136.4,4867.0,124.4489,124.5859,124.4033,124.5494,4867.0
2019-07-08 15:30:00,136.46,136.5,136.37,136.4,4089.0,124.6042,124.6407,124.522,124.5494,4089.0
2019-07-09 09:30:00,135.81,136.15,135.81,136.07,19476.0,124.0106,124.3211,124.0106,124.248,19476.0
2019-07-09 10:00:00,136.1,136.22,136.1,136.22,2886.0,124.2754,124.385,124.2754,124.385,2886.0
2019-07-09 10:30:00,136.32,136.39,136.3,136.31,20995.0,124.4763,124.5402,124.4581,124.4672,20995.0
2019-07-09 11:00:00,136.27,136.47,136.27,136.37,1964.0,124.4307,124.6133,124.4307,124.522,1964.0
2019-07-09 11:30:00,136.34,136.36,136.28,136.36,1829.0,124.4946,124.5128,124.4398,124.5128,1829.0
2019-07-09 12:00:00,136.37,136.43,136.35,136.39,8066.0,124.522,124.5768,124.5037,124.5402,8066.0
2019-07-09 12:30:00,136.43,136.46,136.41,136.44,1642.0,124.5768,124.6042,124.5585,124.5859,1642.0
2019-07-09 13:00:00,136.42,136.42,136.38,136.41,2628.0,124.5676,124.5676,124.5311,124.5585,2628.0
2019-07-09 13:30:00,136.41,136.44,136.4,136.44,6876.0,124.5585,124.5859,124.5494,124.5859,6876.0
2019-07-09 14:00:00,136.41,136.5,136.37,136.47,11418.0,124.5585,124.6407,124.522,124.6133,11418.0
2019-07-09 14:30:00,136.48,136.48,136.43,136.45,6550.0,124.6224,124.6224,124.5768,124.595,6550.0
2019-07-09 15:00:00,136.49,136.5,136.33,136.37,8640.0,124.6316,124.6407,124.4855,124.522,8640.0
2019-07-09 15:30:00,136.4,136.75,136.4,136.66,15677.0,124.5494,124.869,124.5494,124.7868,15677.0
2019-07-10 09:30:00,137.15,137.72,137.15,137.61,31652.0,125.2342,125.7547,125.2342,125.6542,31652.0
2019-07-10 10:00:00,137.64,137.64,137.31,137.32,7336.0,125.6816,125.6816,125.3803,125.3894,7336.0
2019-07-10 10:30:00,137.28,137.45,137.1,137.1,5285.0,125.3529,125.5081,125.1886,125.1886,5285.0
2019-07-10 11:00:00,137.18,137.19,136.89,137.01,3750.0,125.2616,125.2707,124.9968,125.1064,3750.0
2019-07-10 11:30:00,137.06,137.29,137.05,137.28,5955.0,125.152,125.362,125.1429,125.3529,5955.0
2019-07-10 12:00:00,137.27,137.29,137.16,137.18,8787.0,125.3438,125.362,125.2433,125.2616,8787.0
2019-07-10 12:30:00,137.29,137.3,137.23,137.29,5833.0,125.362,125.3712,125.3073,125.362,5833.0
2019-07-10 13:00:00,137.35,137.38,137.31,137.34,1150.0,125.4168,125.4442,125.3803,125.4077,1150.0
2019-07-10 13:30:00,137.37,137.46,137.36,137.42,10770.0,125.4351,125.5173,125.426,125.4808,10770.0
2019-07-10 14:00:00,137.5,137.54,137.22,137.22,5410.0,125.5538,125.5903,125.2981,125.2981,5410.0
2019-07-10 14:30:00,137.22,137.24,137.13,137.22,4757.0,125.2981,125.3164,125.2159,125.2981,4757.0
2019-07-10 15:00:00,137.22,137.27,137.13,137.21,15827.0,125.2981,125.3438,125.2159,125.289,15827.0
2019-07-10 15:30:00,137.21,137.31,137.18,137.2,8433.0,125.289,125.3803,125.2616,125.2799,8433.0
2019-07-11 09:30:00,137.57,137.69,137.44,137.58,20936.0,125.6177,125.7273,125.499,125.6269,20936.0
2019-07-11 10:00:00,137.59,137.59,137.35,137.39,5685.0,125.636,125.636,125.4168,125.4534,5685.0
2019-07-11 10:30:00,137.34,137.41,137.22,137.37,5795.0,125.4077,125.4716,125.2981,125.4351,5795.0
2019-07-11 11:00:00,137.33,137.59,137.33,137.59,8123.0,125.3986,125.636,125.3986,125.636,8123.0
2019-07-11 11:30:00,137.58,137.67,137.55,137.65,3856.0,125.6269,125.709,125.5995,125.6908,3856.0
2019-07-11 12:00:00,137.68,137.68,137.58,137.58,3786.0,125.7182,125.7182,125.6269,125.6269,3786.0
2019-07-11 12:30:00,137.59,137.62,137.55,137.61,3259.0,125.636,125.6634,125.5995,125.6542,3259.0
2019-07-11 13:00:00,137.61,137.61,137.38,137.39,4769.0,125.6542,125.6542,125.4442,125.4534,4769.0
2019-07-11 13:30:00,137.31,137.31,137.16,137.25,15255.0,125.3803,125.3803,125.2433,125.3255,15255.0
2019-07-11 14:00:00,137.24,137.26,137.1,137.16,12085.0,125.3164,125.3347,125.1886,125.2433,12085.0
2019-07-11 14:30:00,137.23,137.37,137.23,137.32,13648.0,125.3073,125.4351,125.3073,125.3894,13648.0
2019-07-11 15:00:00,137.33,137.4,137.32,137.34,33895.0,125.3986,125.4625,125.3894,125.4077,33895.0
2019-07-11 15:30:00,137.35,137.6,137.35,137.54,16579.0,125.4168,125.6451,125.4168,125.5903,16579.0
2019-07-12 09:30:00,137.83,137.89,137.72,137.81,17449.0,125.8551,125.9099,125.7547,125.8369,17449.0
2019-07-12 10:00:00,137.82,137.89,137.76,137.81,6295.0,125.846,125.9099,125.7912,125.8369,6295.0
2019-07-12 10:30:00,137.79,137.79,137.68,137.74,10989.0,125.8186,125.8186,125.7182,125.773,10989.0
2019-07-12 11:00:00,137.71,137.9,137.7,137.89,4693.0,125.7456,125.9191,125.7364,125.9099,4693.0
2019-07-12 11:30:00,137.91,137.93,137.82,137.88,8563.0,125.9282,125.9464,125.846,125.9008,8563.0
2019-07-12 12:00:00,137.9,137.92,137.84,137.86,7043.0,125.9191,125.9373,125.8643,125.8825,7043.0
2019-07-12 12:30:00,137.82,137.93,137.82,137.92,3945.0,125.846,125.9464,125.846,125.9373,3945.0
2019-07-12 13:00:00,137.97,137.98,137.91,137.92,2595.0,125.983,125.9921,125.9282,125.9373,2595.0
2019-07-12 13:30:00,137.92,137.95,137.88,137.91,13603.0,125.9373,125.9647,125.9008,125.9282,13603.0
2019-07-12 14:00:00,137.91,138.01,137.91,137.98,13097.0,125.9282,126.0195,125.9282,125.9921,13097.0
2019-07-12 14:30:00,137.98,138.08,137.98,138.08,11617.0,125.9921,126.0834,125.9921,126.0834,11617.0
2019-07-12 15:00:00,138.07,138.11,138.0,138.05,7208.0,126.0743,126.1108,126.0104,126.056,7208.0
2019-07-12 15:30:00,138.09,138.26,138.09,138.23,17102.0,126.0925,126.2478,126.0925,126.2204,17102.0
2019-07-15 09:30:00,138.46,138.46,138.09,138.19,18551.0,126.4304,126.4304,126.0925,126.1839,18551.0
2019-07-15 10:00:00,138.15,138.25,138.14,138.25,5444.0,126.1473,126.2386,126.1382,126.2386,5444.0
2019-07-15 10:30:00,138.27,138.29,138.13,138.21,7626.0,126.2569,126.2752,126.1291,126.2021,7626.0
2019-07-15 11:00:00,138.23,138.23,138.16,138.23,2904.0,126.2204,126.2204,126.1565,126.2204,2904.0
2019-07-15 11:30:00,138.11,138.16,138.09,138.09,7036.0,126.1108,126.1565,126.0925,126.0925,7036.0
2019-07-15 12:00:00,138.07,138.12,138.06,138.11,1701.0,126.0743,126.1199,126.0652,126.1108,1701.0
2019-07-15 12:30:00,138.08,138.09,138.01,138.04,4912.0,126.0834,126.0925,126.0195,126.0469,4912.0
2019-07-15 13:00:00,138.02,138.06,138.02,138.05,4163.0,126.0286,126.0652,126.0286,126.056,4163.0
2019-07-15 13:30:00,138.06,138.14,138.06,138.12,12905.0,126.0652,126.1382,126.0652,126.1199,12905.0
2019-07-15 14:00:00,138.11,138.26,138.11,138.2,9443.0,126.1108,126.2478,126.1108,126.193,9443.0
2019-07-15 14:30:00,138.22,138.23,138.15,138.21,4751.0,126.2112,126.2204,126.1473,126.2021,4751.0
2019-07-15 15:00:00,138.24,138.24,138.12,138.19,6865.0,126.2295,126.2295,126.1199,126.1839,6865.0
2019-07-15 15:30:00,138.19,138.26,138.17,138.24,6735.0,126.1839,126.2478,126.1656,126.2295,6735.0
2019-07-16 09:30:00,138.24,138.24,138.11,138.24,14883.0,126.2295,126.2295,126.1108,126.2295,14883.0
2019-07-16 10:00:00,138.19,138.24,138.16,138.24,3212.0,126.1839,126.2295,126.1565,126.2295,3212.0
2019-07-16 10:30:00,138.23,138.27,138.19,138.22,1064.0,126.2204,126.2569,126.1839,126.2112,1064.0
2019-07-16 11:00:00,138.24,138.25,138.08,138.08,1182.0,126.2295,126.2386,126.0834,126.0834,1182.0
2019-07-16 11:30:00,138.09,138.13,138.0,138.0,2022.0,126.0925,126.1291,126.0104,126.0104,2022.0
2019-07-16 12:00:00,137.81,137.85,137.65,137.85,6851.0,125.8369,125.8734,125.6908,125.8734,6851.0
2019-07-16 12:30:00,137.86,137.92,137.84,137.85,3103.0,125.8825,125.9373,125.8643,125.8734,3103.0
2019-07-16 13:00:00,137.95,138.04,137.94,138.0,17162.0,125.9647,126.0469,125.9556,126.0104,17162.0
2019-07-16 13:30:00,137.98,138.0,137.71,137.71,3935.0,125.9921,126.0104,125.7456,125.7456,3935.0
2019-07-16 14:00:00,137.72,137.83,137.67,137.74,16149.0,125.7547,125.8551,125.709,125.773,16149.0
2019-07-16 14:30:00,137.68,137.88,137.66,137.82,6837.0,125.7182,125.9008,125.6999,125.846,6837.0
2019-07-16 15:00:00,137.78,137.92,137.78,137.86,4326.0,125.8095,125.9373,125.8095,125.8825,4326.0
2019-07-16 15:30:00,137.86,137.96,137.75,137.75,16753.0,125.8825,125.9738,125.7821,125.7821,16753.0
2019-07-17 09:30:00,137.83,137.89,137.69,137.76,16111.0,125.8551,125.9099,125.7273,125.7912,16111.0
2019-07-17 10:00:00,137.74,137.76,137.48,137.48,7477.0,125.773,125.7912,125.5355,125.5355,7477.0
2019-07-17 10:30:00,137.46,137.54,137.17,137.27,2737.0,125.5173,125.5903,125.2525,125.3438,2737.0
2019-07-17 11:00:00,137.4,137.48,137.33,137.4,5303.0,125.4625,125.5355,125.3986,125.4625,5303.0
2019-07-17 11:30:00,137.39,137.59,137.39,137.53,3491.0,125.4534,125.636,125.4534,125.5812,3491.0
2019-07-17 12:00:00,137.53,137.54,137.4,137.41,4303.0,125.5812,125.5903,125.4625,125.4716,4303.0
2019-07-17 12:30:00,137.43,137.48,137.42,137.46,2360.0,125.4899,125.5355,125.4808,125.5173,2360.0
2019-07-17 13:00:00,137.45,137.46,137.39,137.43,1688.0,125.5081,125.5173,125.4534,125.4899,1688.0
2019-07-17 13:30:00,137.43,137.53,137.42,137.47,10094.0,125.4899,125.5812,125.4808,125.5264,10094.0
2019-07-17 14:00:00,137.43,137.43,137.27,137.33,2841.0,125.4899,125.4899,125.3438,125.3986,2841.0
2019-07-17 14:30:00,137.32,137.38,137.27,137.29,9703.0,125.3894,125.4442,125.3438,125.362,9703.0
2019-07-17 15:00:00,137.27,137.3,137.09,137.1,9811.0,125.3438,125.3712,125.1794,125.1886,9811.0
2019-07-17 15:30:00,137.08,137.22,136.94,136.94,16218.0,125.1703,125.2981,125.0425,125.0425,16218.0
2019-07-18 09:30:00,136.66,136.83,136.21,136.81,23778.0,124.7868,124.942,124.3759,124.9238,23778.0
2019-07-18 10:00:00,136.75,137.0,136.73,136.97,3942.0,124.869,125.0972,124.8507,125.0699,3942.0
2019-07-18 10:30:00,137.04,137.04,136.92,136.93,2512.0,125.1338,125.1338,125.0242,125.0333,2512.0
2019-07-18 11:00:00,136.98,136.99,136.67,136.7,6533.0,125.079,125.0881,124.7959,124.8233,6533.0
2019-07-18 11:30:00,136.61,136.61,136.45,136.46,9512.0,124.7411,124.7411,124.595,124.6042,9512.0
2019-07-18 12:00:00,136.48,136.77,136.48,136.77,2128.0,124.6224,124.8872,124.6224,124.8872,2128.0
2019-07-18 12:30:00,136.75,136.83,136.75,136.79,1957.0,124.869,124.942,124.869,124.9055,1957.0
2019-07-18 13:00:00,136.76,136.91,136.76,136.87,1790.0,124.8781,125.0151,124.8781,124.9785,1790.0
2019-07-18 13:30:00,136.84,136.93,136.81,136.82,9356.0,124.9511,125.0333,124.9238,124.9329,9356.0
2019-07-18 14:00:00,136.9,137.27,136.9,137.27,5250.0,125.0059,125.3438,125.0059,125.3438,5250.0
2019-07-18 14:30:00,137.26,137.42,137.26,137.39,14971.0,125.3347,125.4808,125.3347,125.4534,14971.0
2019-07-18 15:00:00,137.43,137.56,137.25,137.29,7222.0,125.4899,125.6086,125.3255,125.362,7222.0
2019-07-18 15:30:00,137.27,137.41,137.21,137.4,18695.0,125.3438,125.4716,125.289,125.4625,18695.0
2019-07-19 09:30:00,137.96,137.96,137.7,137.76,24139.0,125.9738,125.9738,125.7364,125.7912,24139.0
2019-07-19 10:00:00,137.82,137.83,137.61,137.61,1646.0,125.846,125.8551,125.6542,125.6542,1646.0
2019-07-19 10:30:00,137.66,137.66,137.42,137.6,23960.0,125.6999,125.6999,125.4808,125.6451,23960.0
2019-07-19 11:00:00,137.59,137.68,137.54,137.6,3932.0,125.636,125.7182,125.5903,125.6451,3932.0
2019-07-19 11:30:00,137.54,137.54,137.23,137.37,3707.0,125.5903,125.5903,125.3073,125.4351,3707.0
2019-07-19 12:00:00,137.37,137.56,137.37,137.56,4853.0,125.4351,125.6086,125.4351,125.6086,4853.0
2019-07-19 12:30:00,137.58,137.67,137.58,137.62,2780.0,125.6269,125.709,125.6269,125.6634,2780.0
2019-07-19 13:00:00,137.56,137.56,137.52,137.52,291.0,125.6086,125.6086,125.5721,125.5721,291.0
2019-07-19 13:30:00,137.48,137.5,137.39,137.42,10359.0,125.5355,125.5538,125.4534,125.4808,10359.0
2019-07-19 14:00:00,137.48,137.57,137.12,137.12,6403.0,125.5355,125.6177,125.2068,125.2068,6403.0
2019-07-19 14:30:00,137.13,137.17,137.0,137.11,6317.0,125.2159,125.2525,125.0972,125.1977,6317.0
2019-07-19 15:00:00,137.07,137.07,136.71,136.9,5363.0,125.1612,125.1612,124.8324,125.0059,5363.0
2019-07-19 15:30:00,136.95,137.06,136.58,136.58,11244.0,125.0516,125.152,124.7137,124.7137,11244.0
2019-07-22 09:30:00,136.85,137.07,136.75,137.03,26182.0,124.9603,125.1612,124.869,125.1246,26182.0
2019-07-22 10:00:00,137.04,137.08,136.8,136.81,8917.0,125.1338,125.1703,124.9146,124.9238,8917.0
2019-07-22 10:30:00,136.76,136.77,136.61,136.69,4204.0,124.8781,124.8872,124.7411,124.8142,4204.0
2019-07-22 11:00:00,136.68,136.74,136.6,136.68,3407.0,124.805,124.8598,124.732,124.805,3407.0
2019-07-22 11:30:00,136.7,136.89,136.63,136.85,4821.0,124.8233,124.9968,124.7594,124.9603,4821.0
2019-07-22 12:00:00,136.83,136.93,136.71,136.93,2520.0,124.942,125.0333,124.8324,125.0333,2520.0
2019-07-22 12:30:00,136.93,137.02,136.89,137.02,5775.0,125.0333,125.1155,124.9968,125.1155,5775.0
2019-07-22 13:00:00,136.93,136.99,136.93,136.94,999.0,125.0333,125.0881,125.0333,125.0425,999.0
2019-07-22 13:30:00,137.0,137.06,136.97,137.04,9894.0,125.0972,125.152,125.0699,125.1338,9894.0
2019-07-22 14:00:00,137.03,137.07,136.97,136.97,2148.0,125.1246,125.1612,125.0699,125.0699,2148.0
2019-07-22 14:30:00,136.99,137.0,136.91,137.0,5029.0,125.0881,125.0972,125.0151,125.0972,5029.0
2019-07-22 15:00:00,137.04,137.21,136.96,137.02,7846.0,125.1338,125.289,125.0607,125.1155,7846.0
2019-07-22 15:30:00,137.03,137.03,136.86,136.96,12355.0,125.1246,125.1246,124.9694,125.0607,12355.0
2019-07-23 09:30:00,137.55,137.55,137.24,137.24,21090.0,125.5995,125.5995,125.3164,125.3164,21090.0
2019-07-23 10:00:00,137.26,137.31,137.13,137.19,6180.0,125.3347,125.3803,125.2159,125.2707,6180.0
2019-07-23 10:30:00,137.19,137.42,137.18,137.42,7879.0,125.2707,125.4808,125.2616,125.4808,7879.0
2019-07-23 11:00:00,137.35,137.36,137.23,137.36,3760.0,125.4168,125.426,125.3073,125.426,3760.0
2019-07-23 11:30:00,137.26,137.26,137.15,137.15,7673.0,125.3347,125.3347,125.2342,125.2342,7673.0
2019-07-23 12:00:00,137.2,137.32,137.13,137.3,4676.0,125.2799,125.3894,125.2159,125.3712,4676.0
2019-07-23 12:30:00,137.22,137.36,137.22,137.33,1787.0,125.2981,125.426,125.2981,125.3986,1787.0
2019-07-23 13:00:00,137.35,137.41,137.34,137.4,2308.0,125.4168,125.4716,125.4077,125.4625,2308.0
2019-07-23 13:30:00,137.42,137.82,137.41,137.78,15090.0,125.4808,125.846,125.4716,125.8095,15090.0
2019-07-23 14:00:00,137.69,137.75,137.68,137.7,6463.0,125.7273,125.7821,125.7182,125.7364,6463.0
2019-07-23 14:30:00,137.7,137.85,137.67,137.83,27375.0,125.7364,125.8734,125.709,125.8551,27375.0
2019-07-23 15:00:00,137.81,137.84,137.72,137.78,11071.0,125.8369,125.8643,125.7547,125.8095,11071.0
2019-07-23 15:30:00,137.85,137.91,137.8,137.88,13274.0,125.8734,125.9282,125.8277,125.9008,13274.0
2019-07-24 09:30:00,137.53,137.96,137.53,137.95,13651.0,125.5812,125.9738,125.5812,125.9647,13651.0
2019-07-24 10:00:00,137.94,138.0,137.91,137.94,4703.0,125.9556,126.0104,125.9282,125.9556,4703.0
2019-07-24 10:30:00,138.09,138.15,137.97,137.97,13941.0,126.0925,126.1473,125.983,125.983,13941.0
2019-07-24 11:00:00,138.02,138.03,137.84,137.89,5014.0,126.0286,126.0378,125.8643,125.9099,5014.0
2019-07-24 11:30:00,137.88,137.98,137.88,137.88,4960.0,125.9008,125.9921,125.9008,125.9008,4960.0
2019-07-24 12:00:00,137.91,138.04,137.91,138.02,3618.0,125.9282,126.0469,125.9282,126.0286,3618.0
2019-07-24 12:30:00,138.0,138.15,138.0,138.15,13559.0,126.0104,126.1473,126.0104,126.1473,13559.0
2019-07-24 13:00:00,138.16,138.16,138.11,138.14,2706.0,126.1565,126.1565,126.1108,126.1382,2706.0
2019-07-24 13:30:00,138.14,138.16,138.08,138.16,10799.0,126.1382,126.1565,126.0834,126.1565,10799.0
2019-07-24 14:00:00,138.19,138.28,138.15,138.28,8020.0,126.1839,126.266,126.1473,126.266,8020.0
2019-07-24 14:30:00,138.32,138.38,138.27,138.35,3196.0,126.3026,126.3573,126.2569,126.33,3196.0
2019-07-24 15:00:00,138.37,138.5,138.34,138.5,5741.0,126.3482,126.4669,126.3208,126.4669,5741.0
2019-07-24 15:30:00,138.49,138.59,138.47,138.58,26087.0,126.4578,126.5491,126.4395,126.54,26087.0
2019-07-25 09:30:00,138.42,138.42,137.84,137.87,18662.0,126.3939,126.3939,125.8643,125.8917,18662.0
2019-07-25 10:00:00,137.94,138.12,137.94,137.97,1559.0,125.9556,126.1199,125.9556,125.983,1559.0
2019-07-25 10:30:00,138.12,138.31,138.12,138.3,8210.0,126.1199,126.2934,126.1199,126.2843,8210.0
2019-07-25 11:00:00,138.27,138.31,138.13,138.15,2474.0,126.2569,126.2934,126.1291,126.1473,2474.0
2019-07-25 11:30:00,138.13,138.13,137.98,137.98,5256.0,126.1291,126.1291,125.9921,125.9921,5256.0
2019-07-25 12:00:00,137.93,137.98,137.84,137.94,3395.0,125.9464,125.9921,125.8643,125.9556,3395.0
2019-07-25 12:30:00,137.9,137.94,137.59,137.77,8925.0,125.9191,125.9556,125.636,125.8003,8925.0
2019-07-25 13:00:00,137.71,137.77,137.63,137.77,14886.0,125.7456,125.8003,125.6725,125.8003,14886.0
2019-07-25 13:30:00,137.83,137.99,137.79,137.8,8258.0,125.8551,126.0012,125.8186,125.8277,8258.0
2019-07-25 14:00:00,137.95,138.07,137.9,138.02,6314.0,125.9647,126.0743,125.9191,126.0286,6314.0
2019-07-25 14:30:00,137.97,138.01,137.79,137.83,3580.0,125.983,126.0195,125.8186,125.8551,3580.0
2019-07-25 15:00:00,137.79,137.89,137.65,137.84,6773.0,125.8186,125.9099,125.6908,125.8643,6773.0
2019-07-25 15:30:00,137.91,137.97,137.74,137.91,12192.0,125.9282,125.983,125.773,125.9282,12192.0
2019-07-26 09:30:00,138.31,138.59,138.31,138.54,20711.0,126.2934,126.5491,126.2934,126.5034,20711.0
2019-07-26 10:00:00,138.52,138.52,138.47,138.51,4745.0,126.4852,126.4852,126.4395,126.4761,4745.0
2019-07-26 10:30:00,138.42,138.53,138.42,138.52,2495.0,126.3939,126.4943,126.3939,126.4852,2495.0
2019-07-26 11:00:00,138.48,138.64,138.48,138.63,4211.0,126.4487,126.5948,126.4487,126.5856,4211.0
2019-07-26 11:30:00,138.65,138.72,138.63,138.72,3563.0,126.6039,126.6678,126.5856,126.6678,3563.0
2019-07-26 12:00:00,138.74,138.77,138.7,138.74,2952.0,126.6861,126.7135,126.6495,126.6861,2952.0
2019-07-26 12:30:00,138.74,138.75,138.69,138.74,3380.0,126.6861,126.6952,126.6404,126.6861,3380.0
2019-07-26 13:00:00,138.74,138.83,138.72,138.76,7444.0,126.6861,126.7683,126.6678,126.7043,7444.0
2019-07-26 13:30:00,138.76,138.78,138.71,138.76,9841.0,126.7043,126.7226,126.6587,126.7043,9841.0
2019-07-26 14:00:00,138.76,138.78,138.72,138.77,5965.0,126.7043,126.7226,126.6678,126.7135,5965.0
2019-07-26 14:30:00,138.79,138.91,138.77,138.91,4752.0,126.7317,126.8413,126.7135,126.8413,4752.0
2019-07-26 15:00:00,138.91,138.95,138.87,138.91,4129.0,126.8413,126.8778,126.8048,126.8413,4129.0
2019-07-26 15:30:00,138.95,138.97,138.87,138.87,9247.0,126.8778,126.8961,126.8048,126.8048,9247.0
2019-07-29 09:30:00,138.78,138.78,138.5,138.51,25150.0,126.7226,126.7226,126.4669,126.4761,25150.0
2019-07-29 10:00:00,138.38,138.47,138.3,138.47,6628.0,126.3573,126.4395,126.2843,126.4395,6628.0
2019-07-29 10:30:00,138.43,138.56,138.41,138.48,5330.0,126.403,126.5217,126.3847,126.4487,5330.0
2019-07-29 11:00:00,138.47,138.6,138.47,138.59,3419.0,126.4395,126.5582,126.4395,126.5491,3419.0
2019-07-29 11:30:00,138.6,138.65,138.6,138.65,4312.0,126.5582,126.6039,126.5582,126.6039,4312.0
2019-07-29 12:00:00,138.57,138.57,138.47,138.53,2426.0,126.5308,126.5308,126.4395,126.4943,2426.0
2019-07-29 12:30:00,138.54,138.61,138.48,138.61,9437.0,126.5034,126.5674,126.4487,126.5674,9437.0
2019-07-29 13:00:00,138.64,138.69,138.58,138.61,3356.0,126.5948,126.6404,126.54,126.5674,3356.0
2019-07-29 13:30:00,138.66,138.67,138.58,138.6,7805.0,126.613,126.6222,126.54,126.5582,7805.0
2019-07-29 14:00:00,138.6,138.64,138.5,138.63,9292.0,126.5582,126.5948,126.4669,126.5856,9292.0
2019-07-29 14:30:00,138.58,138.64,138.52,138.63,6653.0,126.54,126.5948,126.4852,126.5856,6653.0
2019-07-29 15:00:00,138.64,138.64,138.51,138.53,5183.0,126.5948,126.5948,126.4761,126.4943,5183.0
2019-07-29 15:30:00,138.53,138.7,138.53,138.61,16749.0,126.4943,126.6495,126.4943,126.5674,16749.0
2019-07-30 09:30:00,137.87,138.16,137.72,138.14,19787.0,125.8917,126.1565,125.7547,126.1382,19787.0
2019-07-30 10:00:00,138.1,138.24,138.05,138.13,7646.0,126.1017,126.2295,126.056,126.1291,7646.0
2019-07-30 10:30:00,138.2,138.26,138.11,138.19,14512.0,126.193,126.2478,126.1108,126.1839,14512.0
2019-07-30 11:00:00,138.28,138.29,138.24,138.25,2991.0,126.266,126.2752,126.2295,126.2386,2991.0
2019-07-30 11:30:00,138.33,138.34,138.09,138.1,6371.0,126.3117,126.3208,126.0925,126.1017,6371.0
2019-07-30 12:00:00,138.13,138.24,138.13,138.21,6665.0,126.1291,126.2295,126.1291,126.2021,6665.0
2019-07-30 12:30:00,138.25,138.26,138.07,138.08,6490.0,126.2386,126.2478,126.0743,126.0834,6490.0
2019-07-30 13:00:00,138.11,138.16,138.09,138.16,2704.0,126.1108,126.1565,126.0925,126.1565,2704.0
2019-07-30 13:30:00,138.15,138.26,138.13,138.22,9669.0,126.1473,126.2478,126.1291,126.2112,9669.0
2019-07-30 14:00:00,138.31,138.43,138.3,138.4,3886.0,126.2934,126.403,126.2843,126.3756,3886.0
2019-07-30 14:30:00,138.39,138.41,138.28,138.28,13358.0,126.3665,126.3847,126.266,126.266,13358.0
2019-07-30 15:00:00,138.28,138.35,138.18,138.19,7100.0,126.266,126.33,126.1747,126.1839,7100.0
2019-07-30 15:30:00,138.14,138.26,138.11,138.26,65251.0,126.1382,126.2478,126.1108,126.2478,65251.0
2019-07-31 09:30:00,138.37,138.41,138.25,138.28,15319.0,126.3482,126.3847,126.2386,126.266,15319.0
2019-07-31 10:00:00,138.31,138.34,138.21,138.22,4183.0,126.2934,126.3208,126.2021,126.2112,4183.0
2019-07-31 10:30:00,138.18,138.24,138.11,138.22,6231.0,126.1747,126.2295,126.1108,126.2112,6231.0
2019-07-31 11:00:00,138.27,138.42,138.26,138.4,3760.0,126.2569,126.3939,126.2478,126.3756,3760.0
2019-07-31 11:30:00,138.39,138.44,138.3,138.44,4315.0,126.3665,126.4121,126.2843,126.4121,4315.0
2019-07-31 12:00:00,138.44,138.44,138.36,138.37,1680.0,126.4121,126.4121,126.3391,126.3482,1680.0
2019-07-31 12:30:00,138.37,138.38,138.31,138.34,6568.0,126.3482,126.3573,126.2934,126.3208,6568.0
2019-07-31 13:00:00,138.37,138.43,138.34,138.34,2269.0,126.3482,126.403,126.3208,126.3208,2269.0
2019-07-31 13:30:00,138.37,138.38,138.23,138.24,15107.0,126.3482,126.3573,126.2204,126.2295,15107.0
2019-07-31 14:00:00,138.23,138.28,137.9,138.06,17337.0,126.2204,126.266,125.9191,126.0652,17337.0
2019-07-31 14:30:00,138.15,138.17,135.76,136.7,41408.0,126.1473,126.1656,123.965,124.8233,41408.0
2019-07-31 15:00:00,136.7,137.58,136.56,137.5,33502.0,124.8233,125.6269,124.6955,125.5538,33502.0
2019-07-31 15:30:00,137.42,137.42,136.74,136.74,24589.0,125.4808,125.4808,124.8598,124.8598,24589.0
2019-08-01 09:30:00,136.83,137.34,136.83,137.28,37631.0,124.942,125.4077,124.942,125.3529,37631.0
2019-08-01 10:00:00,137.28,137.77,137.22,137.77,7667.0,125.3529,125.8003,125.2981,125.8003,7667.0
2019-08-01 10:30:00,137.76,138.02,137.75,138.0,7210.0,125.7912,126.0286,125.7821,126.0104,7210.0
2019-08-01 11:00:00,138.09,138.26,137.94,138.24,13709.0,126.0925,126.2478,125.9556,126.2295,13709.0
2019-08-01 11:30:00,138.26,138.31,138.14,138.14,7208.0,126.2478,126.2934,126.1382,126.1382,7208.0
2019-08-01 12:00:00,138.11,138.15,137.96,138.02,10420.0,126.1108,126.1473,125.9738,126.0286,10420.0
2019-08-01 12:30:00,138.04,138.16,138.02,138.16,2065.0,126.0469,126.1565,126.0286,126.1565,2065.0
2019-08-01 13:00:00,138.09,138.1,137.1,137.1,15711.0,126.0925,126.1017,125.1886,125.1886,15711.0
2019-08-01 13:30:00,137.05,137.43,135.75,136.33,64054.0,125.1429,125.4899,123.9558,124.4855,64054.0
2019-08-01 14:00:00,136.22,136.3,135.47,135.7,23763.0,124.385,124.4581,123.7002,123.9102,23763.0
2019-08-01 14:30:00,135.73,135.93,135.24,135.69,30550.0,123.9376,124.1202,123.4902,123.9011,30550.0
2019-08-01 15:00:00,135.62,136.07,135.37,135.96,26288.0,123.8371,124.248,123.6089,124.1476,26288.0
2019-08-01 15:30:00,135.94,136.05,135.37,135.56,69193.0,124.1293,124.2298,123.6089,123.7824,69193.0
2019-08-02 09:30:00,135.15,135.15,134.6,134.66,27723.0,123.408,123.408,122.9058,122.9605,27723.0
2019-08-02 10:00:00,134.78,134.79,134.23,134.41,32680.0,123.0701,123.0793,122.5679,122.7323,32680.0
2019-08-02 10:30:00,134.4,134.4,133.75,133.77,11208.0,122.7231,122.7231,122.1296,122.1479,11208.0
2019-08-02 11:00:00,133.75,134.36,133.72,134.12,32399.0,122.1296,122.6866,122.1022,122.4675,32399.0
2019-08-02 11:30:00,134.25,134.25,133.86,134.2,7169.0,122.5862,122.5862,122.2301,122.5405,7169.0
2019-08-02 12:00:00,134.21,134.6,134.19,134.58,21999.0,122.5496,122.9058,122.5314,122.8875,21999.0
2019-08-02 12:30:00,134.59,134.59,134.15,134.15,9288.0,122.8966,122.8966,122.4949,122.4949,9288.0
2019-08-02 13:00:00,134.13,134.13,133.93,134.05,12182.0,122.4766,122.4766,122.294,122.4035,12182.0
2019-08-02 13:30:00,134.01,134.07,133.85,134.01,29794.0,122.367,122.4218,122.2209,122.367,29794.0
2019-08-02 14:00:00,133.99,134.5,133.98,134.29,21127.0,122.3488,122.8144,122.3396,122.6227,21127.0
2019-08-02 14:30:00,134.28,134.43,134.19,134.32,11501.0,122.6136,122.7505,122.5314,122.6501,11501.0
2019-08-02 15:00:00,134.29,134.64,134.1,134.6,14320.0,122.6227,122.9423,122.4492,122.9058,14320.0
2019-08-02 15:30:00,134.61,135.07,134.38,134.56,54887.0,122.9149,123.3349,122.7049,122.8692,54887.0
2019-08-05 09:30:00,132.37,132.39,131.73,132.01,57415.0,120.8695,120.8878,120.2851,120.5408,57415.0
2019-08-05 10:00:00,132.0,132.0,131.66,131.72,32673.0,120.5317,120.5317,120.2212,120.276,32673.0
2019-08-05 10:30:00,131.69,131.71,131.31,131.59,55068.0,120.2486,120.2668,119.9016,120.1573,55068.0
2019-08-05 11:00:00,131.55,132.0,131.55,131.66,13850.0,120.1207,120.5317,120.1207,120.2212,13850.0
2019-08-05 11:30:00,131.65,131.69,131.49,131.56,20142.0,120.2121,120.2486,120.066,120.1299,20142.0
2019-08-05 12:00:00,131.39,131.54,131.16,131.19,16988.0,119.9746,120.1116,119.7646,119.792,16988.0
2019-08-05 12:30:00,131.2,131.3,130.66,130.66,18198.0,119.8012,119.8925,119.3081,119.3081,18198.0
2019-08-05 13:00:00,130.76,131.11,130.69,130.92,23918.0,119.3994,119.719,119.3355,119.5455,23918.0
2019-08-05 13:30:00,130.86,131.17,130.55,130.56,14773.0,119.4907,119.7738,119.2076,119.2168,14773.0
2019-08-05 14:00:00,130.56,130.68,130.2,130.21,33048.0,119.2168,119.3263,118.888,118.8972,33048.0
2019-08-05 14:30:00,130.21,130.34,129.89,130.01,23442.0,118.8972,119.0159,118.605,118.7145,23442.0
2019-08-05 15:00:00,129.96,130.56,129.47,130.22,33212.0,118.6689,119.2168,118.2215,118.9063,33212.0
2019-08-05 15:30:00,130.19,130.86,130.01,130.55,53381.0,118.8789,119.4907,118.7145,119.2076,53381.0
2019-08-06 09:30:00,131.42,131.86,131.34,131.52,53716.0,120.002,120.4038,119.929,120.0934,53716.0
2019-08-06 10:00:00,131.57,131.77,130.96,131.25,29247.0,120.139,120.3216,119.582,119.8468,29247.0
2019-08-06 10:30:00,131.22,131.64,131.19,131.29,17797.0,119.8194,120.2029,119.792,119.8833,17797.0
2019-08-06 11:00:00,131.28,131.28,130.68,131.01,11314.0,119.8742,119.8742,119.3263,119.6277,11314.0
2019-08-06 11:30:00,131.04,131.16,130.75,131.01,9351.0,119.6551,119.7646,119.3903,119.6277,9351.0
2019-08-06 12:00:00,131.3,131.41,130.96,130.99,64480.0,119.8925,119.9929,119.582,119.6094,64480.0
2019-08-06 12:30:00,130.94,131.19,130.93,131.06,22157.0,119.5637,119.792,119.5546,119.6733,22157.0
2019-08-06 13:00:00,131.13,131.59,131.12,131.52,53039.0,119.7372,120.1573,119.7281,120.0934,53039.0
2019-08-06 13:30:00,131.56,131.77,131.48,131.74,24626.0,120.1299,120.3216,120.0568,120.2942,24626.0
2019-08-06 14:00:00,131.7,132.17,131.48,132.17,28640.0,120.2577,120.6869,120.0568,120.6869,28640.0
2019-08-06 14:30:00,132.23,132.35,131.93,131.94,10245.0,120.7417,120.8512,120.4677,120.4769,10245.0
2019-08-06 15:00:00,131.93,132.17,131.89,131.94,4529.0,120.4677,120.6869,120.4312,120.4769,4529.0
2019-08-06 15:30:00,131.95,132.36,131.8,132.24,22428.0,120.486,120.8604,120.349,120.7508,22428.0
2019-08-07 09:30:00,130.81,130.83,129.71,130.37,36468.0,119.445,119.4633,118.4406,119.0433,36468.0
2019-08-07 10:00:00,130.23,131.19,130.08,130.89,19915.0,118.9154,119.792,118.7785,119.5181,19915.0
2019-08-07 10:30:00,130.87,131.68,130.87,131.59,21189.0,119.4998,120.2395,119.4998,120.1573,21189.0
2019-08-07 11:00:00,131.52,131.56,131.1,131.19,14771.0,120.0934,120.1299,119.7098,119.792,14771.0
2019-08-07 11:30:00,131.07,131.18,130.86,130.97,11676.0,119.6825,119.7829,119.4907,119.5911,11676.0
2019-08-07 12:00:00,131.01,131.01,130.71,130.88,13945.0,119.6277,119.6277,119.3537,119.509,13945.0
2019-08-07 12:30:00,131.0,131.4,131.0,131.38,10151.0,119.6185,119.9838,119.6185,119.9655,10151.0
2019-08-07 13:00:00,131.42,131.61,131.34,131.48,12210.0,120.002,120.1755,119.929,120.0568,12210.0
2019-08-07 13:30:00,131.68,132.18,131.68,131.88,30034.0,120.2395,120.696,120.2395,120.4221,30034.0
2019-08-07 14:00:00,131.9,132.13,131.67,131.93,19471.0,120.4403,120.6504,120.2303,120.4677,19471.0
2019-08-07 14:30:00,131.91,132.45,131.9,132.45,13473.0,120.4495,120.9426,120.4403,120.9426,13473.0
2019-08-07 15:00:00,132.31,132.49,132.06,132.49,17699.0,120.8147,120.9791,120.5864,120.9791,17699.0
2019-08-07 15:30:00,132.56,132.66,132.24,132.38,26315.0,121.043,121.1343,120.7508,120.8786,26315.0
2019-08-08 09:30:00,133.13,133.41,132.94,133.41,152913.0,121.5635,121.8191,121.39,121.8191,152913.0
2019-08-08 10:00:00,133.41,133.64,133.4,133.63,5750.0,121.8191,122.0292,121.81,122.02,5750.0
2019-08-08 10:30:00,133.71,133.96,133.71,133.93,5167.0,122.0931,122.3214,122.0931,122.294,5167.0
2019-08-08 11:00:00,133.91,134.05,133.75,134.04,14095.0,122.2757,122.4035,122.1296,122.3944,14095.0
2019-08-08 11:30:00,134.01,134.33,133.99,134.29,10490.0,122.367,122.6592,122.3488,122.6227,10490.0
2019-08-08 12:00:00,134.35,134.5,134.26,134.44,16023.0,122.6775,122.8144,122.5953,122.7597,16023.0
2019-08-08 12:30:00,134.47,134.61,134.45,134.59,5571.0,122.7871,122.9149,122.7688,122.8966,5571.0
2019-08-08 13:00:00,134.66,134.68,134.38,134.38,10041.0,122.9605,122.9788,122.7049,122.7049,10041.0
2019-08-08 13:30:00,134.45,134.66,134.45,134.59,15002.0,122.7688,122.9605,122.7688,122.8966,15002.0
2019-08-08 14:00:00,134.53,134.54,134.38,134.46,6039.0,122.8418,122.851,122.7049,122.7779,6039.0
2019-08-08 14:30:00,134.48,134.61,134.4,134.59,11735.0,122.7962,122.9149,122.7231,122.8966,11735.0
2019-08-08 15:00:00,134.54,134.69,134.45,134.53,13285.0,122.851,122.9879,122.7688,122.8418,13285.0
2019-08-08 15:30:00,134.53,134.95,134.52,134.93,59276.0,122.8418,123.2254,122.8327,123.2071,59276.0
2019-08-09 09:30:00,134.5,134.77,134.17,134.24,25143.0,122.8144,123.061,122.5131,122.577,25143.0
2019-08-09 10:00:00,134.25,134.39,133.82,133.85,22089.0,122.5862,122.714,122.1935,122.2209,22089.0
2019-08-09 10:30:00,133.84,134.02,133.64,133.98,5021.0,122.2118,122.3762,122.0292,122.3396,5021.0
2019-08-09 11:00:00,133.96,133.96,133.38,133.4,10934.0,122.3214,122.3214,121.7918,121.81,10934.0
2019-08-09 11:30:00,133.33,133.58,133.25,133.29,12681.0,121.7461,121.9744,121.673,121.7096,12681.0
2019-08-09 12:00:00,133.31,133.48,133.22,133.37,6083.0,121.7278,121.8831,121.6457,121.7826,6083.0
2019-08-09 12:30:00,133.35,134.23,133.29,133.82,21191.0,121.7644,122.5679,121.7096,122.1935,21191.0
2019-08-09 13:00:00,133.82,134.27,133.82,134.26,9172.0,122.1935,122.6044,122.1935,122.5953,9172.0
2019-08-09 13:30:00,134.32,134.46,134.26,134.26,13828.0,122.6501,122.7779,122.5953,122.5953,13828.0
2019-08-09 14:00:00,134.19,134.37,134.16,134.31,3929.0,122.5314,122.6957,122.504,122.641,3929.0
2019-08-09 14:30:00,134.35,134.4,134.13,134.19,14628.0,122.6775,122.7231,122.4766,122.5314,14628.0
2019-08-09 15:00:00,134.25,134.58,134.25,134.44,11326.0,122.5862,122.8875,122.5862,122.7597,11326.0
2019-08-09 15:30:00,134.45,134.65,134.0,134.06,23166.0,122.7688,122.9514,122.3579,122.4127,23166.0
2019-08-12 09:30:00,133.31,133.33,132.91,132.97,18387.0,121.7278,121.7461,121.3626,121.4174,18387.0
2019-08-12 10:00:00,133.09,133.45,132.92,133.38,6982.0,121.527,121.8557,121.3717,121.7918,6982.0
2019-08-12 10:30:00,133.43,133.49,133.05,133.2,7648.0,121.8374,121.8922,121.4904,121.6274,7648.0
2019-08-12 11:00:00,133.0,133.07,132.7,132.9,6133.0,121.4448,121.5087,121.1708,121.3535,6133.0
2019-08-12 11:30:00,132.99,133.16,132.84,133.09,3275.0,121.4356,121.5909,121.2987,121.527,3275.0
2019-08-12 12:00:00,133.03,133.21,132.86,133.1,22698.0,121.4722,121.6365,121.3169,121.5361,22698.0
2019-08-12 12:30:00,133.26,133.26,132.91,133.0,4078.0,121.6822,121.6822,121.3626,121.4448,4078.0
2019-08-12 13:00:00,132.95,133.01,132.84,132.88,4673.0,121.3991,121.4539,121.2987,121.3352,4673.0
2019-08-12 13:30:00,132.85,132.86,132.55,132.6,21183.0,121.3078,121.3169,121.0339,121.0795,21183.0
2019-08-12 14:00:00,132.63,132.7,132.38,132.4,11378.0,121.1069,121.1708,120.8786,120.8969,11378.0
2019-08-12 14:30:00,132.45,132.45,131.97,132.07,10746.0,120.9426,120.9426,120.5043,120.5956,10746.0
2019-08-12 15:00:00,132.26,132.35,132.16,132.35,16449.0,120.7691,120.8512,120.6778,120.8512,16449.0
2019-08-12 15:30:00,132.4,132.5,132.28,132.46,3171.0,120.8969,120.9882,120.7873,120.9517,3171.0
2019-08-13 09:30:00,132.29,134.67,132.08,134.67,34334.0,120.7965,122.9697,120.6047,122.9697,34334.0
2019-08-13 10:00:00,134.62,135.1,134.22,134.98,15228.0,122.924,123.3623,122.5588,123.2527,15228.0
2019-08-13 10:30:00,134.96,135.04,134.32,134.32,6782.0,123.2345,123.3075,122.6501,122.6501,6782.0
2019-08-13 11:00:00,134.3,134.62,133.98,134.07,21546.0,122.6318,122.924,122.3396,122.4218,21546.0
2019-08-13 11:30:00,134.02,134.57,133.97,134.56,11034.0,122.3762,122.8784,122.3305,122.8692,11034.0
2019-08-13 12:00:00,134.59,134.84,134.54,134.74,6570.0,122.8966,123.1249,122.851,123.0336,6570.0
2019-08-13 12:30:00,134.56,134.61,134.38,134.47,30569.0,122.8692,122.9149,122.7049,122.7871,30569.0
2019-08-13 13:00:00,134.4,134.67,134.2,134.38,30080.0,122.7231,122.9697,122.5405,122.7049,30080.0
2019-08-13 13:30:00,134.38,134.54,134.38,134.45,19006.0,122.7049,122.851,122.7049,122.7688,19006.0
2019-08-13 14:00:00,134.45,134.64,134.42,134.64,24759.0,122.7688,122.9423,122.7414,122.9423,24759.0
2019-08-13 14:30:00,134.64,134.74,134.61,134.61,7156.0,122.9423,123.0336,122.9149,122.9149,7156.0
2019-08-13 15:00:00,134.59,134.61,134.36,134.49,5721.0,122.8966,122.9149,122.6866,122.8053,5721.0
2019-08-13 15:30:00,134.4,134.49,134.24,134.32,13151.0,122.7231,122.8053,122.577,122.6501,13151.0
2019-08-14 09:30:00,132.37,132.69,132.06,132.31,17872.0,120.8695,121.1617,120.5864,120.8147,17872.0
2019-08-14 10:00:00,132.37,132.38,132.0,132.21,14043.0,120.8695,120.8786,120.5317,120.7234,14043.0
2019-08-14 10:30:00,132.17,132.17,131.68,131.69,15014.0,120.6869,120.6869,120.2395,120.2486,15014.0
2019-08-14 11:00:00,131.61,131.72,131.24,131.46,13965.0,120.1755,120.276,119.8377,120.0386,13965.0
2019-08-14 11:30:00,131.57,131.61,131.2,131.25,7976.0,120.139,120.1755,119.8012,119.8468,7976.0
2019-08-14 12:00:00,131.25,131.25,130.93,131.03,9232.0,119.8468,119.8468,119.5546,119.6459,9232.0
2019-08-14 12:30:00,131.23,131.23,130.6,130.67,4849.0,119.8286,119.8286,119.2533,119.3172,4849.0
2019-08-14 13:00:00,130.57,131.35,130.49,131.18,28494.0,119.2259,119.9381,119.1528,119.7829,28494.0
2019-08-14 13:30:00,131.21,131.4,131.12,131.24,17817.0,119.8103,119.9838,119.7281,119.8377,17817.0
2019-08-14 14:00:00,131.21,131.27,130.93,130.93,8892.0,119.8103,119.8651,119.5546,119.5546,8892.0
2019-08-14 14:30:00,130.85,130.89,130.52,130.88,21943.0,119.4816,119.5181,119.1802,119.509,21943.0
2019-08-14 15:00:00,130.76,131.18,130.42,130.85,20999.0,119.3994,119.7829,119.0889,119.4816,20999.0
2019-08-14 15:30:00,130.66,130.9,130.42,130.42,45433.0,119.3081,119.5272,119.0889,119.0889,45433.0
2019-08-15 09:30:00,130.9,131.08,130.27,131.06,25712.0,119.5272,119.6916,118.952,119.6733,25712.0
2019-08-15 10:00:00,131.08,131.14,130.81,130.88,23648.0,119.6916,119.7464,119.445,119.509,23648.0
2019-08-15 10:30:00,130.66,131.09,130.66,130.8,43579.0,119.3081,119.7007,119.3081,119.4359,43579.0
2019-08-15 11:00:00,130.78,130.78,130.29,130.69,7903.0,119.4176,119.4176,118.9702,119.3355,7903.0
2019-08-15 11:30:00,130.67,130.93,130.58,130.93,22214.0,119.3172,119.5546,119.235,119.5546,22214.0
2019-08-15 12:00:00,130.89,131.14,130.81,130.81,8334.0,119.5181,119.7464,119.445,119.445,8334.0
2019-08-15 12:30:00,130.84,130.96,130.65,130.74,8676.0,119.4724,119.582,119.2989,119.3811,8676.0
2019-08-15 13:00:00,130.75,130.91,130.68,130.68,14340.0,119.3903,119.5364,119.3263,119.3263,14340.0
2019-08-15 13:30:00,130.62,130.69,129.87,129.89,30091.0,119.2715,119.3355,118.5867,118.605,30091.0
2019-08-15 14:00:00,129.89,130.61,129.82,130.52,41634.0,118.605,119.2624,118.5411,119.1802,41634.0
2019-08-15 14:30:00,130.32,130.62,130.31,130.55,23414.0,118.9976,119.2715,118.9885,119.2076,23414.0
2019-08-15 15:00:00,130.67,130.97,130.67,130.69,24869.0,119.3172,119.5911,119.3172,119.3355,24869.0
2019-08-15 15:30:00,130.82,131.13,130.75,130.78,25665.0,119.4542,119.7372,119.3903,119.4176,25665.0
2019-08-16 09:30:00,131.71,132.02,131.71,131.92,19743.0,120.2668,120.5499,120.2668,120.4586,19743.0
2019-08-16 10:00:00,131.9,132.41,131.88,132.15,7062.0,120.4403,120.906,120.4221,120.6686,7062.0
2019-08-16 10:30:00,132.21,132.76,132.14,132.76,5398.0,120.7234,121.2256,120.6595,121.2256,5398.0
2019-08-16 11:00:00,132.81,132.81,132.47,132.57,2691.0,121.2713,121.2713,120.9608,121.0521,2691.0
2019-08-16 11:30:00,132.55,132.76,132.47,132.7,20599.0,121.0339,121.2256,120.9608,121.1708,20599.0
2019-08-16 12:00:00,132.62,132.63,132.47,132.59,3622.0,121.0978,121.1069,120.9608,121.0704,3622.0
2019-08-16 12:30:00,132.6,132.72,132.6,132.67,4274.0,121.0795,121.1891,121.0795,121.1434,4274.0
2019-08-16 13:00:00,132.7,132.84,132.67,132.83,3648.0,121.1708,121.2987,121.1434,121.2895,3648.0
2019-08-16 13:30:00,132.82,132.83,132.69,132.77,14591.0,121.2804,121.2895,121.1617,121.2348,14591.0
2019-08-16 14:00:00,132.73,132.73,132.62,132.62,3643.0,121.1982,121.1982,121.0978,121.0978,3643.0
2019-08-16 14:30:00,132.65,132.69,132.53,132.64,4082.0,121.1252,121.1617,121.0156,121.116,4082.0
2019-08-16 15:00:00,132.72,132.77,132.6,132.62,4956.0,121.1891,121.2348,121.0795,121.0978,4956.0
2019-08-16 15:30:00,132.6,132.92,132.59,132.74,44272.0,121.0795,121.3717,121.0704,121.2074,44272.0
2019-08-19 09:30:00,134.28,134.38,133.84,134.13,26439.0,122.6136,122.7049,122.2118,122.4766,26439.0
2019-08-19 10:00:00,134.13,134.18,133.93,134.1,8943.0,122.4766,122.5223,122.294,122.4492,8943.0
2019-08-19 10:30:00,134.14,134.25,134.09,134.25,1962.0,122.4857,122.5862,122.4401,122.5862,1962.0
2019-08-19 11:00:00,134.27,134.4,134.22,134.37,8280.0,122.6044,122.7231,122.5588,122.6957,8280.0
2019-08-19 11:30:00,134.43,134.47,134.3,134.31,3671.0,122.7505,122.7871,122.6318,122.641,3671.0
2019-08-19 12:00:00,134.25,134.33,134.25,134.31,9576.0,122.5862,122.6592,122.5862,122.641,9576.0
2019-08-19 12:30:00,134.3,134.46,134.23,134.45,7473.0,122.6318,122.7779,122.5679,122.7688,7473.0
2019-08-19 13:00:00,134.47,134.63,134.47,134.51,3377.0,122.7871,122.9332,122.7871,122.8236,3377.0
2019-08-19 13:30:00,134.52,134.54,134.45,134.45,14474.0,122.8327,122.851,122.7688,122.7688,14474.0
2019-08-19 14:00:00,134.43,134.45,134.36,134.4,6930.0,122.7505,122.7688,122.6866,122.7231,6930.0
2019-08-19 14:30:00,134.42,134.54,134.36,134.43,11556.0,122.7414,122.851,122.6866,122.7505,11556.0
2019-08-19 15:00:00,134.43,134.46,134.34,134.43,8058.0,122.7505,122.7779,122.6683,122.7505,8058.0
2019-08-19 15:30:00,134.42,134.56,134.28,134.28,12837.0,122.7414,122.8692,122.6136,122.6136,12837.0
2019-08-20 09:30:00,134.08,134.08,133.44,133.66,24362.0,122.4309,122.4309,121.8465,122.0474,24362.0
2019-08-20 10:00:00,133.54,133.83,133.53,133.75,9265.0,121.9379,122.2027,121.9287,122.1296,9265.0
2019-08-20 10:30:00,133.72,134.06,133.66,134.06,9351.0,122.1022,122.4127,122.0474,122.4127,9351.0
2019-08-20 11:00:00,134.01,134.28,134.01,134.18,5597.0,122.367,122.6136,122.367,122.5223,5597.0
2019-08-20 11:30:00,134.07,134.08,133.87,133.97,5482.0,122.4218,122.4309,122.2392,122.3305,5482.0
2019-08-20 12:00:00,133.98,134.14,133.98,134.04,6217.0,122.3396,122.4857,122.3396,122.3944,6217.0
2019-08-20 12:30:00,134.06,134.09,133.9,134.05,17521.0,122.4127,122.4401,122.2666,122.4035,17521.0
2019-08-20 13:00:00,134.06,134.09,133.96,133.97,8976.0,122.4127,122.4401,122.3214,122.3305,8976.0
2019-08-20 13:30:00,133.97,133.97,133.68,133.81,18554.0,122.3305,122.3305,122.0657,122.1844,18554.0
2019-08-20 14:00:00,133.83,133.84,133.46,133.59,9704.0,122.2027,122.2118,121.8648,121.9835,9704.0
2019-08-20 14:30:00,133.66,133.73,133.56,133.66,16579.0,122.0474,122.1113,121.9561,122.0474,16579.0
2019-08-20 15:00:00,133.59,133.64,133.46,133.64,12107.0,121.9835,122.0292,121.8648,122.0292,12107.0
2019-08-20 15:30:00,133.68,133.68,133.26,133.3,117448.0,122.0657,122.0657,121.6822,121.7187,117448.0
2019-08-21 09:30:00,134.41,134.6,134.3,134.48,24570.0,122.7323,122.9058,122.6318,122.7962,24570.0
2019-08-21 10:00:00,134.49,134.49,134.3,134.41,11926.0,122.8053,122.8053,122.6318,122.7323,11926.0
2019-08-21 10:30:00,134.35,134.39,134.21,134.34,4492.0,122.6775,122.714,122.5496,122.6683,4492.0
2019-08-21 11:00:00,134.28,134.48,134.24,134.44,12658.0,122.6136,122.7962,122.577,122.7597,12658.0
2019-08-21 11:30:00,134.47,134.58,134.45,134.47,8412.0,122.7871,122.8875,122.7688,122.7871,8412.0
2019-08-21 12:00:00,134.5,134.52,134.42,134.44,1895.0,122.8144,122.8327,122.7414,122.7597,1895.0
2019-08-21 12:30:00,134.41,134.5,134.38,134.49,6835.0,122.7323,122.8144,122.7049,122.8053,6835.0
2019-08-21 13:00:00,134.49,134.5,134.44,134.46,1451.0,122.8053,122.8144,122.7597,122.7779,1451.0
2019-08-21 13:30:00,134.46,134.47,134.35,134.35,12381.0,122.7779,122.7871,122.6775,122.6775,12381.0
2019-08-21 14:00:00,134.32,134.5,134.11,134.48,11265.0,122.6501,122.8144,122.4583,122.7962,11265.0
2019-08-21 14:30:00,134.46,134.46,134.12,134.17,7010.0,122.7779,122.7779,122.4675,122.5131,7010.0
2019-08-21 15:00:00,134.2,134.34,134.19,134.31,3866.0,122.5405,122.6683,122.5314,122.641,3866.0
2019-08-21 15:30:00,134.33,134.44,134.32,134.38,10019.0,122.6592,122.7597,122.6501,122.7049,10019.0
2019-08-22 09:30:00,134.76,135.02,134.76,134.84,18695.0,123.0519,123.2893,123.0519,123.1249,18695.0
2019-08-22 10:00:00,134.82,134.85,134.17,134.17,8357.0,123.1066,123.134,122.5131,122.5131,8357.0
2019-08-22 10:30:00,134.14,134.15,133.5,133.5,10825.0,122.4857,122.4949,121.9013,121.9013,10825.0
2019-08-22 11:00:00,133.75,134.02,133.63,133.96,5186.0,122.1296,122.3762,122.02,122.3214,5186.0
2019-08-22 11:30:00,133.97,134.07,133.94,134.0,12917.0,122.3305,122.4218,122.3031,122.3579,12917.0
2019-08-22 12:00:00,134.07,134.24,134.06,134.15,2649.0,122.4218,122.577,122.4127,122.4949,2649.0
2019-08-22 12:30:00,134.2,134.3,134.1,134.22,4688.0,122.5405,122.6318,122.4492,122.5588,4688.0
2019-08-22 13:00:00,134.22,134.51,134.22,134.46,8165.0,122.5588,122.8236,122.5588,122.7779,8165.0
2019-08-22 13:30:00,134.44,134.54,134.43,134.48,12436.0,122.7597,122.851,122.7505,122.7962,12436.0
2019-08-22 14:00:00,134.46,134.5,134.34,134.34,8310.0,122.7779,122.8144,122.6683,122.6683,8310.0
2019-08-22 14:30:00,134.34,134.58,134.31,134.58,6253.0,122.6683,122.8875,122.641,122.8875,6253.0
2019-08-22 15:00:00,134.47,134.51,134.34,134.43,2530.0,122.7871,122.8236,122.6683,122.7505,2530.0
2019-08-22 15:30:00,134.42,134.71,134.29,134.34,10340.0,122.7414,123.0062,122.6227,122.6683,10340.0
2019-08-23 09:30:00,133.74,133.76,133.4,133.67,21335.0,122.1205,122.1387,121.81,122.0566,21335.0
2019-08-23 10:00:00,133.67,134.13,133.58,133.89,22896.0,122.0566,122.4766,121.9744,122.2574,22896.0
2019-08-23 10:30:00,133.91,134.53,133.9,134.15,12619.0,122.2757,122.8418,122.2666,122.4949,12619.0
2019-08-23 11:00:00,134.14,134.2,132.14,132.49,46549.0,122.4857,122.5405,120.6595,120.9791,46549.0
2019-08-23 11:30:00,132.43,132.44,131.79,131.81,10487.0,120.9243,120.9334,120.3399,120.3582,10487.0
2019-08-23 12:00:00,131.7,132.17,131.63,131.83,68439.0,120.2577,120.6869,120.1938,120.3764,68439.0
2019-08-23 12:30:00,131.88,132.19,131.7,131.79,30311.0,120.4221,120.7051,120.2577,120.3399,30311.0
2019-08-23 13:00:00,131.74,131.86,131.39,131.39,21030.0,120.2942,120.4038,119.9746,119.9746,21030.0
2019-08-23 13:30:00,131.45,131.77,131.44,131.75,15963.0,120.0294,120.3216,120.0203,120.3034,15963.0
2019-08-23 14:00:00,131.63,131.69,131.54,131.56,14240.0,120.1938,120.2486,120.1116,120.1299,14240.0
2019-08-23 14:30:00,131.56,131.66,131.17,131.41,12748.0,120.1299,120.2212,119.7738,119.9929,12748.0
2019-08-23 15:00:00,131.34,131.47,131.08,131.08,12359.0,119.929,120.0477,119.6916,119.6916,12359.0
2019-08-23 15:30:00,131.08,131.08,130.29,130.92,26021.0,119.6916,119.6916,118.9702,119.5455,26021.0
2019-08-26 09:30:00,132.06,132.13,131.55,131.83,35222.0,120.5864,120.6504,120.1207,120.3764,35222.0
2019-08-26 10:00:00,131.84,131.85,131.29,131.47,18464.0,120.3856,120.3947,119.8833,120.0477,18464.0
2019-08-26 10:30:00,131.45,131.73,131.35,131.54,15919.0,120.0294,120.2851,119.9381,120.1116,15919.0
2019-08-26 11:00:00,131.66,131.99,131.66,131.95,15386.0,120.2212,120.5225,120.2212,120.486,15386.0
2019-08-26 11:30:00,131.93,131.95,131.66,131.83,11005.0,120.4677,120.486,120.2212,120.3764,11005.0
2019-08-26 12:00:00,131.86,132.2,131.84,132.18,12255.0,120.4038,120.7143,120.3856,120.696,12255.0
2019-08-26 12:30:00,132.08,132.13,132.03,132.06,2536.0,120.6047,120.6504,120.559,120.5864,2536.0
2019-08-26 13:00:00,132.09,132.21,132.01,132.04,21030.0,120.6138,120.7234,120.5408,120.5682,21030.0
2019-08-26 13:30:00,132.04,132.05,131.87,131.95,16361.0,120.5682,120.5773,120.4129,120.486,16361.0
2019-08-26 14:00:00,131.93,131.93,131.63,131.64,16290.0,120.4677,120.4677,120.1938,120.2029,16290.0
2019-08-26 14:30:00,131.65,131.88,131.65,131.74,8529.0,120.2121,120.4221,120.2121,120.2942,8529.0
2019-08-26 15:00:00,131.99,132.05,131.78,131.89,11378.0,120.5225,120.5773,120.3308,120.4312,11378.0
2019-08-26 15:30:00,131.93,132.31,131.76,132.31,29545.0,120.4677,120.8147,120.3125,120.8147,29545.0
2019-08-27 09:30:00,133.04,133.2,132.85,132.99,35413.0,121.4813,121.6274,121.3078,121.4356,35413.0
2019-08-27 10:00:00,133.0,133.02,132.72,132.74,13399.0,121.4448,121.463,121.1891,121.2074,13399.0
2019-08-27 10:30:00,132.79,132.83,132.5,132.53,8963.0,121.253,121.2895,120.9882,121.0156,8963.0
2019-08-27 11:00:00,132.51,132.62,132.08,132.13,15258.0,120.9973,121.0978,120.6047,120.6504,15258.0
2019-08-27 11:30:00,132.29,132.36,132.08,132.08,16585.0,120.7965,120.8604,120.6047,120.6047,16585.0
2019-08-27 12:00:00,132.1,132.11,131.9,132.02,8437.0,120.623,120.6321,120.4403,120.5499,8437.0
2019-08-27 12:30:00,131.94,132.0,131.48,131.51,10234.0,120.4769,120.5317,120.0568,120.0842,10234.0
2019-08-27 13:00:00,131.49,131.77,131.48,131.77,5491.0,120.066,120.3216,120.0568,120.3216,5491.0
2019-08-27 13:30:00,131.72,132.14,131.71,132.09,13152.0,120.276,120.6595,120.2668,120.6138,13152.0
2019-08-27 14:00:00,132.04,132.04,131.77,131.86,3527.0,120.5682,120.5682,120.3216,120.4038,3527.0
2019-08-27 14:30:00,131.82,132.2,131.77,132.13,2212.0,120.3673,120.7143,120.3216,120.6504,2212.0
2019-08-27 15:00:00,132.18,132.35,131.97,131.99,4386.0,120.696,120.8512,120.5043,120.5225,4386.0
2019-08-27 15:30:00,131.84,132.12,131.77,131.77,88041.0,120.3856,120.6412,120.3216,120.3216,88041.0
2019-08-28 09:30:00,131.47,131.88,131.12,131.86,25017.0,120.0477,120.4221,119.7281,120.4038,25017.0
2019-08-28 10:00:00,131.93,132.08,131.82,131.83,22331.0,120.4677,120.6047,120.3673,120.3764,22331.0
2019-08-28 10:30:00,131.91,132.36,131.89,132.25,10343.0,120.4495,120.8604,120.4312,120.7599,10343.0
2019-08-28 11:00:00,132.16,132.56,132.14,132.56,9218.0,120.6778,121.043,120.6595,121.043,9218.0
2019-08-28 11:30:00,132.57,132.66,132.45,132.49,5175.0,121.0521,121.1343,120.9426,120.9791,5175.0
2019-08-28 12:00:00,132.53,132.6,132.46,132.5,3254.0,121.0156,121.0795,120.9517,120.9882,3254.0
2019-08-28 12:30:00,132.52,132.63,132.41,132.63,7206.0,121.0065,121.1069,120.906,121.1069,7206.0
2019-08-28 13:00:00,132.63,132.64,132.34,132.44,11171.0,121.1069,121.116,120.8421,120.9334,11171.0
2019-08-28 13:30:00,132.47,132.61,132.47,132.5,9735.0,120.9608,121.0887,120.9608,120.9882,9735.0
2019-08-28 14:00:00,132.55,132.57,132.49,132.53,13483.0,121.0339,121.0521,120.9791,121.0156,13483.0
2019-08-28 14:30:00,132.56,132.73,132.55,132.71,17493.0,121.043,121.1982,121.0339,121.18,17493.0
2019-08-28 15:00:00,132.72,132.75,132.55,132.56,10213.0,121.1891,121.2165,121.0339,121.043,10213.0
2019-08-28 15:30:00,132.53,132.7,132.45,132.69,18912.0,121.0156,121.1708,120.9426,121.1617,18912.0
2019-08-29 09:30:00,134.02,134.37,134.01,134.27,17097.0,122.3762,122.6957,122.367,122.6044,17097.0
2019-08-29 10:00:00,134.26,134.26,133.96,134.08,2753.0,122.5953,122.5953,122.3214,122.4309,2753.0
2019-08-29 10:30:00,134.12,134.12,133.52,134.04,28037.0,122.4675,122.4675,121.9196,122.3944,28037.0
2019-08-29 11:00:00,133.96,134.26,133.96,134.24,11124.0,122.3214,122.5953,122.3214,122.577,11124.0
2019-08-29 11:30:00,134.4,134.45,134.31,134.37,7569.0,122.7231,122.7688,122.641,122.6957,7569.0
2019-08-29 12:00:00,134.36,134.43,134.3,134.43,3869.0,122.6866,122.7505,122.6318,122.7505,3869.0
2019-08-29 12:30:00,134.47,134.56,134.39,134.49,5102.0,122.7871,122.8692,122.714,122.8053,5102.0
2019-08-29 13:00:00,134.49,134.51,134.45,134.45,10445.0,122.8053,122.8236,122.7688,122.7688,10445.0
2019-08-29 13:30:00,134.38,134.61,134.37,134.58,15355.0,122.7049,122.9149,122.6957,122.8875,15355.0
2019-08-29 14:00:00,134.59,134.66,134.44,134.53,9979.0,122.8966,122.9605,122.7597,122.8418,9979.0
2019-08-29 14:30:00,134.57,134.58,134.45,134.46,4238.0,122.8784,122.8875,122.7688,122.7779,4238.0
2019-08-29 15:00:00,134.44,134.44,134.27,134.28,13749.0,122.7597,122.7597,122.6044,122.6136,13749.0
2019-08-29 15:30:00,134.28,134.5,134.27,134.36,18917.0,122.6136,122.8144,122.6044,122.6866,18917.0
2019-08-30 09:30:00,135.13,135.19,134.85,134.85,24571.0,123.3897,123.4445,123.134,123.134,24571.0
2019-08-30 10:00:00,135.02,135.12,134.72,134.72,5009.0,123.2893,123.3806,123.0153,123.0153,5009.0
2019-08-30 10:30:00,134.85,134.85,134.65,134.65,1837.0,123.134,123.134,122.9514,122.9514,1837.0
2019-08-30 11:00:00,134.6,134.6,133.87,134.01,15620.0,122.9058,122.9058,122.2392,122.367,15620.0
2019-08-30 11:30:00,134.14,134.35,134.11,134.26,14191.0,122.4857,122.6775,122.4583,122.5953,14191.0
2019-08-30 12:00:00,134.24,134.42,134.2,134.42,6380.0,122.577,122.7414,122.5405,122.7414,6380.0
2019-08-30 12:30:00,134.41,134.57,134.4,134.54,1524.0,122.7323,122.8784,122.7231,122.851,1524.0
2019-08-30 13:00:00,134.42,134.43,134.3,134.4,2514.0,122.7414,122.7505,122.6318,122.7231,2514.0
2019-08-30 13:30:00,134.35,134.35,134.23,134.29,8409.0,122.6775,122.6775,122.5679,122.6227,8409.0
2019-08-30 14:00:00,134.36,134.44,134.36,134.44,1822.0,122.6866,122.7597,122.6866,122.7597,1822.0
2019-08-30 14:30:00,134.4,134.46,134.16,134.21,9044.0,122.7231,122.7779,122.504,122.5496,9044.0
2019-08-30 15:00:00,134.22,134.28,134.02,134.28,3704.0,122.5588,122.6136,122.3762,122.6136,3704.0
2019-08-30 15:30:00,134.35,134.6,134.21,134.34,38100.0,122.6775,122.9058,122.5496,122.6683,38100.0
2019-09-03 09:30:00,133.49,133.89,133.44,133.89,9344.0,121.8922,122.2574,121.8465,122.2574,9344.0
2019-09-03 10:00:00,133.79,133.79,132.91,133.22,22028.0,122.1661,122.1661,121.3626,121.6457,22028.0
2019-09-03 10:30:00,133.26,133.61,133.13,133.55,12598.0,121.6822,122.0018,121.5635,121.947,12598.0
2019-09-03 11:00:00,133.6,133.6,133.15,133.32,9067.0,121.9926,121.9926,121.5817,121.737,9067.0
2019-09-03 11:30:00,133.41,133.65,133.41,133.58,8678.0,121.8191,122.0383,121.8191,121.9744,8678.0
2019-09-03 12:00:00,133.51,133.57,133.39,133.45,11124.0,121.9105,121.9652,121.8009,121.8557,11124.0
2019-09-03 12:30:00,133.4,133.55,133.3,133.35,6726.0,121.81,121.947,121.7187,121.7644,6726.0
2019-09-03 13:00:00,133.37,133.39,133.25,133.31,8493.0,121.7826,121.8009,121.673,121.7278,8493.0
2019-09-03 13:30:00,133.24,133.24,133.1,133.1,14670.0,121.6639,121.6639,121.5361,121.5361,14670.0
2019-09-03 14:00:00,133.12,133.22,133.09,133.21,8345.0,121.5543,121.6457,121.527,121.6365,8345.0
2019-09-03 14:30:00,133.2,133.29,133.14,133.27,4851.0,121.6274,121.7096,121.5726,121.6913,4851.0
2019-09-03 15:00:00,133.29,133.44,133.19,133.43,8004.0,121.7096,121.8465,121.6183,121.8374,8004.0
2019-09-03 15:30:00,133.44,133.67,133.4,133.56,23146.0,121.8465,122.0566,121.81,121.9561,23146.0
2019-09-04 09:30:00,134.67,134.71,134.48,134.55,17132.0,122.9697,123.0062,122.7962,122.8601,17132.0
2019-09-04 10:00:00,134.61,134.62,134.36,134.47,12831.0,122.9149,122.924,122.6866,122.7871,12831.0
2019-09-04 10:30:00,134.47,134.55,134.41,134.51,14560.0,122.7871,122.8601,122.7323,122.8236,14560.0
2019-09-04 11:00:00,134.55,134.68,134.45,134.68,4263.0,122.8601,122.9788,122.7688,122.9788,4263.0
2019-09-04 11:30:00,134.73,134.83,134.72,134.78,3022.0,123.0245,123.1158,123.0153,123.0701,3022.0
2019-09-04 12:00:00,134.81,134.81,134.7,134.7,4548.0,123.0975,123.0975,122.9971,122.9971,4548.0
2019-09-04 12:30:00,134.74,134.85,134.72,134.82,8650.0,123.0336,123.134,123.0153,123.1066,8650.0
2019-09-04 13:00:00,134.83,134.85,134.74,134.78,4034.0,123.1158,123.134,123.0336,123.0701,4034.0
2019-09-04 13:30:00,134.83,134.83,134.65,134.68,17066.0,123.1158,123.1158,122.9514,122.9788,17066.0
2019-09-04 14:00:00,134.67,134.73,134.65,134.72,8627.0,122.9697,123.0245,122.9514,123.0153,8627.0
2019-09-04 14:30:00,134.75,134.89,134.74,134.85,13056.0,123.0427,123.1706,123.0336,123.134,13056.0
2019-09-04 15:00:00,134.84,134.99,134.84,134.91,8091.0,123.1249,123.2619,123.1249,123.1888,8091.0
2019-09-04 15:30:00,134.93,135.05,134.93,134.98,23320.0,123.2071,123.3167,123.2071,123.2527,23320.0
2019-09-05 09:30:00,136.3,136.73,136.3,136.72,21104.0,124.4581,124.8507,124.4581,124.8416,21104.0
2019-09-05 10:00:00,136.69,137.22,136.69,136.94,12793.0,124.8142,125.2981,124.8142,125.0425,12793.0
2019-09-05 10:30:00,137.02,137.06,136.82,136.85,6113.0,125.1155,125.152,124.9329,124.9603,6113.0
2019-09-05 11:00:00,136.96,136.96,136.76,136.87,23772.0,125.0607,125.0607,124.8781,124.9785,23772.0
2019-09-05 11:30:00,136.85,136.99,136.79,136.82,271909.0,124.9603,125.0881,124.9055,124.9329,271909.0
2019-09-05 12:00:00,136.8,136.91,136.68,136.71,8462.0,124.9146,125.0151,124.805,124.8324,8462.0
2019-09-05 12:30:00,136.72,136.82,136.71,136.74,4297.0,124.8416,124.9329,124.8324,124.8598,4297.0
2019-09-05 13:00:00,136.84,136.85,136.64,136.8,7198.0,124.9511,124.9603,124.7685,124.9146,7198.0
2019-09-05 13:30:00,136.76,136.77,136.7,136.76,13102.0,124.8781,124.8872,124.8233,124.8781,13102.0
2019-09-05 14:00:00,136.73,136.84,136.68,136.74,10000.0,124.8507,124.9511,124.805,124.8598,10000.0
2019-09-05 14:30:00,136.72,136.89,136.72,136.84,11613.0,124.8416,124.9968,124.8416,124.9511,11613.0
2019-09-05 15:00:00,136.87,136.98,136.87,136.95,16982.0,124.9785,125.079,124.9785,125.0516,16982.0
2019-09-05 15:30:00,137.0,137.01,136.74,136.76,38711.0,125.0972,125.1064,124.8598,124.8781,38711.0
2019-09-06 09:30:00,137.0,137.0,136.71,136.9,17112.0,125.0972,125.0972,124.8324,125.0059,17112.0
2019-09-06 10:00:00,136.87,136.96,136.86,136.96,15717.0,124.9785,125.0607,124.9694,125.0607,15717.0
2019-09-06 10:30:00,137.07,137.14,137.02,137.1,2561.0,125.1612,125.2251,125.1155,125.1886,2561.0
2019-09-06 11:00:00,137.05,137.09,137.02,137.04,4931.0,125.1429,125.1794,125.1155,125.1338,4931.0
2019-09-06 11:30:00,137.09,137.09,136.95,136.95,8991.0,125.1794,125.1794,125.0516,125.0516,8991.0
2019-09-06 12:00:00,136.98,137.08,136.98,137.04,3239.0,125.079,125.1703,125.079,125.1338,3239.0
2019-09-06 12:30:00,137.04,137.04,136.82,136.91,3138.0,125.1338,125.1338,124.9329,125.0151,3138.0
2019-09-06 13:00:00,137.04,137.15,137.0,137.14,68783.0,125.1338,125.2342,125.0972,125.2251,68783.0
2019-09-06 13:30:00,137.2,137.22,137.13,137.17,12489.0,125.2799,125.2981,125.2159,125.2525,12489.0
2019-09-06 14:00:00,137.12,137.13,137.08,137.11,3415.0,125.2068,125.2159,125.1703,125.1977,3415.0
2019-09-06 14:30:00,137.11,137.13,137.02,137.06,7775.0,125.1977,125.2159,125.1155,125.152,7775.0
2019-09-06 15:00:00,137.03,137.11,137.01,137.1,6787.0,125.1246,125.1977,125.1064,125.1886,6787.0
2019-09-06 15:30:00,137.16,137.16,136.82,136.88,9649.0,125.2433,125.2433,124.9329,124.9877,9649.0
2019-09-09 09:30:00,137.37,137.37,136.96,137.0,8569.0,125.4351,125.4351,125.0607,125.0972,8569.0
2019-09-09 10:00:00,137.06,137.17,137.05,137.1,125398.0,125.152,125.2525,125.1429,125.1886,125398.0
2019-09-09 10:30:00,137.11,137.2,137.11,137.2,4432.0,125.1977,125.2799,125.1977,125.2799,4432.0
2019-09-09 11:00:00,137.22,137.23,137.1,137.12,5122.0,125.2981,125.3073,125.1886,125.2068,5122.0
2019-09-09 11:30:00,137.14,137.14,137.0,137.05,3136.0,125.2251,125.2251,125.0972,125.1429,3136.0
2019-09-09 12:00:00,137.05,137.06,136.69,136.69,11604.0,125.1429,125.152,124.8142,124.8142,11604.0
2019-09-09 12:30:00,136.63,136.74,136.48,136.74,6448.0,124.7594,124.8598,124.6224,124.8598,6448.0
2019-09-09 13:00:00,136.75,136.79,136.62,136.62,4777.0,124.869,124.9055,124.7503,124.7503,4777.0
2019-09-09 13:30:00,136.63,136.75,136.53,136.73,13069.0,124.7594,124.869,124.6681,124.8507,13069.0
2019-09-09 14:00:00,136.71,136.76,136.56,136.56,6451.0,124.8324,124.8781,124.6955,124.6955,6451.0
2019-09-09 14:30:00,136.62,136.67,136.58,136.64,3144.0,124.7503,124.7959,124.7137,124.7685,3144.0
2019-09-09 15:00:00,136.59,136.84,136.59,136.78,15695.0,124.7229,124.9511,124.7229,124.8964,15695.0
2019-09-09 15:30:00,136.78,136.91,136.73,136.86,14823.0,124.8964,125.0151,124.8507,124.9694,14823.0
2019-09-10 09:30:00,136.49,136.49,135.89,135.95,34755.0,124.6316,124.6316,124.0837,124.1385,34755.0
2019-09-10 10:00:00,135.97,136.21,135.89,136.21,21628.0,124.1567,124.3759,124.0837,124.3759,21628.0
2019-09-10 10:30:00,136.2,136.2,135.95,135.99,6256.0,124.3667,124.3667,124.1385,124.175,6256.0
2019-09-10 11:00:00,136.02,136.1,135.95,135.96,2772.0,124.2024,124.2754,124.1385,124.1476,2772.0
2019-09-10 11:30:00,135.98,136.45,135.97,136.26,2263.0,124.1659,124.595,124.1567,124.4215,2263.0
2019-09-10 12:00:00,136.27,136.55,136.1,136.52,5686.0,124.4307,124.6863,124.2754,124.6589,5686.0
2019-09-10 12:30:00,136.52,136.68,136.49,136.65,5775.0,124.6589,124.805,124.6316,124.7777,5775.0
2019-09-10 13:00:00,136.59,136.59,136.34,136.43,4093.0,124.7229,124.7229,124.4946,124.5768,4093.0
2019-09-10 13:30:00,136.43,136.56,136.42,136.42,12860.0,124.5768,124.6955,124.5676,124.5676,12860.0
2019-09-10 14:00:00,136.41,136.41,136.2,136.27,3987.0,124.5585,124.5585,124.3667,124.4307,3987.0
2019-09-10 14:30:00,136.3,136.3,136.13,136.26,7059.0,124.4581,124.4581,124.3028,124.4215,7059.0
2019-09-10 15:00:00,136.23,136.32,136.18,136.25,5755.0,124.3941,124.4763,124.3485,124.4124,5755.0
2019-09-10 15:30:00,136.25,136.89,136.24,136.86,19215.0,124.4124,124.9968,124.4033,124.9694,19215.0
2019-09-11 09:30:00,137.02,137.2,136.78,137.02,23095.0,125.1155,125.2799,124.8964,125.1155,23095.0
2019-09-11 10:00:00,137.08,137.26,137.03,137.22,5709.0,125.1703,125.3347,125.1246,125.2981,5709.0
2019-09-11 10:30:00,137.2,137.29,137.18,137.26,2443.0,125.2799,125.362,125.2616,125.3347,2443.0
2019-09-11 11:00:00,137.26,137.29,137.21,137.29,3668.0,125.3347,125.362,125.289,125.362,3668.0
2019-09-11 11:30:00,137.31,137.43,137.31,137.43,5670.0,125.3803,125.4899,125.3803,125.4899,5670.0
2019-09-11 12:00:00,137.5,137.53,137.49,137.5,3124.0,125.5538,125.5812,125.5447,125.5538,3124.0
2019-09-11 12:30:00,137.5,137.65,137.49,137.65,3869.0,125.5538,125.6908,125.5447,125.6908,3869.0
2019-09-11 13:00:00,137.6,137.69,137.56,137.69,2737.0,125.6451,125.7273,125.6086,125.7273,2737.0
2019-09-11 13:30:00,137.63,137.65,137.52,137.54,12082.0,125.6725,125.6908,125.5721,125.5903,12082.0
2019-09-11 14:00:00,137.54,137.55,137.44,137.44,7327.0,125.5903,125.5995,125.499,125.499,7327.0
2019-09-11 14:30:00,137.46,137.49,137.37,137.46,5368.0,125.5173,125.5447,125.4351,125.5173,5368.0
2019-09-11 15:00:00,137.46,137.59,137.46,137.56,4573.0,125.5173,125.636,125.5173,125.6086,4573.0
2019-09-11 15:30:00,137.58,137.83,137.51,137.83,25634.0,125.6269,125.8551,125.5629,125.8551,25634.0
2019-09-12 09:30:00,138.28,138.46,137.94,138.07,135549.0,126.266,126.4304,125.9556,126.0743,135549.0
2019-09-12 10:00:00,138.14,138.75,138.06,138.68,15555.0,126.1382,126.6952,126.0652,126.6313,15555.0
2019-09-12 10:30:00,138.69,138.7,137.97,138.11,15167.0,126.6404,126.6495,125.983,126.1108,15167.0
2019-09-12 11:00:00,138.06,138.43,138.03,138.39,6024.0,126.0652,126.403,126.0378,126.3665,6024.0
2019-09-12 11:30:00,138.37,138.53,138.36,138.5,5985.0,126.3482,126.4943,126.3391,126.4669,5985.0
2019-09-12 12:00:00,138.52,138.52,138.39,138.5,2755.0,126.4852,126.4852,126.3665,126.4669,2755.0
2019-09-12 12:30:00,138.53,138.63,138.48,138.62,4893.0,126.4943,126.5856,126.4487,126.5765,4893.0
2019-09-12 13:00:00,138.75,138.79,138.61,138.61,4568.0,126.6952,126.7317,126.5674,126.5674,4568.0
2019-09-12 13:30:00,138.7,138.75,138.64,138.72,13457.0,126.6495,126.6952,126.5948,126.6678,13457.0
2019-09-12 14:00:00,138.69,138.71,138.56,138.61,10542.0,126.6404,126.6587,126.5217,126.5674,10542.0
2019-09-12 14:30:00,138.66,138.77,138.66,138.71,13252.0,126.613,126.7135,126.613,126.6587,13252.0
2019-09-12 15:00:00,138.59,138.65,138.56,138.61,8496.0,126.5491,126.6039,126.5217,126.5674,8496.0
2019-09-12 15:30:00,138.64,138.64,138.22,138.29,9902.0,126.5948,126.5948,126.2112,126.2752,9902.0
2019-09-13 09:30:00,138.48,138.83,138.33,138.46,28628.0,126.4487,126.7683,126.3117,126.4304,28628.0
2019-09-13 10:00:00,138.44,138.54,138.3,138.54,6283.0,126.4121,126.5034,126.2843,126.5034,6283.0
2019-09-13 10:30:00,138.51,138.59,138.42,138.56,4249.0,126.4761,126.5491,126.3939,126.5217,4249.0
2019-09-13 11:00:00,138.53,138.66,138.44,138.47,3606.0,126.4943,126.613,126.4121,126.4395,3606.0
2019-09-13 11:30:00,138.5,138.51,138.39,138.43,4303.0,126.4669,126.4761,126.3665,126.403,4303.0
2019-09-13 12:00:00,138.4,138.52,138.3,138.33,2942.0,126.3756,126.4852,126.2843,126.3117,2942.0
2019-09-13 12:30:00,138.31,138.37,138.29,138.36,4165.0,126.2934,126.3482,126.2752,126.3391,4165.0
2019-09-13 13:00:00,138.32,138.4,138.29,138.37,1540.0,126.3026,126.3756,126.2752,126.3482,1540.0
2019-09-13 13:30:00,138.36,138.36,138.17,138.21,17068.0,126.3391,126.3391,126.1656,126.2021,17068.0
2019-09-13 14:00:00,138.24,138.3,138.17,138.21,8520.0,126.2295,126.2843,126.1656,126.2021,8520.0
2019-09-13 14:30:00,138.23,138.29,138.22,138.23,5190.0,126.2204,126.2752,126.2112,126.2204,5190.0
2019-09-13 15:00:00,138.14,138.15,137.99,138.13,7096.0,126.1382,126.1473,126.0012,126.1291,7096.0
2019-09-13 15:30:00,138.13,138.31,138.11,138.15,13148.0,126.1291,126.2934,126.1108,126.1473,13148.0
2019-09-16 09:30:00,137.1,137.39,136.8,137.39,26625.0,125.6965,125.9623,125.4214,125.9623,26625.0
2019-09-16 10:00:00,137.37,137.44,137.31,137.31,2015.0,125.944,126.0082,125.889,125.889,2015.0
2019-09-16 10:30:00,137.19,137.25,137.07,137.2,10227.0,125.779,125.834,125.669,125.7881,10227.0
2019-09-16 11:00:00,137.14,137.39,137.13,137.34,3853.0,125.7331,125.9623,125.724,125.9165,3853.0
2019-09-16 11:30:00,137.28,137.28,136.92,136.93,4651.0,125.8615,125.8615,125.5314,125.5406,4651.0
2019-09-16 12:00:00,137.01,137.08,136.99,137.05,6470.0,125.6139,125.6781,125.5956,125.6506,6470.0
2019-09-16 12:30:00,137.12,137.17,137.01,137.13,9936.0,125.7148,125.7606,125.6139,125.724,9936.0
2019-09-16 13:00:00,137.11,137.23,137.11,137.21,4936.0,125.7056,125.8156,125.7056,125.7973,4936.0
2019-09-16 13:30:00,137.25,137.29,137.17,137.29,11943.0,125.834,125.8707,125.7606,125.8707,11943.0
2019-09-16 14:00:00,137.28,137.28,137.18,137.27,3362.0,125.8615,125.8615,125.7698,125.8523,3362.0
2019-09-16 14:30:00,137.25,137.3,137.21,137.28,11587.0,125.834,125.8798,125.7973,125.8615,11587.0
2019-09-16 15:00:00,137.31,137.35,137.2,137.21,10009.0,125.889,125.9257,125.7881,125.7973,10009.0
2019-09-16 15:30:00,137.2,137.3,137.17,137.24,17821.0,125.7881,125.8798,125.7606,125.8248,17821.0
2019-09-17 09:30:00,137.2,137.38,137.13,137.24,16256.0,125.7881,125.9532,125.724,125.8248,16256.0
2019-09-17 10:00:00,137.27,137.29,137.13,137.25,3344.0,125.8523,125.8707,125.724,125.834,3344.0
2019-09-17 10:30:00,137.27,137.32,137.21,137.21,4458.0,125.8523,125.8982,125.7973,125.7973,4458.0
2019-09-17 11:00:00,137.21,137.41,137.21,137.31,7652.0,125.7973,125.9807,125.7973,125.889,7652.0
2019-09-17 11:30:00,137.31,137.39,137.29,137.32,2910.0,125.889,125.9623,125.8707,125.8982,2910.0
2019-09-17 12:00:00,137.36,137.39,137.21,137.26,3315.0,125.9348,125.9623,125.7973,125.8432,3315.0
2019-09-17 12:30:00,137.25,137.25,137.18,137.19,5136.0,125.834,125.834,125.7698,125.779,5136.0
2019-09-17 13:00:00,137.19,137.28,137.17,137.28,3274.0,125.779,125.8615,125.7606,125.8615,3274.0
2019-09-17 13:30:00,137.27,137.46,137.25,137.31,13460.0,125.8523,126.0265,125.834,125.889,13460.0
2019-09-17 14:00:00,137.41,137.41,137.26,137.3,7805.0,125.9807,125.9807,125.8432,125.8798,7805.0
2019-09-17 14:30:00,137.31,137.37,137.31,137.33,2153.0,125.889,125.944,125.889,125.9073,2153.0
2019-09-17 15:00:00,137.34,137.4,137.31,137.4,1785.0,125.9165,125.9715,125.889,125.9715,1785.0
2019-09-17 15:30:00,137.47,137.66,137.45,137.66,9129.0,126.0357,126.2099,126.0173,126.2099,9129.0
2019-09-18 09:30:00,137.48,137.48,137.21,137.24,17232.0,126.0449,126.0449,125.7973,125.8248,17232.0
2019-09-18 10:00:00,137.3,137.41,137.29,137.4,3739.0,125.8798,125.9807,125.8707,125.9715,3739.0
2019-09-18 10:30:00,137.45,137.45,137.28,137.33,6688.0,126.0173,126.0173,125.8615,125.9073,6688.0
2019-09-18 11:00:00,137.33,137.33,137.26,137.26,5106.0,125.9073,125.9073,125.8432,125.8432,5106.0
2019-09-18 11:30:00,137.26,137.26,137.2,137.24,6163.0,125.8432,125.8432,125.7881,125.8248,6163.0
2019-09-18 12:00:00,137.28,137.28,137.22,137.25,4305.0,125.8615,125.8615,125.8065,125.834,4305.0
2019-09-18 12:30:00,137.29,137.29,137.21,137.21,3163.0,125.8707,125.8707,125.7973,125.7973,3163.0
2019-09-18 13:00:00,137.16,137.17,137.02,137.03,11533.0,125.7515,125.7606,125.6231,125.6323,11533.0
2019-09-18 13:30:00,137.03,137.29,137.02,137.22,23244.0,125.6323,125.8707,125.6231,125.8065,23244.0
2019-09-18 14:00:00,137.16,137.41,136.55,136.62,9111.0,125.7515,125.9807,125.1922,125.2564,9111.0
2019-09-18 14:30:00,136.57,136.88,136.41,136.74,10995.0,125.2105,125.4948,125.0639,125.3664,10995.0
2019-09-18 15:00:00,136.77,137.19,136.72,137.18,9846.0,125.3939,125.779,125.3481,125.7698,9846.0
2019-09-18 15:30:00,137.31,137.74,137.31,137.7,14699.0,125.889,126.2832,125.889,126.2466,14699.0
2019-09-19 09:30:00,138.0,138.21,137.79,138.07,44574.0,126.5216,126.7141,126.3291,126.5858,44574.0
2019-09-19 10:00:00,138.1,138.3,138.09,138.2,11567.0,126.6133,126.7966,126.6041,126.705,11567.0
2019-09-19 10:30:00,138.25,138.34,138.21,138.21,6875.0,126.7508,126.8333,126.7141,126.7141,6875.0
2019-09-19 11:00:00,138.21,138.31,138.17,138.29,10137.0,126.7141,126.8058,126.6775,126.7875,10137.0
2019-09-19 11:30:00,138.33,138.4,138.2,138.25,19141.0,126.8242,126.8883,126.705,126.7508,19141.0
2019-09-19 12:00:00,138.25,138.31,137.96,137.99,31672.0,126.7508,126.8058,126.4849,126.5124,31672.0
2019-09-19 12:30:00,137.95,138.15,137.95,138.1,9079.0,126.4758,126.6591,126.4758,126.6133,9079.0
2019-09-19 13:00:00,138.12,138.15,138.01,138.06,5459.0,126.6316,126.6591,126.5308,126.5766,5459.0
2019-09-19 13:30:00,138.03,138.04,137.74,138.01,26403.0,126.5491,126.5583,126.2832,126.5308,26403.0
2019-09-19 14:00:00,138.03,138.07,137.97,137.98,7737.0,126.5491,126.5858,126.4941,126.5033,7737.0
2019-09-19 14:30:00,137.99,137.99,137.85,137.91,12977.0,126.5124,126.5124,126.3841,126.4391,12977.0
2019-09-19 15:00:00,137.91,137.96,137.83,137.92,10959.0,126.4391,126.4849,126.3657,126.4483,10959.0
2019-09-19 15:30:00,137.89,137.89,137.56,137.75,19717.0,126.4207,126.4207,126.1182,126.2924,19717.0
2019-09-20 09:30:00,138.02,138.13,137.99,138.02,23720.0,126.5399,126.6408,126.5124,126.5399,23720.0
2019-09-20 10:00:00,137.97,138.12,137.96,138.06,23748.0,126.4941,126.6316,126.4849,126.5766,23748.0
2019-09-20 10:30:00,138.1,138.11,137.89,137.89,7079.0,126.6133,126.6225,126.4207,126.4207,7079.0
2019-09-20 11:00:00,137.94,137.99,137.83,137.85,5451.0,126.4666,126.5124,126.3657,126.3841,5451.0
2019-09-20 11:30:00,137.84,137.88,137.69,137.87,6014.0,126.3749,126.4116,126.2374,126.4024,6014.0
2019-09-20 12:00:00,137.91,137.95,137.83,137.86,4533.0,126.4391,126.4758,126.3657,126.3932,4533.0
2019-09-20 12:30:00,137.84,137.85,137.72,137.85,4998.0,126.3749,126.3841,126.2649,126.3841,4998.0
2019-09-20 13:00:00,137.84,137.86,136.73,137.15,45949.0,126.3749,126.3932,125.3572,125.7423,45949.0
2019-09-20 13:30:00,137.12,137.23,136.97,137.17,19807.0,125.7148,125.8156,125.5773,125.7606,19807.0
2019-09-20 14:00:00,137.27,137.44,137.14,137.28,9783.0,125.8523,126.0082,125.7331,125.8615,9783.0
2019-09-20 14:30:00,137.33,137.49,137.31,137.32,20232.0,125.9073,126.054,125.889,125.8982,20232.0
2019-09-20 15:00:00,137.36,137.44,137.22,137.25,13130.0,125.9348,126.0082,125.8065,125.834,13130.0
2019-09-20 15:30:00,137.26,137.32,137.06,137.09,21919.0,125.8432,125.8982,125.6598,125.6873,21919.0
2019-09-23 09:30:00,136.62,137.12,136.62,136.97,23410.0,125.2564,125.7148,125.2564,125.5773,23410.0
2019-09-23 10:00:00,136.95,136.96,136.69,136.91,4120.0,125.5589,125.5681,125.3206,125.5223,4120.0
2019-09-23 10:30:00,136.98,136.98,136.78,136.79,5900.0,125.5864,125.5864,125.4031,125.4122,5900.0
2019-09-23 11:00:00,136.83,137.06,136.83,137.05,6030.0,125.4489,125.6598,125.4489,125.6506,6030.0
2019-09-23 11:30:00,137.13,137.16,137.1,137.1,2628.0,125.724,125.7515,125.6965,125.6965,2628.0
2019-09-23 12:00:00,137.15,137.23,137.14,137.22,4513.0,125.7423,125.8156,125.7331,125.8065,4513.0
2019-09-23 12:30:00,137.23,137.24,137.1,137.11,5810.0,125.8156,125.8248,125.6965,125.7056,5810.0
2019-09-23 13:00:00,137.16,137.23,137.14,137.23,2605.0,125.7515,125.8156,125.7331,125.8156,2605.0
2019-09-23 13:30:00,137.22,137.3,137.2,137.27,11965.0,125.8065,125.8798,125.7881,125.8523,11965.0
2019-09-23 14:00:00,137.28,137.28,137.19,137.21,6660.0,125.8615,125.8615,125.779,125.7973,6660.0
2019-09-23 14:30:00,137.2,137.23,137.17,137.2,7784.0,125.7881,125.8156,125.7606,125.7881,7784.0
2019-09-23 15:00:00,137.22,137.37,137.22,137.33,6864.0,125.8065,125.944,125.8065,125.9073,6864.0
2019-09-23 15:30:00,137.31,137.32,137.03,137.06,13016.0,125.889,125.8982,125.6323,125.6598,13016.0
2019-09-24 09:30:00,137.6,137.75,137.43,137.68,21026.0,126.1549,126.2924,125.999,126.2282,21026.0
2019-09-24 10:00:00,137.62,137.67,137.21,137.35,12586.0,126.1732,126.219,125.7973,125.9257,12586.0
2019-09-24 10:30:00,137.34,137.51,137.27,137.36,4995.0,125.9165,126.0724,125.8523,125.9348,4995.0
2019-09-24 11:00:00,137.3,137.3,137.08,137.15,16551.0,125.8798,125.8798,125.6781,125.7423,16551.0
2019-09-24 11:30:00,137.07,137.07,136.54,136.66,12002.0,125.669,125.669,125.183,125.2931,12002.0
2019-09-24 12:00:00,136.64,136.79,136.01,136.11,18998.0,125.2747,125.4122,124.6971,124.7888,18998.0
2019-09-24 12:30:00,136.09,136.14,135.59,135.64,21743.0,124.7705,124.8163,124.3121,124.3579,21743.0
2019-09-24 13:00:00,135.66,135.82,135.48,135.64,11025.0,124.3762,124.5229,124.2112,124.3579,11025.0
2019-09-24 13:30:00,135.55,135.89,135.55,135.68,17339.0,124.2754,124.5871,124.2754,124.3946,17339.0
2019-09-24 14:00:00,135.73,136.37,135.45,136.24,32290.0,124.4404,125.0272,124.1837,124.908,32290.0
2019-09-24 14:30:00,136.27,136.29,135.82,135.86,48624.0,124.9355,124.9538,124.5229,124.5596,48624.0
2019-09-24 15:00:00,135.83,136.0,135.6,135.74,9003.0,124.5321,124.688,124.3212,124.4496,9003.0
2019-09-24 15:30:00,135.64,135.93,135.53,135.76,43342.0,124.3579,124.6238,124.257,124.4679,43342.0
2019-09-25 09:30:00,135.92,136.1,135.61,135.61,19170.0,124.6146,124.7796,124.3304,124.3304,19170.0
2019-09-25 10:00:00,135.59,135.83,135.25,135.59,9211.0,124.3121,124.5321,124.0003,124.3121,9211.0
2019-09-25 10:30:00,135.69,136.2,135.66,136.03,9494.0,124.4037,124.8713,124.3762,124.7155,9494.0
2019-09-25 11:00:00,136.11,136.26,136.11,136.13,11356.0,124.7888,124.9263,124.7888,124.8071,11356.0
2019-09-25 11:30:00,136.11,136.14,136.0,136.06,4854.0,124.7888,124.8163,124.688,124.743,4854.0
2019-09-25 12:00:00,136.16,136.31,136.08,136.18,4221.0,124.8346,124.9722,124.7613,124.853,4221.0
2019-09-25 12:30:00,136.25,136.29,136.1,136.1,4891.0,124.9172,124.9538,124.7796,124.7796,4891.0
2019-09-25 13:00:00,136.18,136.29,136.17,136.2,6211.0,124.853,124.9538,124.8438,124.8713,6211.0
2019-09-25 13:30:00,136.21,136.36,136.2,136.36,8997.0,124.8805,125.018,124.8713,125.018,8997.0
2019-09-25 14:00:00,136.41,136.57,136.41,136.52,5307.0,125.0639,125.2105,125.0639,125.1647,5307.0
2019-09-25 14:30:00,136.49,136.66,136.47,136.64,6068.0,125.1372,125.2931,125.1189,125.2747,6068.0
2019-09-25 15:00:00,136.62,136.74,136.62,136.74,4448.0,125.2564,125.3664,125.2564,125.3664,4448.0
2019-09-25 15:30:00,136.7,136.91,136.69,136.69,10802.0,125.3297,125.5223,125.3206,125.3206,10802.0
2019-09-26 09:30:00,136.73,136.73,136.33,136.33,16694.0,125.3572,125.3572,124.9905,124.9905,16694.0
2019-09-26 10:00:00,136.3,136.52,136.11,136.29,5767.0,124.963,125.1647,124.7888,124.9538,5767.0
2019-09-26 10:30:00,136.32,136.46,136.13,136.18,21536.0,124.9813,125.1097,124.8071,124.853,21536.0
2019-09-26 11:00:00,136.1,136.11,135.76,135.92,16803.0,124.7796,124.7888,124.4679,124.6146,16803.0
2019-09-26 11:30:00,135.96,136.06,135.76,135.89,8344.0,124.6513,124.743,124.4679,124.5871,8344.0
2019-09-26 12:00:00,135.85,136.3,135.78,136.24,14304.0,124.5504,124.963,124.4863,124.908,14304.0
2019-09-26 12:30:00,136.23,136.31,136.13,136.19,3461.0,124.8988,124.9722,124.8071,124.8622,3461.0
2019-09-26 13:00:00,136.28,136.28,136.04,136.04,1353.0,124.9447,124.9447,124.7246,124.7246,1353.0
2019-09-26 13:30:00,136.08,136.3,136.05,136.3,12409.0,124.7613,124.963,124.7338,124.963,12409.0
2019-09-26 14:00:00,136.5,136.63,136.4,136.55,3053.0,125.1464,125.2656,125.0547,125.1922,3053.0
2019-09-26 14:30:00,136.57,136.6,136.46,136.5,4034.0,125.2105,125.238,125.1097,125.1464,4034.0
2019-09-26 15:00:00,136.51,136.72,136.45,136.65,16364.0,125.1555,125.3481,125.1005,125.2839,16364.0
2019-09-26 15:30:00,136.71,136.74,136.31,136.42,15237.0,125.3389,125.3664,124.9722,125.073,15237.0
2019-09-27 09:30:00,136.81,136.81,136.28,136.29,15621.0,125.4306,125.4306,124.9447,124.9538,15621.0
2019-09-27 10:00:00,136.31,136.41,136.21,136.4,3439.0,124.9722,125.0639,124.8805,125.0547,3439.0
2019-09-27 10:30:00,136.41,136.69,136.41,136.69,3112.0,125.0639,125.3206,125.0639,125.3206,3112.0
2019-09-27 11:00:00,136.7,136.71,136.57,136.58,1576.0,125.3297,125.3389,125.2105,125.2197,1576.0
2019-09-27 11:30:00,136.56,136.56,135.73,136.39,11690.0,125.2014,125.2014,124.4404,125.0455,11690.0
2019-09-27 12:00:00,136.25,136.25,135.97,135.99,4157.0,124.9172,124.9172,124.6604,124.6788,4157.0
2019-09-27 12:30:00,135.97,136.0,135.6,135.6,1575.0,124.6604,124.688,124.3212,124.3212,1575.0
2019-09-27 13:00:00,135.4,135.73,135.35,135.45,16282.0,124.1379,124.4404,124.092,124.1837,16282.0
2019-09-27 13:30:00,135.57,135.63,135.32,135.54,11882.0,124.2937,124.3487,124.0645,124.2662,11882.0
2019-09-27 14:00:00,135.55,135.58,135.18,135.28,14782.0,124.2754,124.3029,123.9362,124.0278,14782.0
2019-09-27 14:30:00,135.22,135.26,134.85,134.98,12959.0,123.9728,124.0095,123.6336,123.7528,12959.0
2019-09-27 15:00:00,135.02,135.31,134.96,135.15,10294.0,123.7895,124.0553,123.7345,123.9087,10294.0
2019-09-27 15:30:00,135.15,135.65,135.14,135.62,30493.0,123.9087,124.3671,123.8995,124.3396,30493.0
2019-09-30 09:30:00,135.91,136.23,135.91,136.07,18927.0,124.6054,124.8988,124.6054,124.7521,18927.0
2019-09-30 10:00:00,136.15,136.21,136.02,136.04,6688.0,124.8255,124.8805,124.7063,124.7246,6688.0
2019-09-30 10:30:00,136.08,136.22,136.05,136.18,2591.0,124.7613,124.8897,124.7338,124.853,2591.0
2019-09-30 11:00:00,136.2,136.36,136.07,136.36,8178.0,124.8713,125.018,124.7521,125.018,8178.0
2019-09-30 11:30:00,136.36,136.38,136.31,136.36,4728.0,125.018,125.0363,124.9722,125.018,4728.0
2019-09-30 12:00:00,136.43,136.57,136.42,136.56,1615.0,125.0822,125.2105,125.073,125.2014,1615.0
2019-09-30 12:30:00,136.56,136.58,136.49,136.54,7493.0,125.2014,125.2197,125.1372,125.183,7493.0
2019-09-30 13:00:00,136.54,136.6,136.48,136.49,7585.0,125.183,125.238,125.128,125.1372,7585.0
2019-09-30 13:30:00,136.5,136.61,136.48,136.54,11788.0,125.1464,125.2472,125.128,125.183,11788.0
2019-09-30 14:00:00,136.53,136.54,136.43,136.51,15518.0,125.1739,125.183,125.0822,125.1555,15518.0
2019-09-30 14:30:00,136.51,136.52,136.4,136.41,4241.0,125.1555,125.1647,125.0547,125.0639,4241.0
2019-09-30 15:00:00,136.41,136.44,136.38,136.4,2661.0,125.0639,125.0914,125.0363,125.0547,2661.0
2019-09-30 15:30:00,136.34,136.46,136.22,136.27,24435.0,124.9997,125.1097,124.8897,124.9355,24435.0
2019-10-01 09:30:00,136.74,137.01,136.74,136.92,6891.0,125.3664,125.6139,125.3664,125.5314,6891.0
2019-10-01 10:00:00,136.84,136.84,135.73,135.89,17876.0,125.4581,125.4581,124.4404,124.5871,17876.0
2019-10-01 10:30:00,135.96,136.08,135.64,135.64,15366.0,124.6513,124.7613,124.3579,124.3579,15366.0
2019-10-01 11:00:00,135.6,135.72,135.43,135.72,16097.0,124.3212,124.4312,124.1654,124.4312,16097.0
2019-10-01 11:30:00,135.67,135.71,135.28,135.33,22161.0,124.3854,124.4221,124.0278,124.0737,22161.0
2019-10-01 12:00:00,135.23,135.23,134.96,135.06,5145.0,123.982,123.982,123.7345,123.8261,5145.0
2019-10-01 12:30:00,135.06,135.22,135.04,135.04,3596.0,123.8261,123.9728,123.8078,123.8078,3596.0
2019-10-01 13:00:00,134.96,134.97,134.72,134.74,7270.0,123.7345,123.7436,123.5144,123.5328,7270.0
2019-10-01 13:30:00,134.73,134.76,134.59,134.65,20824.0,123.5236,123.5511,123.3952,123.4502,20824.0
2019-10-01 14:00:00,134.66,134.81,134.57,134.81,3064.0,123.4594,123.5969,123.3769,123.5969,3064.0
2019-10-01 14:30:00,134.87,135.05,134.86,134.98,6932.0,123.6519,123.817,123.6428,123.7528,6932.0
2019-10-01 15:00:00,134.93,135.05,134.75,134.99,9120.0,123.707,123.817,123.5419,123.762,9120.0
2019-10-01 15:30:00,134.98,134.98,134.6,134.62,20500.0,123.7528,123.7528,123.4044,123.4227,20500.0
2019-10-02 09:30:00,133.84,133.84,132.87,132.95,30344.0,122.7076,122.7076,121.8183,121.8916,30344.0
2019-10-02 10:00:00,132.91,133.14,132.74,132.86,16972.0,121.855,122.0658,121.6991,121.8091,16972.0
2019-10-02 10:30:00,132.71,132.71,132.24,132.55,21663.0,121.6716,121.6716,121.2407,121.5249,21663.0
2019-10-02 11:00:00,132.59,132.65,132.34,132.34,6166.0,121.5616,121.6166,121.3324,121.3324,6166.0
2019-10-02 11:30:00,132.35,132.41,132.03,132.41,16367.0,121.3415,121.3966,121.0482,121.3966,16367.0
2019-10-02 12:00:00,132.35,132.35,132.0,132.11,10825.0,121.3415,121.3415,121.0207,121.1215,10825.0
2019-10-02 12:30:00,132.1,132.1,131.66,131.8,8014.0,121.1123,121.1123,120.7089,120.8373,8014.0
2019-10-02 13:00:00,131.75,132.12,131.7,132.1,34460.0,120.7915,121.1307,120.7456,121.1123,34460.0
2019-10-02 13:30:00,131.99,132.0,131.84,131.94,16117.0,121.0115,121.0207,120.874,120.9657,16117.0
2019-10-02 14:00:00,131.94,132.33,131.85,132.23,8807.0,120.9657,121.3232,120.8831,121.2315,8807.0
2019-10-02 14:30:00,132.23,132.51,132.16,132.47,25987.0,121.2315,121.4882,121.1674,121.4516,25987.0
2019-10-02 15:00:00,132.52,132.68,132.33,132.51,24957.0,121.4974,121.6441,121.3232,121.4882,24957.0
2019-10-02 15:30:00,132.45,132.59,132.12,132.31,22544.0,121.4332,121.5616,121.1307,121.3049,22544.0
2019-10-03 09:30:00,132.19,132.48,132.19,132.42,29642.0,121.1949,121.4607,121.1949,121.4057,29642.0
2019-10-03 10:00:00,132.37,132.37,130.87,131.92,44820.0,121.3599,121.3599,119.9847,120.9473,44820.0
2019-10-03 10:30:00,131.91,132.16,131.65,131.93,20121.0,120.9381,121.1674,120.6998,120.9565,20121.0
2019-10-03 11:00:00,131.99,132.93,131.92,132.62,45209.0,121.0115,121.8733,120.9473,121.5891,45209.0
2019-10-03 11:30:00,132.59,132.61,132.28,132.28,8072.0,121.5616,121.5799,121.2774,121.2774,8072.0
2019-10-03 12:00:00,132.42,132.77,132.38,132.77,8842.0,121.4057,121.7266,121.3691,121.7266,8842.0
2019-10-03 12:30:00,132.72,133.01,132.69,133.0,8921.0,121.6808,121.9467,121.6533,121.9375,8921.0
2019-10-03 13:00:00,133.0,133.06,132.89,132.97,495125.0,121.9375,121.9925,121.8366,121.91,495125.0
2019-10-03 13:30:00,132.99,133.26,132.95,133.2,13796.0,121.9283,122.1759,121.8916,122.1208,13796.0
2019-10-03 14:00:00,133.14,133.32,133.1,133.32,23587.0,122.0658,122.2309,122.0292,122.2309,23587.0
2019-10-03 14:30:00,133.27,133.3,133.11,133.11,17801.0,122.185,122.2125,122.0383,122.0383,17801.0
2019-10-03 15:00:00,133.13,133.15,132.94,133.02,11692.0,122.0567,122.075,121.8825,121.9558,11692.0
2019-10-03 15:30:00,133.01,133.4,132.85,133.4,59527.0,121.9467,122.3042,121.8,122.3042,59527.0
2019-10-04 09:30:00,133.77,134.14,133.72,134.12,38049.0,122.6434,122.9827,122.5976,122.9643,38049.0
2019-10-04 10:00:00,134.41,134.45,134.17,134.28,3793.0,123.2302,123.2669,123.0102,123.111,3793.0
2019-10-04 10:30:00,134.07,134.15,133.96,134.15,4188.0,122.9185,122.9918,122.8176,122.9918,4188.0
2019-10-04 11:00:00,134.02,134.36,134.02,134.36,5780.0,122.8726,123.1844,122.8726,123.1844,5780.0
2019-10-04 11:30:00,134.46,134.65,134.45,134.55,9570.0,123.276,123.4502,123.2669,123.3586,9570.0
2019-10-04 12:00:00,134.56,134.63,134.51,134.63,2127.0,123.3677,123.4319,123.3219,123.4319,2127.0
2019-10-04 12:30:00,134.57,134.63,134.52,134.59,8156.0,123.3769,123.4319,123.3311,123.3952,8156.0
2019-10-04 13:00:00,134.55,134.6,134.52,134.59,2872.0,123.3586,123.4044,123.3311,123.3952,2872.0
2019-10-04 13:30:00,134.63,134.73,134.58,134.59,13649.0,123.4319,123.5236,123.3861,123.3952,13649.0
2019-10-04 14:00:00,134.64,134.85,134.62,134.85,2883.0,123.4411,123.6336,123.4227,123.6336,2883.0
2019-10-04 14:30:00,134.84,134.92,134.81,134.87,14861.0,123.6244,123.6978,123.5969,123.6519,14861.0
2019-10-04 15:00:00,134.86,134.98,134.83,134.94,6909.0,123.6428,123.7528,123.6153,123.7161,6909.0
2019-10-04 15:30:00,134.94,135.3,134.94,135.21,12669.0,123.7161,124.0462,123.7161,123.9637,12669.0
2019-10-07 09:30:00,134.89,134.89,134.5,134.71,23229.0,123.6703,123.6703,123.3127,123.5053,23229.0
2019-10-07 10:00:00,134.66,135.01,134.66,135.01,3222.0,123.4594,123.7803,123.4594,123.7803,3222.0
2019-10-07 10:30:00,134.95,135.1,134.84,135.1,4211.0,123.7253,123.8628,123.6244,123.8628,4211.0
2019-10-07 11:00:00,135.23,135.31,135.16,135.25,4838.0,123.982,124.0553,123.9178,124.0003,4838.0
2019-10-07 11:30:00,135.22,135.38,135.21,135.37,3611.0,123.9728,124.1195,123.9637,124.1104,3611.0
2019-10-07 12:00:00,135.41,135.43,135.23,135.24,2705.0,124.147,124.1654,123.982,123.9912,2705.0
2019-10-07 12:30:00,135.16,135.3,135.15,135.21,1432.0,123.9178,124.0462,123.9087,123.9637,1432.0
2019-10-07 13:00:00,135.21,135.31,134.98,135.09,3628.0,123.9637,124.0553,123.7528,123.8536,3628.0
2019-10-07 13:30:00,135.32,135.61,135.32,135.6,17967.0,124.0645,124.3304,124.0645,124.3212,17967.0
2019-10-07 14:00:00,135.56,135.57,135.12,135.18,8760.0,124.2846,124.2937,123.8811,123.9362,8760.0
2019-10-07 14:30:00,135.19,135.19,134.75,134.88,15292.0,123.9453,123.9453,123.5419,123.6611,15292.0
2019-10-07 15:00:00,134.95,135.13,134.9,135.07,7070.0,123.7253,123.8903,123.6794,123.8353,7070.0
2019-10-07 15:30:00,135.08,135.08,134.64,134.66,15066.0,123.8445,123.8445,123.4411,123.4594,15066.0
2019-10-08 09:30:00,133.74,134.17,133.12,133.13,32178.0,122.6159,123.0102,122.0475,122.0567,32178.0
2019-10-08 10:00:00,133.08,133.14,132.78,133.0,7900.0,122.0108,122.0658,121.7358,121.9375,7900.0
2019-10-08 10:30:00,132.97,133.28,132.86,133.24,6099.0,121.91,122.1942,121.8091,122.1575,6099.0
2019-10-08 11:00:00,133.29,133.37,133.05,133.05,8076.0,122.2034,122.2767,121.9833,121.9833,8076.0
2019-10-08 11:30:00,132.96,133.06,132.72,133.06,8408.0,121.9008,121.9925,121.6808,121.9925,8408.0
2019-10-08 12:00:00,132.93,133.28,132.93,133.24,10200.0,121.8733,122.1942,121.8733,122.1575,10200.0
2019-10-08 12:30:00,133.19,133.7,133.17,133.33,5912.0,122.1117,122.5793,122.0933,122.24,5912.0
2019-10-08 13:00:00,133.41,133.56,133.27,133.54,13447.0,122.3134,122.4509,122.185,122.4326,13447.0
2019-10-08 13:30:00,133.59,133.63,133.48,133.53,10387.0,122.4784,122.5151,122.3776,122.4234,10387.0
2019-10-08 14:00:00,133.39,133.51,133.35,133.48,4226.0,122.295,122.4051,122.2584,122.3776,4226.0
2019-10-08 14:30:00,133.53,134.04,133.12,133.37,15561.0,122.4234,122.891,122.0475,122.2767,15561.0
2019-10-08 15:00:00,133.55,133.55,133.11,133.38,9195.0,122.4417,122.4417,122.0383,122.2859,9195.0
2019-10-08 15:30:00,133.43,133.43,132.58,132.59,47629.0,122.3317,122.3317,121.5524,121.5616,47629.0
2019-10-09 09:30:00,133.54,133.74,133.37,133.4,31461.0,122.4326,122.6159,122.2767,122.3042,31461.0
2019-10-09 10:00:00,133.39,133.6,133.39,133.6,5359.0,122.295,122.4876,122.295,122.4876,5359.0
2019-10-09 10:30:00,133.63,133.69,133.51,133.54,4450.0,122.5151,122.5701,122.4051,122.4326,4450.0
2019-10-09 11:00:00,133.6,133.61,133.28,133.44,9385.0,122.4876,122.4967,122.1942,122.3409,9385.0
2019-10-09 11:30:00,133.5,133.79,133.49,133.7,4107.0,122.3959,122.6618,122.3867,122.5793,4107.0
2019-10-09 12:00:00,133.72,133.8,133.68,133.73,3554.0,122.5976,122.6709,122.5609,122.6068,3554.0
2019-10-09 12:30:00,133.82,133.84,133.7,133.77,40362.0,122.6893,122.7076,122.5793,122.6434,40362.0
2019-10-09 13:00:00,133.92,134.02,133.71,133.75,9389.0,122.781,122.8726,122.5884,122.6251,9389.0
2019-10-09 13:30:00,133.78,133.93,133.78,133.93,4606.0,122.6526,122.7901,122.6526,122.7901,4606.0
2019-10-09 14:00:00,133.85,133.98,133.74,133.94,11431.0,122.7168,122.836,122.6159,122.7993,11431.0
2019-10-09 14:30:00,133.96,134.15,133.95,134.09,6461.0,122.8176,122.9918,122.8085,122.9368,6461.0
2019-10-09 15:00:00,134.12,134.2,134.11,134.11,3889.0,122.9643,123.0377,122.9552,122.9552,3889.0
2019-10-09 15:30:00,134.16,134.25,133.77,133.79,18105.0,123.001,123.0835,122.6434,122.6618,18105.0
2019-10-10 09:30:00,133.77,134.55,133.77,134.55,174390.0,122.6434,123.3586,122.6434,123.3586,174390.0
2019-10-10 10:00:00,134.55,134.58,134.42,134.57,3064.0,123.3586,123.3861,123.2394,123.3769,3064.0
2019-10-10 10:30:00,134.61,134.8,134.54,134.8,4664.0,123.4136,123.5878,123.3494,123.5878,4664.0
2019-10-10 11:00:00,134.92,135.12,134.92,135.01,4296.0,123.6978,123.8811,123.6978,123.7803,4296.0
2019-10-10 11:30:00,135.06,135.07,134.98,135.0,2400.0,123.8261,123.8353,123.7528,123.7711,2400.0
2019-10-10 12:00:00,134.99,135.03,134.75,134.75,4111.0,123.762,123.7986,123.5419,123.5419,4111.0
2019-10-10 12:30:00,134.56,134.67,134.51,134.67,2945.0,123.3677,123.4686,123.3219,123.4686,2945.0
2019-10-10 13:00:00,134.68,134.71,134.63,134.66,5798.0,123.4777,123.5053,123.4319,123.4594,5798.0
2019-10-10 13:30:00,134.47,134.85,134.47,134.72,15420.0,123.2852,123.6336,123.2852,123.5144,15420.0
2019-10-10 14:00:00,134.76,134.77,134.22,134.47,7617.0,123.5511,123.5603,123.056,123.2852,7617.0
2019-10-10 14:30:00,134.52,134.59,134.39,134.48,4345.0,123.3311,123.3952,123.2119,123.2944,4345.0
2019-10-10 15:00:00,134.54,134.69,134.48,134.68,8475.0,123.3494,123.4869,123.2944,123.4777,8475.0
2019-10-10 15:30:00,134.64,134.77,134.57,134.67,9529.0,123.4411,123.5603,123.3769,123.4686,9529.0
2019-10-11 09:30:00,136.08,136.7,136.08,136.56,21112.0,124.7613,125.3297,124.7613,125.2014,21112.0
2019-10-11 10:00:00,136.61,136.8,136.59,136.8,7857.0,125.2472,125.4214,125.2289,125.4214,7857.0
2019-10-11 10:30:00,136.76,136.76,136.66,136.73,3564.0,125.3847,125.3847,125.2931,125.3572,3564.0
2019-10-11 11:00:00,136.81,137.03,136.81,137.0,11372.0,125.4306,125.6323,125.4306,125.6048,11372.0
2019-10-11 11:30:00,137.17,137.19,136.7,136.71,19012.0,125.7606,125.779,125.3297,125.3389,19012.0
2019-10-11 12:00:00,136.65,136.65,136.54,136.63,6631.0,125.2839,125.2839,125.183,125.2656,6631.0
2019-10-11 12:30:00,136.64,136.72,136.06,136.67,11248.0,125.2747,125.3481,124.743,125.3022,11248.0
2019-10-11 13:00:00,136.67,136.94,136.52,136.77,9823.0,125.3022,125.5498,125.1647,125.3939,9823.0
2019-10-11 13:30:00,136.72,136.95,136.72,136.95,8524.0,125.3481,125.5589,125.3481,125.5589,8524.0
2019-10-11 14:00:00,136.93,136.96,136.77,136.95,7794.0,125.5406,125.5681,125.3939,125.5589,7794.0
2019-10-11 14:30:00,136.97,137.04,136.96,137.01,4993.0,125.5773,125.6415,125.5681,125.6139,4993.0
2019-10-11 15:00:00,137.0,137.06,136.92,137.0,23661.0,125.6048,125.6598,125.5314,125.6048,23661.0
2019-10-11 15:30:00,136.99,137.13,136.08,136.08,101695.0,125.5956,125.724,124.7613,124.7613,101695.0
2019-10-14 09:30:00,135.91,136.05,135.8,136.04,23143.0,124.6054,124.7338,124.5046,124.7246,23143.0
2019-10-14 10:00:00,136.03,136.23,135.92,135.92,3038.0,124.7155,124.8988,124.6146,124.6146,3038.0
2019-10-14 10:30:00,135.94,136.19,135.94,136.19,2390.0,124.6329,124.8622,124.6329,124.8622,2390.0
2019-10-14 11:00:00,136.09,136.14,136.05,136.06,4229.0,124.7705,124.8163,124.7338,124.743,4229.0
2019-10-14 11:30:00,136.21,136.21,136.11,136.11,2811.0,124.8805,124.8805,124.7888,124.7888,2811.0
2019-10-14 12:00:00,136.06,136.08,135.99,136.01,15678.0,124.743,124.7613,124.6788,124.6971,15678.0
2019-10-14 12:30:00,136.06,136.09,136.03,136.09,2204.0,124.743,124.7705,124.7155,124.7705,2204.0
2019-10-14 13:00:00,136.05,136.08,135.97,136.02,2517.0,124.7338,124.7613,124.6604,124.7063,2517.0
2019-10-14 13:30:00,135.99,136.08,135.93,136.07,8872.0,124.6788,124.7613,124.6238,124.7521,8872.0
2019-10-14 14:00:00,136.15,136.18,136.09,136.16,4968.0,124.8255,124.853,124.7705,124.8346,4968.0
2019-10-14 14:30:00,136.14,136.15,136.04,136.09,5997.0,124.8163,124.8255,124.7246,124.7705,5997.0
2019-10-14 15:00:00,136.08,136.1,135.98,136.07,7953.0,124.7613,124.7796,124.6696,124.7521,7953.0
2019-10-14 15:30:00,136.07,136.08,135.94,135.95,10720.0,124.7521,124.7613,124.6329,124.6421,10720.0
2019-10-15 09:30:00,136.49,136.68,136.49,136.65,17889.0,125.1372,125.3114,125.1372,125.2839,17889.0
2019-10-15 10:00:00,136.72,136.97,136.71,136.94,3445.0,125.3481,125.5773,125.3389,125.5498,3445.0
2019-10-15 10:30:00,137.09,137.53,137.08,137.52,23373.0,125.6873,126.0907,125.6781,126.0815,23373.0
2019-10-15 11:00:00,137.57,137.6,137.3,137.4,11159.0,126.1274,126.1549,125.8798,125.9715,11159.0
2019-10-15 11:30:00,137.48,137.48,137.3,137.46,7498.0,126.0449,126.0449,125.8798,126.0265,7498.0
2019-10-15 12:00:00,137.48,137.52,137.39,137.4,6342.0,126.0449,126.0815,125.9623,125.9715,6342.0
2019-10-15 12:30:00,137.4,137.52,137.39,137.52,3822.0,125.9715,126.0815,125.9623,126.0815,3822.0
2019-10-15 13:00:00,137.55,137.55,137.43,137.44,7850.0,126.109,126.109,125.999,126.0082,7850.0
2019-10-15 13:30:00,137.46,137.61,137.46,137.59,17215.0,126.0265,126.164,126.0265,126.1457,17215.0
2019-10-15 14:00:00,137.55,137.66,137.54,137.64,5668.0,126.109,126.2099,126.0999,126.1915,5668.0
2019-10-15 14:30:00,137.6,137.6,137.45,137.46,9907.0,126.1549,126.1549,126.0173,126.0265,9907.0
2019-10-15 15:00:00,137.45,137.52,137.38,137.52,5961.0,126.0173,126.0815,125.9532,126.0815,5961.0
2019-10-15 15:30:00,137.51,137.52,137.33,137.34,10581.0,126.0724,126.0815,125.9073,125.9165,10581.0
2019-10-16 09:30:00,137.04,137.05,136.91,136.93,18510.0,125.6415,125.6506,125.5223,125.5406,18510.0
2019-10-16 10:00:00,136.91,137.17,136.8,137.15,6570.0,125.5223,125.7606,125.4214,125.7423,6570.0
2019-10-16 10:30:00,137.14,137.28,137.11,137.25,9178.0,125.7331,125.8615,125.7056,125.834,9178.0
2019-10-16 11:00:00,137.28,137.34,137.14,137.17,17974.0,125.8615,125.9165,125.7331,125.7606,17974.0
2019-10-16 11:30:00,137.06,137.25,137.05,137.23,3467.0,125.6598,125.834,125.6506,125.8156,3467.0
2019-10-16 12:00:00,137.18,137.22,137.05,137.05,2948.0,125.7698,125.8065,125.6506,125.6506,2948.0
2019-10-16 12:30:00,137.04,137.05,136.92,136.95,3570.0,125.6415,125.6506,125.5314,125.5589,3570.0
2019-10-16 13:00:00,136.95,136.97,136.82,136.86,3703.0,125.5589,125.5773,125.4397,125.4764,3703.0
2019-10-16 13:30:00,136.94,136.98,136.85,136.86,19545.0,125.5498,125.5864,125.4673,125.4764,19545.0
2019-10-16 14:00:00,136.85,136.98,136.85,136.97,4868.0,125.4673,125.5864,125.4673,125.5773,4868.0
2019-10-16 14:30:00,137.09,137.14,137.08,137.12,5360.0,125.6873,125.7331,125.6781,125.7148,5360.0
2019-10-16 15:00:00,137.06,137.07,136.89,136.95,6757.0,125.6598,125.669,125.5039,125.5589,6757.0
2019-10-16 15:30:00,136.97,137.07,136.94,137.02,19071.0,125.5773,125.669,125.5498,125.6231,19071.0
2019-10-17 09:30:00,137.62,137.84,137.56,137.83,15656.0,126.1732,126.3749,126.1182,126.3657,15656.0
2019-10-17 10:00:00,137.78,137.85,137.71,137.72,3383.0,126.3199,126.3841,126.2557,126.2649,3383.0
2019-10-17 10:30:00,137.73,137.74,137.45,137.51,3368.0,126.2741,126.2832,126.0173,126.0724,3368.0
2019-10-17 11:00:00,137.28,137.55,137.26,137.47,7174.0,125.8615,126.109,125.8432,126.0357,7174.0
2019-10-17 11:30:00,137.48,137.48,137.17,137.25,7909.0,126.0449,126.0449,125.7606,125.834,7909.0
2019-10-17 12:00:00,137.2,137.29,137.16,137.29,2877.0,125.7881,125.8707,125.7515,125.8707,2877.0
2019-10-17 12:30:00,137.3,137.39,137.3,137.39,2625.0,125.8798,125.9623,125.8798,125.9623,2625.0
2019-10-17 13:00:00,137.41,137.49,137.36,137.42,3220.0,125.9807,126.054,125.9348,125.9898,3220.0
2019-10-17 13:30:00,137.48,137.53,137.43,137.46,11702.0,126.0449,126.0907,125.999,126.0265,11702.0
2019-10-17 14:00:00,137.48,137.48,137.32,137.48,6346.0,126.0449,126.0449,125.8982,126.0449,6346.0
2019-10-17 14:30:00,137.46,137.59,137.39,137.55,6829.0,126.0265,126.1457,125.9623,126.109,6829.0
2019-10-17 15:00:00,137.59,137.59,137.49,137.49,5551.0,126.1457,126.1457,126.054,126.054,5551.0
2019-10-17 15:30:00,137.53,137.58,137.33,137.42,29406.0,126.0907,126.1365,125.9073,125.9898,29406.0
2019-10-18 09:30:00,137.19,137.47,137.19,137.43,21971.0,125.779,126.0357,125.779,125.999,21971.0
2019-10-18 10:00:00,137.38,137.39,137.12,137.16,9036.0,125.9532,125.9623,125.7148,125.7515,9036.0
2019-10-18 10:30:00,137.1,137.1,136.94,137.08,14768.0,125.6965,125.6965,125.5498,125.6781,14768.0
2019-10-18 11:00:00,137.14,137.23,137.04,137.16,3478.0,125.7331,125.8156,125.6415,125.7515,3478.0
2019-10-18 11:30:00,137.15,137.15,136.8,136.8,3919.0,125.7423,125.7423,125.4214,125.4214,3919.0
2019-10-18 12:00:00,136.76,136.87,136.37,136.51,10486.0,125.3847,125.4856,125.0272,125.1555,10486.0
2019-10-18 12:30:00,136.46,136.74,136.46,136.74,6513.0,125.1097,125.3664,125.1097,125.3664,6513.0
2019-10-18 13:00:00,136.8,136.99,136.79,136.92,4177.0,125.4214,125.5956,125.4122,125.5314,4177.0
2019-10-18 13:30:00,136.91,137.1,136.91,137.05,9425.0,125.5223,125.6965,125.5223,125.6506,9425.0
2019-10-18 14:00:00,137.08,137.12,136.97,137.08,6058.0,125.6781,125.7148,125.5773,125.6781,6058.0
2019-10-18 14:30:00,137.1,137.11,137.0,137.11,7410.0,125.6965,125.7056,125.6048,125.7056,7410.0
2019-10-18 15:00:00,137.1,137.19,137.1,137.14,5572.0,125.6965,125.779,125.6965,125.7331,5572.0
2019-10-18 15:30:00,137.14,137.14,136.89,136.9,23149.0,125.7331,125.7331,125.5039,125.5131,23149.0
2019-10-21 09:30:00,137.5,137.62,137.36,137.37,12092.0,126.0632,126.1732,125.9348,125.944,12092.0
2019-10-21 10:00:00,137.41,137.46,137.29,137.45,3699.0,125.9807,126.0265,125.8707,126.0173,3699.0
2019-10-21 10:30:00,137.5,137.58,137.44,137.49,5320.0,126.0632,126.1365,126.0082,126.054,5320.0
2019-10-21 11:00:00,137.6,137.64,137.54,137.64,3505.0,126.1549,126.1915,126.0999,126.1915,3505.0
2019-10-21 11:30:00,137.5,137.59,137.5,137.58,1553.0,126.0632,126.1457,126.0632,126.1365,1553.0
2019-10-21 12:00:00,137.48,137.61,137.47,137.61,1507.0,126.0449,126.164,126.0357,126.164,1507.0
2019-10-21 12:30:00,137.67,137.72,137.62,137.67,4874.0,126.219,126.2649,126.1732,126.219,4874.0
2019-10-21 13:00:00,137.68,137.69,137.59,137.64,4249.0,126.2282,126.2374,126.1457,126.1915,4249.0
2019-10-21 13:30:00,137.64,137.65,137.57,137.6,18089.0,126.1915,126.2007,126.1274,126.1549,18089.0
2019-10-21 14:00:00,137.69,137.76,137.67,137.67,5885.0,126.2374,126.3016,126.219,126.219,5885.0
2019-10-21 14:30:00,137.7,137.72,137.69,137.71,2223.0,126.2466,126.2649,126.2374,126.2557,2223.0
2019-10-21 15:00:00,137.7,137.75,137.68,137.7,3668.0,126.2466,126.2924,126.2282,126.2466,3668.0
2019-10-21 15:30:00,137.73,137.8,137.7,137.75,6775.0,126.2741,126.3382,126.2466,126.2924,6775.0
2019-10-22 09:30:00,138.07,138.08,137.9,138.02,21255.0,126.5858,126.5949,126.4299,126.5399,21255.0
2019-10-22 10:00:00,138.1,138.1,137.91,137.96,5106.0,126.6133,126.6133,126.4391,126.4849,5106.0
2019-10-22 10:30:00,138.0,138.08,137.95,138.03,7166.0,126.5216,126.5949,126.4758,126.5491,7166.0
2019-10-22 11:00:00,138.01,138.07,137.91,137.91,3391.0,126.5308,126.5858,126.4391,126.4391,3391.0
2019-10-22 11:30:00,137.85,138.01,137.8,137.8,2794.0,126.3841,126.5308,126.3382,126.3382,2794.0
2019-10-22 12:00:00,137.86,138.07,137.85,138.05,9919.0,126.3932,126.5858,126.3841,126.5674,9919.0
2019-10-22 12:30:00,138.04,138.11,138.04,138.06,3521.0,126.5583,126.6225,126.5583,126.5766,3521.0
2019-10-22 13:00:00,138.06,138.07,137.97,138.01,2812.0,126.5766,126.5858,126.4941,126.5308,2812.0
2019-10-22 13:30:00,137.97,138.03,137.88,137.92,19099.0,126.4941,126.5491,126.4116,126.4483,19099.0
2019-10-22 14:00:00,137.95,138.01,137.9,137.91,3900.0,126.4758,126.5308,126.4299,126.4391,3900.0
2019-10-22 14:30:00,137.93,137.94,137.53,137.55,10195.0,126.4574,126.4666,126.0907,126.109,10195.0
2019-10-22 15:00:00,137.52,137.61,137.35,137.59,15701.0,126.0815,126.164,125.9257,126.1457,15701.0
2019-10-22 15:30:00,137.61,137.63,137.26,137.26,11276.0,126.164,126.1824,125.8432,125.8432,11276.0
2019-10-23 09:30:00,137.12,137.44,137.08,137.38,164625.0,125.7148,126.0082,125.6781,125.9532,164625.0
2019-10-23 10:00:00,137.39,137.4,137.2,137.21,1327.0,125.9623,125.9715,125.7881,125.7973,1327.0
2019-10-23 10:30:00,137.2,137.47,137.18,137.41,4422.0,125.7881,126.0357,125.7698,125.9807,4422.0
2019-10-23 11:00:00,137.47,137.57,137.44,137.51,3964.0,126.0357,126.1274,126.0082,126.0724,3964.0
2019-10-23 11:30:00,137.5,137.51,137.46,137.46,1848.0,126.0632,126.0724,126.0265,126.0265,1848.0
2019-10-23 12:00:00,137.42,137.42,137.34,137.37,1946.0,125.9898,125.9898,125.9165,125.944,1946.0
2019-10-23 12:30:00,137.41,137.49,137.39,137.42,1922.0,125.9807,126.054,125.9623,125.9898,1922.0
2019-10-23 13:00:00,137.41,137.47,137.36,137.36,1747.0,125.9807,126.0357,125.9348,125.9348,1747.0
2019-10-23 13:30:00,137.38,137.42,137.35,137.37,11264.0,125.9532,125.9898,125.9257,125.944,11264.0
2019-10-23 14:00:00,137.3,137.3,137.16,137.17,4428.0,125.8798,125.8798,125.7515,125.7606,4428.0
2019-10-23 14:30:00,137.17,137.26,137.16,137.26,5186.0,125.7606,125.8432,125.7515,125.8432,5186.0
2019-10-23 15:00:00,137.23,137.34,137.23,137.34,2189.0,125.8156,125.9165,125.8156,125.9165,2189.0
2019-10-23 15:30:00,137.4,137.63,137.39,137.63,9248.0,125.9715,126.1824,125.9623,126.1824,9248.0
2019-10-24 09:30:00,138.12,138.18,137.7,137.74,12879.0,126.6316,126.6866,126.2466,126.2832,12879.0
2019-10-24 10:00:00,137.7,137.79,137.59,137.69,7535.0,126.2466,126.3291,126.1457,126.2374,7535.0
2019-10-24 10:30:00,137.53,137.75,137.53,137.65,1519.0,126.0907,126.2924,126.0907,126.2007,1519.0
2019-10-24 11:00:00,137.8,137.99,137.79,137.99,7591.0,126.3382,126.5124,126.3291,126.5124,7591.0
2019-10-24 11:30:00,138.03,138.1,137.85,137.97,13337.0,126.5491,126.6133,126.3841,126.4941,13337.0
2019-10-24 12:00:00,138.09,138.09,137.62,137.78,1502.0,126.6041,126.6041,126.1732,126.3199,1502.0
2019-10-24 12:30:00,137.78,137.93,137.77,137.83,4268.0,126.3199,126.4574,126.3107,126.3657,4268.0
2019-10-24 13:00:00,137.74,137.78,137.71,137.74,2843.0,126.2832,126.3199,126.2557,126.2832,2843.0
2019-10-24 13:30:00,137.77,137.78,137.65,137.65,11860.0,126.3107,126.3199,126.2007,126.2007,11860.0
2019-10-24 14:00:00,137.68,137.79,137.68,137.78,4869.0,126.2282,126.3291,126.2282,126.3199,4869.0
2019-10-24 14:30:00,137.79,137.88,137.77,137.85,6012.0,126.3291,126.4116,126.3107,126.3841,6012.0
2019-10-24 15:00:00,137.84,137.98,137.84,137.95,8620.0,126.3749,126.5033,126.3749,126.4758,8620.0
2019-10-24 15:30:00,137.92,138.05,137.91,138.02,7813.0,126.4483,126.5674,126.4391,126.5399,7813.0
2019-10-25 09:30:00,137.68,137.98,137.68,137.98,20864.0,126.2282,126.5033,126.2282,126.5033,20864.0
2019-10-25 10:00:00,137.97,138.27,137.95,138.22,6869.0,126.4941,126.7691,126.4758,126.7233,6869.0
2019-10-25 10:30:00,138.24,138.43,138.16,138.4,7329.0,126.7416,126.9158,126.6683,126.8883,7329.0
2019-10-25 11:00:00,138.44,138.69,138.37,138.69,4085.0,126.925,127.1542,126.8608,127.1542,4085.0
2019-10-25 11:30:00,138.69,138.76,138.64,138.75,5036.0,127.1542,127.2184,127.1084,127.2092,5036.0
2019-10-25 12:00:00,138.71,138.72,138.52,138.64,6504.0,127.1725,127.1817,126.9983,127.1084,6504.0
2019-10-25 12:30:00,138.68,138.7,138.6,138.61,4280.0,127.145,127.1634,127.0717,127.0809,4280.0
2019-10-25 13:00:00,138.62,138.66,138.61,138.66,3348.0,127.09,127.1267,127.0809,127.1267,3348.0
2019-10-25 13:30:00,138.56,138.62,138.55,138.61,9572.0,127.035,127.09,127.0259,127.0809,9572.0
2019-10-25 14:00:00,138.61,138.61,138.44,138.53,4966.0,127.0809,127.0809,126.925,127.0075,4966.0
2019-10-25 14:30:00,138.5,138.61,138.42,138.59,6506.0,126.98,127.0809,126.9067,127.0625,6506.0
2019-10-25 15:00:00,138.57,138.62,138.5,138.59,4461.0,127.0442,127.09,126.98,127.0625,4461.0
2019-10-25 15:30:00,138.61,138.63,138.49,138.62,9952.0,127.0809,127.0992,126.9708,127.09,9952.0
2019-10-28 09:30:00,139.16,139.46,139.0,139.41,27101.0,127.5851,127.8602,127.4384,127.8143,27101.0
2019-10-28 10:00:00,139.41,139.5,139.39,139.5,4850.0,127.8143,127.8968,127.796,127.8968,4850.0
2019-10-28 10:30:00,139.51,139.54,139.32,139.35,5290.0,127.906,127.9335,127.7318,127.7593,5290.0
2019-10-28 11:00:00,139.4,139.4,139.26,139.3,3623.0,127.8052,127.8052,127.6768,127.7135,3623.0
2019-10-28 11:30:00,139.28,139.32,139.25,139.3,16270.0,127.6951,127.7318,127.6676,127.7135,16270.0
2019-10-28 12:00:00,139.29,139.43,139.29,139.43,5621.0,127.7043,127.8327,127.7043,127.8327,5621.0
2019-10-28 12:30:00,139.34,139.39,139.28,139.29,2451.0,127.7501,127.796,127.6951,127.7043,2451.0
2019-10-28 13:00:00,139.26,139.39,139.25,139.36,14823.0,127.6768,127.796,127.6676,127.7685,14823.0
2019-10-28 13:30:00,139.37,139.42,139.32,139.39,19126.0,127.7776,127.8235,127.7318,127.796,19126.0
2019-10-28 14:00:00,139.42,139.42,139.35,139.38,4078.0,127.8235,127.8235,127.7593,127.7868,4078.0
2019-10-28 14:30:00,139.38,139.45,139.38,139.42,4907.0,127.7868,127.851,127.7868,127.8235,4907.0
2019-10-28 15:00:00,139.42,139.49,139.38,139.48,5294.0,127.8235,127.8877,127.7868,127.8785,5294.0
2019-10-28 15:30:00,139.48,139.48,139.34,139.36,17019.0,127.8785,127.8785,127.7501,127.7685,17019.0
2019-10-29 09:30:00,139.18,139.45,139.13,139.37,23058.0,127.6035,127.851,127.5576,127.7776,23058.0
2019-10-29 10:00:00,139.38,139.45,139.26,139.43,8601.0,127.7868,127.851,127.6768,127.8327,8601.0
2019-10-29 10:30:00,139.41,139.74,139.41,139.64,10831.0,127.8143,128.1169,127.8143,128.0252,10831.0
2019-10-29 11:00:00,139.67,139.72,139.45,139.55,6489.0,128.0527,128.0985,127.851,127.9427,6489.0
2019-10-29 11:30:00,139.56,139.59,139.21,139.32,6190.0,127.9518,127.9793,127.631,127.7318,6190.0
2019-10-29 12:00:00,139.28,139.59,139.21,139.58,5743.0,127.6951,127.9793,127.631,127.9702,5743.0
2019-10-29 12:30:00,139.61,139.62,139.55,139.55,1833.0,127.9977,128.0069,127.9427,127.9427,1833.0
2019-10-29 13:00:00,139.59,139.62,139.52,139.53,6223.0,127.9793,128.0069,127.9152,127.9243,6223.0
2019-10-29 13:30:00,139.53,139.56,139.51,139.52,12467.0,127.9243,127.9518,127.906,127.9152,12467.0
2019-10-29 14:00:00,139.53,139.53,139.37,139.4,4305.0,127.9243,127.9243,127.7776,127.8052,4305.0
2019-10-29 14:30:00,139.36,139.38,139.23,139.23,9735.0,127.7685,127.7868,127.6493,127.6493,9735.0
2019-10-29 15:00:00,139.24,139.31,139.23,139.3,6472.0,127.6585,127.7226,127.6493,127.7135,6472.0
2019-10-29 15:30:00,139.29,139.31,139.14,139.23,34318.0,127.7043,127.7226,127.5668,127.6493,34318.0
2019-10-30 09:30:00,139.33,139.33,139.02,139.1,14928.0,127.741,127.741,127.4568,127.5301,14928.0
2019-10-30 10:00:00,139.1,139.19,138.77,139.18,10918.0,127.5301,127.6126,127.2276,127.6035,10918.0
2019-10-30 10:30:00,139.1,139.24,139.09,139.23,3998.0,127.5301,127.6585,127.5209,127.6493,3998.0
2019-10-30 11:00:00,139.22,139.23,139.05,139.05,6465.0,127.6401,127.6493,127.4843,127.4843,6465.0
2019-10-30 11:30:00,139.1,139.11,139.0,139.11,4913.0,127.5301,127.5393,127.4384,127.5393,4913.0
2019-10-30 12:00:00,139.12,139.21,139.11,139.21,1700.0,127.5484,127.631,127.5393,127.631,1700.0
2019-10-30 12:30:00,139.24,139.26,139.15,139.15,3204.0,127.6585,127.6768,127.5759,127.5759,3204.0
2019-10-30 13:00:00,139.15,139.21,139.13,139.18,1084.0,127.5759,127.631,127.5576,127.6035,1084.0
2019-10-30 13:30:00,139.14,139.19,138.97,138.97,13049.0,127.5668,127.6126,127.4109,127.4109,13049.0
2019-10-30 14:00:00,138.99,139.35,138.96,139.21,4942.0,127.4293,127.7593,127.4018,127.631,4942.0
2019-10-30 14:30:00,139.24,139.54,139.02,139.54,5574.0,127.6585,127.9335,127.4568,127.9335,5574.0
2019-10-30 15:00:00,139.55,139.86,139.52,139.77,5658.0,127.9427,128.2269,127.9152,128.1444,5658.0
2019-10-30 15:30:00,139.72,139.77,139.62,139.76,12732.0,128.0985,128.1444,128.0069,128.1352,12732.0
2019-10-31 09:30:00,139.74,139.74,139.39,139.39,16663.0,128.1169,128.1169,127.796,127.796,16663.0
2019-10-31 10:00:00,139.27,139.28,138.87,138.94,6486.0,127.686,127.6951,127.3192,127.3834,6486.0
2019-10-31 10:30:00,138.88,139.0,138.68,139.0,12201.0,127.3284,127.4384,127.145,127.4384,12201.0
2019-10-31 11:00:00,139.13,139.19,139.0,139.0,3101.0,127.5576,127.6126,127.4384,127.4384,3101.0
2019-10-31 11:30:00,139.03,139.14,139.0,139.13,1767.0,127.4659,127.5668,127.4384,127.5576,1767.0
2019-10-31 12:00:00,138.9,138.94,138.84,138.93,6705.0,127.3467,127.3834,127.2917,127.3742,6705.0
2019-10-31 12:30:00,138.91,138.91,138.73,138.8,5018.0,127.3559,127.3559,127.1909,127.2551,5018.0
2019-10-31 13:00:00,138.94,138.95,138.88,138.94,2972.0,127.3834,127.3926,127.3284,127.3834,2972.0
2019-10-31 13:30:00,139.02,139.05,138.93,138.98,13594.0,127.4568,127.4843,127.3742,127.4201,13594.0
2019-10-31 14:00:00,138.86,138.89,138.77,138.89,2401.0,127.3101,127.3376,127.2276,127.3376,2401.0
2019-10-31 14:30:00,138.92,138.92,138.7,138.85,4001.0,127.3651,127.3651,127.1634,127.3009,4001.0
2019-10-31 15:00:00,138.86,139.05,138.85,138.97,31301.0,127.3101,127.4843,127.3009,127.4109,31301.0
2019-10-31 15:30:00,138.95,139.36,138.94,139.31,74419.0,127.3926,127.7685,127.3834,127.7226,74419.0
2019-11-01 09:30:00,140.0,140.29,140.0,140.17,29461.0,128.3552,128.6211,128.3552,128.5111,29461.0
2019-11-01 10:00:00,140.41,140.5,140.34,140.34,3221.0,128.7311,128.8137,128.667,128.667,3221.0
2019-11-01 10:30:00,140.38,140.39,140.34,140.38,2631.0,128.7036,128.7128,128.667,128.7036,2631.0
2019-11-01 11:00:00,140.41,140.42,140.29,140.29,8804.0,128.7311,128.7403,128.6211,128.6211,8804.0
2019-11-01 11:30:00,140.33,140.37,140.33,140.34,2505.0,128.6578,128.6945,128.6578,128.667,2505.0
2019-11-01 12:00:00,140.34,140.34,140.16,140.26,2760.0,128.667,128.667,128.5019,128.5936,2760.0
2019-11-01 12:30:00,140.28,140.34,140.23,140.23,5772.0,128.612,128.667,128.5661,128.5661,5772.0
2019-11-01 13:00:00,140.28,140.42,140.27,140.41,9533.0,128.612,128.7403,128.6028,128.7311,9533.0
2019-11-01 13:30:00,140.41,140.55,140.41,140.51,10151.0,128.7311,128.8595,128.7311,128.8228,10151.0
2019-11-01 14:00:00,140.51,140.51,140.39,140.45,9371.0,128.8228,128.8228,128.7128,128.7678,9371.0
2019-11-01 14:30:00,140.44,140.49,140.41,140.49,2310.0,128.7586,128.8045,128.7311,128.8045,2310.0
2019-11-01 15:00:00,140.41,140.5,140.34,140.42,4704.0,128.7311,128.8137,128.667,128.7403,4704.0
2019-11-01 15:30:00,140.44,140.61,140.37,140.61,21541.0,128.7586,128.9145,128.6945,128.9145,21541.0
2019-11-04 09:30:00,141.42,141.46,141.3,141.3,28164.0,129.6571,129.6938,129.5471,129.5471,28164.0
2019-11-04 10:00:00,141.21,141.36,141.17,141.36,8613.0,129.4646,129.6021,129.4279,129.6021,8613.0
2019-11-04 10:30:00,141.35,141.36,141.18,141.18,27215.0,129.593,129.6021,129.4371,129.4371,27215.0
2019-11-04 11:00:00,141.18,141.32,141.18,141.22,6823.0,129.4371,129.5655,129.4371,129.4738,6823.0
2019-11-04 11:30:00,141.19,141.25,141.15,141.19,3347.0,129.4463,129.5013,129.4096,129.4463,3347.0
2019-11-04 12:00:00,141.16,141.18,141.11,141.14,2503.0,129.4188,129.4371,129.3729,129.4004,2503.0
2019-11-04 12:30:00,141.14,141.22,141.1,141.2,5816.0,129.4004,129.4738,129.3638,129.4554,5816.0
2019-11-04 13:00:00,141.19,141.25,141.17,141.23,4161.0,129.4463,129.5013,129.4279,129.4829,4161.0
2019-11-04 13:30:00,141.23,141.25,141.19,141.22,6514.0,129.4829,129.5013,129.4463,129.4738,6514.0
2019-11-04 14:00:00,141.26,141.26,141.17,141.23,4750.0,129.5104,129.5104,129.4279,129.4829,4750.0
2019-11-04 14:30:00,141.25,141.26,141.14,141.15,16984.0,129.5013,129.5104,129.4004,129.4096,16984.0
2019-11-04 15:00:00,141.11,141.11,140.96,140.97,6180.0,129.3729,129.3729,129.2354,129.2446,6180.0
2019-11-04 15:30:00,140.98,141.15,140.95,141.13,18640.0,129.2537,129.4096,129.2262,129.3913,18640.0
2019-11-05 09:30:00,141.32,141.32,141.07,141.15,33264.0,129.5655,129.5655,129.3362,129.4096,33264.0
2019-11-05 10:00:00,141.19,141.37,140.91,141.0,4122.0,129.4463,129.6113,129.1896,129.2721,4122.0
2019-11-05 10:30:00,140.93,140.95,140.81,140.9,9296.0,129.2079,129.2262,129.0979,129.1804,9296.0
2019-11-05 11:00:00,140.91,141.04,140.91,140.95,12488.0,129.1896,129.3087,129.1896,129.2262,12488.0
2019-11-05 11:30:00,140.97,141.04,140.86,140.96,6243.0,129.2446,129.3087,129.1437,129.2354,6243.0
2019-11-05 12:00:00,140.96,141.02,140.85,140.87,1570.0,129.2354,129.2904,129.1345,129.1529,1570.0
2019-11-05 12:30:00,140.84,141.05,140.83,141.05,2769.0,129.1254,129.3179,129.1162,129.3179,2769.0
2019-11-05 13:00:00,141.05,141.1,141.02,141.06,17605.0,129.3179,129.3638,129.2904,129.3271,17605.0
2019-11-05 13:30:00,141.1,141.11,141.0,141.07,20865.0,129.3638,129.3729,129.2721,129.3362,20865.0
2019-11-05 14:00:00,141.05,141.16,141.04,141.12,7217.0,129.3179,129.4188,129.3087,129.3821,7217.0
2019-11-05 14:30:00,141.11,141.16,141.06,141.11,2653.0,129.3729,129.4188,129.3271,129.3729,2653.0
2019-11-05 15:00:00,141.1,141.11,141.02,141.03,6283.0,129.3638,129.3729,129.2904,129.2996,6283.0
2019-11-05 15:30:00,141.0,141.1,140.9,140.95,10299.0,129.2721,129.3638,129.1804,129.2262,10299.0
2019-11-06 09:30:00,140.96,140.96,140.73,140.87,26813.0,129.2354,129.2354,129.0245,129.1529,26813.0
2019-11-06 10:00:00,140.88,140.97,140.88,140.94,6450.0,129.1621,129.2446,129.1621,129.2171,6450.0
2019-11-06 10:30:00,140.84,140.92,140.79,140.8,5264.0,129.1254,129.1987,129.0795,129.0887,5264.0
2019-11-06 11:00:00,140.82,140.91,140.82,140.83,9493.0,129.107,129.1896,129.107,129.1162,9493.0
2019-11-06 11:30:00,140.87,141.06,140.49,140.59,21243.0,129.1529,129.3271,128.8045,128.8962,21243.0
2019-11-06 12:00:00,140.63,140.75,140.62,140.63,5520.0,128.9328,129.0429,128.9237,128.9328,5520.0
2019-11-06 12:30:00,140.61,140.74,140.61,140.64,6676.0,128.9145,129.0337,128.9145,128.942,6676.0
2019-11-06 13:00:00,140.69,140.83,140.59,140.83,9520.0,128.9879,129.1162,128.8962,129.1162,9520.0
2019-11-06 13:30:00,140.8,140.96,140.8,140.96,587424.0,129.0887,129.2354,129.0887,129.2354,587424.0
2019-11-06 14:00:00,140.94,140.95,140.87,140.91,6050.0,129.2171,129.2262,129.1529,129.1896,6050.0
2019-11-06 14:30:00,140.88,140.93,140.86,140.93,13397.0,129.1621,129.2079,129.1437,129.2079,13397.0
2019-11-06 15:00:00,140.87,140.98,140.86,140.92,6107.0,129.1529,129.2537,129.1437,129.1987,6107.0
2019-11-06 15:30:00,140.89,140.96,140.86,140.94,14278.0,129.1712,129.2354,129.1437,129.2171,14278.0
2019-11-07 09:30:00,141.65,141.91,141.65,141.89,19915.0,129.868,130.1064,129.868,130.088,19915.0
2019-11-07 10:00:00,141.77,141.89,141.74,141.84,18275.0,129.978,130.088,129.9505,130.0422,18275.0
2019-11-07 10:30:00,141.85,142.0,141.84,141.99,5969.0,130.0514,130.1889,130.0422,130.1797,5969.0
2019-11-07 11:00:00,141.92,141.93,141.83,141.84,5270.0,130.1155,130.1247,130.033,130.0422,5270.0
2019-11-07 11:30:00,141.82,142.06,141.75,142.04,12717.0,130.0239,130.2439,129.9597,130.2256,12717.0
2019-11-07 12:00:00,142.06,142.06,141.82,141.86,10361.0,130.2439,130.2439,130.0239,130.0605,10361.0
2019-11-07 12:30:00,141.85,141.91,141.84,141.9,11408.0,130.0514,130.1064,130.0422,130.0972,11408.0
2019-11-07 13:00:00,141.88,141.88,141.77,141.78,5150.0,130.0789,130.0789,129.978,129.9872,5150.0
2019-11-07 13:30:00,141.79,141.8,141.7,141.74,9334.0,129.9964,130.0055,129.9138,129.9505,9334.0
2019-11-07 14:00:00,141.77,141.82,141.76,141.81,8322.0,129.978,130.0239,129.9689,130.0147,8322.0
2019-11-07 14:30:00,141.77,141.78,141.43,141.5,17188.0,129.978,129.9872,129.6663,129.7305,17188.0
2019-11-07 15:00:00,141.61,141.62,141.24,141.35,2605.0,129.8313,129.8405,129.4921,129.593,2605.0
2019-11-07 15:30:00,141.41,141.48,141.26,141.48,9799.0,129.648,129.7121,129.5104,129.7121,9799.0
2019-11-08 09:30:00,141.32,141.49,141.06,141.06,17787.0,129.5655,129.7213,129.3271,129.3271,17787.0
2019-11-08 10:00:00,141.0,141.39,141.0,141.36,4183.0,129.2721,129.6296,129.2721,129.6021,4183.0
2019-11-08 10:30:00,141.39,141.44,141.38,141.44,1517.0,129.6296,129.6755,129.6205,129.6755,1517.0
2019-11-08 11:00:00,141.49,141.52,141.3,141.3,4704.0,129.7213,129.7488,129.5471,129.5471,4704.0
2019-11-08 11:30:00,141.37,141.54,141.37,141.53,6675.0,129.6113,129.7672,129.6113,129.758,6675.0
2019-11-08 12:00:00,141.56,141.6,141.53,141.54,9485.0,129.7855,129.8222,129.758,129.7672,9485.0
2019-11-08 12:30:00,141.58,141.6,141.54,141.55,2216.0,129.8038,129.8222,129.7672,129.7763,2216.0
2019-11-08 13:00:00,141.57,141.57,141.49,141.52,3821.0,129.7947,129.7947,129.7213,129.7488,3821.0
2019-11-08 13:30:00,141.52,141.55,141.49,141.5,10459.0,129.7488,129.7763,129.7213,129.7305,10459.0
2019-11-08 14:00:00,141.48,141.49,141.45,141.47,7590.0,129.7121,129.7213,129.6846,129.703,7590.0
2019-11-08 14:30:00,141.49,141.52,141.47,141.52,3229.0,129.7213,129.7488,129.703,129.7488,3229.0
2019-11-08 15:00:00,141.52,141.68,141.51,141.65,4544.0,129.7488,129.8955,129.7396,129.868,4544.0
2019-11-08 15:30:00,141.67,141.86,141.67,141.84,7146.0,129.8863,130.0605,129.8863,130.0422,7146.0
2019-11-11 09:30:00,141.23,141.41,141.1,141.41,16263.0,129.4829,129.648,129.3638,129.648,16263.0
2019-11-11 10:00:00,141.4,141.53,141.39,141.53,3791.0,129.6388,129.758,129.6296,129.758,3791.0
2019-11-11 10:30:00,141.5,141.5,141.42,141.43,2338.0,129.7305,129.7305,129.6571,129.6663,2338.0
2019-11-11 11:00:00,141.39,141.46,141.39,141.39,2740.0,129.6296,129.6938,129.6296,129.6296,2740.0
2019-11-11 11:30:00,141.39,141.46,141.38,141.46,1544.0,129.6296,129.6938,129.6205,129.6938,1544.0
2019-11-11 12:00:00,141.48,141.55,141.45,141.55,4106.0,129.7121,129.7763,129.6846,129.7763,4106.0
2019-11-11 12:30:00,141.56,141.59,141.55,141.59,1838.0,129.7855,129.813,129.7763,129.813,1838.0
2019-11-11 13:00:00,141.59,141.62,141.57,141.62,2575.0,129.813,129.8405,129.7947,129.8405,2575.0
2019-11-11 13:30:00,141.64,141.69,141.63,141.66,11235.0,129.8588,129.9047,129.8497,129.8772,11235.0
2019-11-11 14:00:00,141.66,141.67,141.63,141.64,4470.0,129.8772,129.8863,129.8497,129.8588,4470.0
2019-11-11 14:30:00,141.64,141.65,141.57,141.64,5771.0,129.8588,129.868,129.7947,129.8588,5771.0
2019-11-11 15:00:00,141.64,141.66,141.58,141.59,2752.0,129.8588,129.8772,129.8038,129.813,2752.0
2019-11-11 15:30:00,141.61,141.61,141.49,141.61,8709.0,129.8313,129.8313,129.7213,129.8313,8709.0
2019-11-12 09:30:00,141.8,142.11,141.75,142.11,29784.0,130.0055,130.2897,129.9597,130.2897,29784.0
2019-11-12 10:00:00,142.12,142.25,142.05,142.25,6502.0,130.2989,130.4181,130.2347,130.4181,6502.0
2019-11-12 10:30:00,142.29,142.32,142.25,142.25,3849.0,130.4548,130.4823,130.4181,130.4181,3849.0
2019-11-12 11:00:00,142.26,142.28,142.16,142.24,3239.0,130.4273,130.4456,130.3356,130.4089,3239.0
2019-11-12 11:30:00,142.22,142.23,142.07,142.07,3497.0,130.3906,130.3998,130.2531,130.2531,3497.0
2019-11-12 12:00:00,142.05,142.12,141.93,141.95,7646.0,130.2347,130.2989,130.1247,130.1431,7646.0
2019-11-12 12:30:00,142.03,142.05,141.97,142.04,3569.0,130.2164,130.2347,130.1614,130.2256,3569.0
2019-11-12 13:00:00,142.08,142.13,142.03,142.03,4641.0,130.2622,130.3081,130.2164,130.2164,4641.0
2019-11-12 13:30:00,142.05,142.18,142.01,142.16,10270.0,130.2347,130.3539,130.1981,130.3356,10270.0
2019-11-12 14:00:00,142.09,142.09,141.8,141.81,7742.0,130.2714,130.2714,130.0055,130.0147,7742.0
2019-11-12 14:30:00,141.83,141.86,141.54,141.61,5707.0,130.033,130.0605,129.7672,129.8313,5707.0
2019-11-12 15:00:00,141.65,141.75,141.62,141.74,11740.0,129.868,129.9597,129.8405,129.9505,11740.0
2019-11-12 15:30:00,141.74,141.87,141.73,141.82,10045.0,129.9505,130.0697,129.9414,130.0239,10045.0
2019-11-13 09:30:00,141.44,141.61,141.3,141.54,18147.0,129.6755,129.8313,129.5471,129.7672,18147.0
2019-11-13 10:00:00,141.66,141.77,141.66,141.73,5686.0,129.8772,129.978,129.8772,129.9414,5686.0
2019-11-13 10:30:00,141.77,141.92,141.62,141.87,7028.0,129.978,130.1155,129.8405,130.0697,7028.0
2019-11-13 11:00:00,141.94,141.94,141.81,141.88,5396.0,130.1339,130.1339,130.0147,130.0789,5396.0
2019-11-13 11:30:00,141.78,142.01,141.78,141.97,4687.0,129.9872,130.1981,129.9872,130.1614,4687.0
2019-11-13 12:00:00,141.96,142.05,141.91,142.04,6387.0,130.1522,130.2347,130.1064,130.2256,6387.0
2019-11-13 12:30:00,142.03,142.09,142.0,142.09,1266.0,130.2164,130.2714,130.1889,130.2714,1266.0
2019-11-13 13:00:00,142.09,142.12,142.02,142.02,7587.0,130.2714,130.2989,130.2072,130.2072,7587.0
2019-11-13 13:30:00,142.07,142.15,141.75,141.78,12412.0,130.2531,130.3264,129.9597,129.9872,12412.0
2019-11-13 14:00:00,141.75,141.83,141.68,141.73,13814.0,129.9597,130.033,129.8955,129.9414,13814.0
2019-11-13 14:30:00,141.77,141.95,141.77,141.94,9370.0,129.978,130.1431,129.978,130.1339,9370.0
2019-11-13 15:00:00,142.03,142.08,142.01,142.04,15046.0,130.2164,130.2622,130.1981,130.2256,15046.0
2019-11-13 15:30:00,142.0,142.05,141.85,141.94,19628.0,130.1889,130.2347,130.0514,130.1339,19628.0
2019-11-14 09:30:00,141.82,141.98,141.53,141.97,30402.0,130.0239,130.1706,129.758,130.1614,30402.0
2019-11-14 10:00:00,141.99,142.12,141.98,142.0,5744.0,130.1797,130.2989,130.1706,130.1889,5744.0
2019-11-14 10:30:00,142.04,142.04,141.85,141.86,5478.0,130.2256,130.2256,130.0514,130.0605,5478.0
2019-11-14 11:00:00,141.84,142.04,141.82,142.03,5696.0,130.0422,130.2256,130.0239,130.2164,5696.0
2019-11-14 11:30:00,142.0,142.0,141.52,141.59,19807.0,130.1889,130.1889,129.7488,129.813,19807.0
2019-11-14 12:00:00,141.67,141.77,141.67,141.77,15004.0,129.8863,129.978,129.8863,129.978,15004.0
2019-11-14 12:30:00,141.81,141.93,141.81,141.93,6536.0,130.0147,130.1247,130.0147,130.1247,6536.0
2019-11-14 13:00:00,141.96,141.98,141.87,141.88,2876.0,130.1522,130.1706,130.0697,130.0789,2876.0
2019-11-14 13:30:00,141.91,141.95,141.65,141.76,15598.0,130.1064,130.1431,129.868,129.9689,15598.0
2019-11-14 14:00:00,141.84,142.01,141.84,141.99,7275.0,130.0422,130.1981,130.0422,130.1797,7275.0
2019-11-14 14:30:00,142.0,142.05,141.98,142.04,3442.0,130.1889,130.2347,130.1706,130.2256,3442.0
2019-11-14 15:00:00,142.05,142.11,141.98,142.11,5236.0,130.2347,130.2897,130.1706,130.2897,5236.0
2019-11-14 15:30:00,142.08,142.17,142.08,142.17,18501.0,130.2622,130.3448,130.2622,130.3448,18501.0
2019-11-15 09:30:00,142.83,142.83,142.55,142.57,18493.0,130.9499,130.9499,130.6931,130.7115,18493.0
2019-11-15 10:00:00,142.6,142.73,142.55,142.72,5589.0,130.739,130.8582,130.6931,130.849,5589.0
2019-11-15 10:30:00,142.77,142.79,142.67,142.77,3086.0,130.8948,130.9132,130.8032,130.8948,3086.0
2019-11-15 11:00:00,142.82,143.0,142.82,143.0,10304.0,130.9407,131.1057,130.9407,131.1057,10304.0
2019-11-15 11:30:00,143.01,143.03,142.91,142.92,7823.0,131.1149,131.1332,131.0232,131.0324,7823.0
2019-11-15 12:00:00,142.97,143.03,142.94,142.94,6290.0,131.0782,131.1332,131.0507,131.0507,6290.0
2019-11-15 12:30:00,142.95,143.01,142.93,143.01,4065.0,131.0599,131.1149,131.0415,131.1149,4065.0
2019-11-15 13:00:00,142.95,142.96,142.9,142.91,11887.0,131.0599,131.069,131.014,131.0232,11887.0
2019-11-15 13:30:00,142.9,142.94,142.88,142.91,2058.0,131.014,131.0507,130.9957,131.0232,2058.0
2019-11-15 14:00:00,142.92,143.04,142.92,143.01,12782.0,131.0324,131.1424,131.0324,131.1149,12782.0
2019-11-15 14:30:00,142.96,143.05,142.95,143.05,3396.0,131.069,131.1516,131.0599,131.1516,3396.0
2019-11-15 15:00:00,143.08,143.08,142.94,142.98,2623.0,131.1791,131.1791,131.0507,131.0874,2623.0
2019-11-15 15:30:00,142.93,143.17,142.89,143.17,21742.0,131.0415,131.2616,131.0049,131.2616,21742.0
2019-11-18 09:30:00,143.08,143.19,142.94,143.05,15881.0,131.1791,131.2799,131.0507,131.1516,15881.0
2019-11-18 10:00:00,143.06,143.13,142.9,142.91,8219.0,131.1607,131.2249,131.014,131.0232,8219.0
2019-11-18 10:30:00,142.96,143.22,142.96,143.14,26112.0,131.069,131.3074,131.069,131.2341,26112.0
2019-11-18 11:00:00,143.14,143.26,143.09,143.23,29483.0,131.2341,131.3441,131.1882,131.3166,29483.0
2019-11-18 11:30:00,143.26,143.31,143.21,143.28,3821.0,131.3441,131.3899,131.2982,131.3624,3821.0
2019-11-18 12:00:00,143.28,143.32,143.26,143.27,1564.0,131.3624,131.3991,131.3441,131.3533,1564.0
2019-11-18 12:30:00,143.21,143.29,143.2,143.28,7039.0,131.2982,131.3716,131.2891,131.3624,7039.0
2019-11-18 13:00:00,143.27,143.32,143.26,143.31,10030.0,131.3533,131.3991,131.3441,131.3899,10030.0
2019-11-18 13:30:00,143.31,143.4,143.29,143.39,14901.0,131.3899,131.4724,131.3716,131.4633,14901.0
2019-11-18 14:00:00,143.4,143.43,143.3,143.4,4171.0,131.4724,131.5,131.3808,131.4724,4171.0
2019-11-18 14:30:00,143.42,143.46,143.38,143.39,14529.0,131.4908,131.5275,131.4541,131.4633,14529.0
2019-11-18 15:00:00,143.39,143.4,143.24,143.31,23291.0,131.4633,131.4724,131.3258,131.3899,23291.0
2019-11-18 15:30:00,143.29,143.32,143.18,143.31,19315.0,131.3716,131.3991,131.2707,131.3899,19315.0
2019-11-19 09:30:00,143.63,143.63,143.34,143.34,32421.0,131.6833,131.6833,131.4174,131.4174,32421.0
2019-11-19 10:00:00,143.37,143.37,143.26,143.29,5735.0,131.4449,131.4449,131.3441,131.3716,5735.0
2019-11-19 10:30:00,143.28,143.33,143.0,143.0,11895.0,131.3624,131.4083,131.1057,131.1057,11895.0
2019-11-19 11:00:00,143.13,143.26,143.07,143.25,8747.0,131.2249,131.3441,131.1699,131.3349,8747.0
2019-11-19 11:30:00,143.3,143.53,143.3,143.52,3286.0,131.3808,131.5916,131.3808,131.5825,3286.0
2019-11-19 12:00:00,143.41,143.42,143.2,143.35,11725.0,131.4816,131.4908,131.2891,131.4266,11725.0
2019-11-19 12:30:00,143.31,143.32,143.22,143.27,12889.0,131.3899,131.3991,131.3074,131.3533,12889.0
2019-11-19 13:00:00,143.26,143.42,143.26,143.38,3841.0,131.3441,131.4908,131.3441,131.4541,3841.0
2019-11-19 13:30:00,143.35,143.43,143.34,143.36,12707.0,131.4266,131.5,131.4174,131.4358,12707.0
2019-11-19 14:00:00,143.44,143.54,143.44,143.51,10676.0,131.5091,131.6008,131.5091,131.5733,10676.0
2019-11-19 14:30:00,143.52,143.52,143.39,143.41,17922.0,131.5825,131.5825,131.4633,131.4816,17922.0
2019-11-19 15:00:00,143.38,143.52,143.37,143.38,11753.0,131.4541,131.5825,131.4449,131.4541,11753.0
2019-11-19 15:30:00,143.38,143.48,143.29,143.33,19703.0,131.4541,131.5458,131.3716,131.4083,19703.0
2019-11-20 09:30:00,143.07,143.22,143.05,143.15,18510.0,131.1699,131.3074,131.1516,131.2432,18510.0
2019-11-20 10:00:00,143.21,143.22,143.04,143.12,10003.0,131.2982,131.3074,131.1424,131.2157,10003.0
2019-11-20 10:30:00,143.17,143.33,143.17,143.29,23358.0,131.2616,131.4083,131.2616,131.3716,23358.0
2019-11-20 11:00:00,143.28,143.31,143.17,143.28,5328.0,131.3624,131.3899,131.2616,131.3624,5328.0
2019-11-20 11:30:00,143.2,143.23,143.11,143.16,3908.0,131.2891,131.3166,131.2066,131.2524,3908.0
2019-11-20 12:00:00,143.16,143.16,143.06,143.13,3774.0,131.2524,131.2524,131.1607,131.2249,3774.0
2019-11-20 12:30:00,143.14,143.15,142.32,142.56,18587.0,131.2341,131.2432,130.4823,130.7023,18587.0
2019-11-20 13:00:00,142.53,142.59,142.08,142.24,47811.0,130.6748,130.7298,130.2622,130.4089,47811.0
2019-11-20 13:30:00,142.22,142.6,142.14,142.49,22132.0,130.3906,130.739,130.3172,130.6381,22132.0
2019-11-20 14:00:00,142.45,142.69,142.42,142.69,4772.0,130.6015,130.8215,130.574,130.8215,4772.0
2019-11-20 14:30:00,142.69,142.82,142.69,142.7,17951.0,130.8215,130.9407,130.8215,130.8307,17951.0
2019-11-20 15:00:00,142.73,142.85,142.65,142.74,14355.0,130.8582,130.9682,130.7848,130.8673,14355.0
2019-11-20 15:30:00,142.62,142.93,142.61,142.85,30051.0,130.7573,131.0415,130.7482,130.9682,30051.0
2019-11-21 09:30:00,142.94,142.94,142.62,142.64,45916.0,131.0507,131.0507,130.7573,130.7757,45916.0
2019-11-21 10:00:00,142.66,142.71,142.37,142.44,8182.0,130.794,130.8398,130.5281,130.5923,8182.0
2019-11-21 10:30:00,142.34,142.54,142.32,142.54,3424.0,130.5006,130.684,130.4823,130.684,3424.0
2019-11-21 11:00:00,142.55,142.7,142.53,142.56,5202.0,130.6931,130.8307,130.6748,130.7023,5202.0
2019-11-21 11:30:00,142.45,142.57,142.42,142.48,2864.0,130.6015,130.7115,130.574,130.629,2864.0
2019-11-21 12:00:00,142.46,142.65,142.45,142.6,4440.0,130.6106,130.7848,130.6015,130.739,4440.0
2019-11-21 12:30:00,142.62,142.8,142.61,142.75,3177.0,130.7573,130.9224,130.7482,130.8765,3177.0
2019-11-21 13:00:00,142.77,142.77,142.71,142.74,1488.0,130.8948,130.8948,130.8398,130.8673,1488.0
2019-11-21 13:30:00,142.76,142.76,142.68,142.72,11496.0,130.8857,130.8857,130.8123,130.849,11496.0
2019-11-21 14:00:00,142.66,142.84,142.57,142.8,6423.0,130.794,130.959,130.7115,130.9224,6423.0
2019-11-21 14:30:00,142.82,142.86,142.82,142.83,13320.0,130.9407,130.9774,130.9407,130.9499,13320.0
2019-11-21 15:00:00,142.82,142.83,142.73,142.75,3762.0,130.9407,130.9499,130.8582,130.8765,3762.0
2019-11-21 15:30:00,142.74,142.76,142.47,142.67,18025.0,130.8673,130.8857,130.6198,130.8032,18025.0
2019-11-22 09:30:00,143.01,143.03,142.84,142.94,18759.0,131.1149,131.1332,130.959,131.0507,18759.0
2019-11-22 10:00:00,143.0,143.0,142.87,142.9,15843.0,131.1057,131.1057,130.9865,131.014,15843.0
2019-11-22 10:30:00,142.73,142.73,142.62,142.62,6934.0,130.8582,130.8582,130.7573,130.7573,6934.0
2019-11-22 11:00:00,142.65,142.66,142.47,142.58,7191.0,130.7848,130.794,130.6198,130.7207,7191.0
2019-11-22 11:30:00,142.63,142.75,142.63,142.73,1185.0,130.7665,130.8765,130.7665,130.8582,1185.0
2019-11-22 12:00:00,142.73,142.84,142.73,142.84,4105.0,130.8582,130.959,130.8582,130.959,4105.0
2019-11-22 12:30:00,142.84,142.87,142.81,142.86,899.0,130.959,130.9865,130.9315,130.9774,899.0
2019-11-22 13:00:00,142.88,142.93,142.87,142.91,2477.0,130.9957,131.0415,130.9865,131.0232,2477.0
2019-11-22 13:30:00,142.92,142.94,142.83,142.84,17373.0,131.0324,131.0507,130.9499,130.959,17373.0
2019-11-22 14:00:00,142.84,142.9,142.84,142.87,2718.0,130.959,131.014,130.959,130.9865,2718.0
2019-11-22 14:30:00,142.92,142.93,142.88,142.91,3351.0,131.0324,131.0415,130.9957,131.0232,3351.0
2019-11-22 15:00:00,142.89,142.94,142.88,142.94,3985.0,131.0049,131.0507,130.9957,131.0507,3985.0
2019-11-22 15:30:00,142.95,142.97,142.78,142.93,17862.0,131.0599,131.0782,130.904,131.0415,17862.0
2019-11-25 09:30:00,143.42,143.8,143.42,143.76,34514.0,131.4908,131.8392,131.4908,131.8025,34514.0
2019-11-25 10:00:00,143.78,143.9,143.77,143.86,5863.0,131.8208,131.9309,131.8117,131.8942,5863.0
2019-11-25 10:30:00,143.87,143.97,143.87,143.91,7312.0,131.9034,131.995,131.9034,131.94,7312.0
2019-11-25 11:00:00,143.78,143.88,143.77,143.88,1239.0,131.8208,131.9125,131.8117,131.9125,1239.0
2019-11-25 11:30:00,143.83,143.9,143.82,143.85,4053.0,131.8667,131.9309,131.8575,131.885,4053.0
2019-11-25 12:00:00,143.87,143.87,143.82,143.83,3212.0,131.9034,131.9034,131.8575,131.8667,3212.0
2019-11-25 12:30:00,143.83,143.86,143.83,143.86,1490.0,131.8667,131.8942,131.8667,131.8942,1490.0
2019-11-25 13:00:00,143.94,143.95,143.89,143.9,3502.0,131.9675,131.9767,131.9217,131.9309,3502.0
2019-11-25 13:30:00,143.88,143.91,143.84,143.87,14230.0,131.9125,131.94,131.8758,131.9034,14230.0
2019-11-25 14:00:00,143.86,143.93,143.84,143.88,5921.0,131.8942,131.9584,131.8758,131.9125,5921.0
2019-11-25 14:30:00,143.88,143.9,143.84,143.87,5791.0,131.9125,131.9309,131.8758,131.9034,5791.0
2019-11-25 15:00:00,143.87,144.01,143.87,144.01,8023.0,131.9034,132.0317,131.9034,132.0317,8023.0
2019-11-25 15:30:00,144.02,144.07,143.9,144.07,32082.0,132.0409,132.0867,131.9309,132.0867,32082.0
2019-11-26 09:30:00,144.13,144.27,143.93,144.27,37265.0,132.1417,132.2701,131.9584,132.2701,37265.0
2019-11-26 10:00:00,144.3,144.31,144.12,144.22,5366.0,132.2976,132.3068,132.1326,132.2242,5366.0
2019-11-26 10:30:00,144.2,144.27,144.13,144.23,12885.0,132.2059,132.2701,132.1417,132.2334,12885.0
2019-11-26 11:00:00,144.23,144.33,144.2,144.28,4455.0,132.2334,132.3251,132.2059,132.2793,4455.0
2019-11-26 11:30:00,144.27,144.35,144.17,144.33,17566.0,132.2701,132.3434,132.1784,132.3251,17566.0
2019-11-26 12:00:00,144.33,144.41,144.3,144.4,4139.0,132.3251,132.3984,132.2976,132.3893,4139.0
2019-11-26 12:30:00,144.43,144.44,144.37,144.38,3735.0,132.4168,132.4259,132.3618,132.3709,3735.0
2019-11-26 13:00:00,144.39,144.4,144.26,144.26,8560.0,132.3801,132.3893,132.2609,132.2609,8560.0
2019-11-26 13:30:00,144.29,144.29,144.17,144.23,16826.0,132.2884,132.2884,132.1784,132.2334,16826.0
2019-11-26 14:00:00,144.25,144.29,144.22,144.25,4089.0,132.2517,132.2884,132.2242,132.2517,4089.0
2019-11-26 14:30:00,144.25,144.3,144.21,144.28,14399.0,132.2517,132.2976,132.2151,132.2793,14399.0
2019-11-26 15:00:00,144.25,144.25,144.14,144.19,8716.0,132.2517,132.2517,132.1509,132.1967,8716.0
2019-11-26 15:30:00,144.2,144.48,144.2,144.37,19929.0,132.2059,132.4626,132.2059,132.3618,19929.0
2019-11-27 09:30:00,144.7,144.7,144.55,144.6,19786.0,132.6643,132.6643,132.5268,132.5726,19786.0
2019-11-27 10:00:00,144.6,144.6,144.52,144.57,8723.0,132.5726,132.5726,132.4993,132.5451,8723.0
2019-11-27 10:30:00,144.6,144.67,144.59,144.67,5510.0,132.5726,132.6368,132.5635,132.6368,5510.0
2019-11-27 11:00:00,144.67,144.71,144.6,144.66,6196.0,132.6368,132.6735,132.5726,132.6276,6196.0
2019-11-27 11:30:00,144.65,144.78,144.65,144.76,31403.0,132.6185,132.7377,132.6185,132.7193,31403.0
2019-11-27 12:00:00,144.77,144.82,144.76,144.76,5979.0,132.7285,132.7743,132.7193,132.7193,5979.0
2019-11-27 12:30:00,144.76,144.82,144.76,144.8,6372.0,132.7193,132.7743,132.7193,132.756,6372.0
2019-11-27 13:00:00,144.79,144.97,144.79,144.94,16069.0,132.7468,132.9119,132.7468,132.8844,16069.0
2019-11-27 13:30:00,144.99,145.0,144.94,144.94,17461.0,132.9302,132.9394,132.8844,132.8844,17461.0
2019-11-27 14:00:00,144.92,144.99,144.91,144.97,4124.0,132.866,132.9302,132.8568,132.9119,4124.0
2019-11-27 14:30:00,144.98,145.0,144.95,144.95,3155.0,132.921,132.9394,132.8935,132.8935,3155.0
2019-11-27 15:00:00,144.97,145.02,144.96,145.0,17923.0,132.9119,132.9577,132.9027,132.9394,17923.0
2019-11-27 15:30:00,145.0,145.02,144.93,145.02,19943.0,132.9394,132.9577,132.8752,132.9577,19943.0
2019-11-29 09:30:00,144.78,144.88,144.64,144.65,16159.0,132.7377,132.8293,132.6093,132.6185,16159.0
2019-11-29 10:00:00,144.76,144.87,144.76,144.81,4883.0,132.7193,132.8202,132.7193,132.7652,4883.0
2019-11-29 10:30:00,144.74,144.81,144.73,144.78,3637.0,132.701,132.7652,132.6918,132.7377,3637.0
2019-11-29 11:00:00,144.74,144.74,144.66,144.7,4160.0,132.701,132.701,132.6276,132.6643,4160.0
2019-11-29 11:30:00,144.67,144.73,144.56,144.67,10234.0,132.6368,132.6918,132.536,132.6368,10234.0
2019-11-29 12:00:00,144.71,144.74,144.6,144.61,4191.0,132.6735,132.701,132.5726,132.5818,4191.0
2019-11-29 12:30:00,144.58,144.59,144.37,144.54,15202.0,132.5543,132.5635,132.3618,132.5176,15202.0
2019-12-02 09:30:00,144.62,144.62,143.9,143.9,38909.0,132.591,132.591,131.9309,131.9309,38909.0
2019-12-02 10:00:00,143.82,143.84,143.33,143.47,21699.0,131.8575,131.8758,131.4083,131.5366,21699.0
2019-12-02 10:30:00,143.43,143.47,143.09,143.16,43198.0,131.5,131.5366,131.1882,131.2524,43198.0
2019-12-02 11:00:00,143.22,143.29,143.01,143.27,10414.0,131.3074,131.3716,131.1149,131.3533,10414.0
2019-12-02 11:30:00,143.25,143.4,143.05,143.37,7013.0,131.3349,131.4724,131.1516,131.4449,7013.0
2019-12-02 12:00:00,143.42,143.48,143.13,143.2,12351.0,131.4908,131.5458,131.2249,131.2891,12351.0
2019-12-02 12:30:00,143.23,143.28,143.14,143.15,7407.0,131.3166,131.3624,131.2341,131.2432,7407.0
2019-12-02 13:00:00,143.16,143.42,143.16,143.41,4076.0,131.2524,131.4908,131.2524,131.4816,4076.0
2019-12-02 13:30:00,143.39,143.45,143.3,143.4,13119.0,131.4633,131.5183,131.3808,131.4724,13119.0
2019-12-02 14:00:00,143.4,143.59,143.39,143.55,10424.0,131.4724,131.6466,131.4633,131.61,10424.0
2019-12-02 14:30:00,143.59,143.66,143.53,143.56,6277.0,131.6466,131.7108,131.5916,131.6191,6277.0
2019-12-02 15:00:00,143.57,143.57,143.27,143.27,11394.0,131.6283,131.6283,131.3533,131.3533,11394.0
2019-12-02 15:30:00,143.28,143.49,143.17,143.2,24368.0,131.3624,131.555,131.2616,131.2891,24368.0
2019-12-03 09:30:00,141.87,141.96,141.18,141.63,48924.0,130.0697,130.1522,129.4371,129.8497,48924.0
2019-12-03 10:00:00,141.58,141.74,141.33,141.59,22073.0,129.8038,129.9505,129.5746,129.813,22073.0
2019-12-03 10:30:00,141.7,141.81,141.42,141.59,7367.0,129.9138,130.0147,129.6571,129.813,7367.0
2019-12-03 11:00:00,141.5,141.77,141.43,141.58,12107.0,129.7305,129.978,129.6663,129.8038,12107.0
2019-12-03 11:30:00,141.53,141.75,141.5,141.68,10642.0,129.758,129.9597,129.7305,129.8955,10642.0
2019-12-03 12:00:00,141.67,141.81,141.59,141.77,6973.0,129.8863,130.0147,129.813,129.978,6973.0
2019-12-03 12:30:00,141.73,141.78,141.68,141.74,5807.0,129.9414,129.9872,129.8955,129.9505,5807.0
2019-12-03 13:00:00,141.8,141.99,141.79,141.98,13219.0,130.0055,130.1797,129.9964,130.1706,13219.0
2019-12-03 13:30:00,141.98,142.1,141.96,141.97,17945.0,130.1706,130.2806,130.1522,130.1614,17945.0
2019-12-03 14:00:00,142.01,142.01,141.77,141.78,3460.0,130.1981,130.1981,129.978,129.9872,3460.0
2019-12-03 14:30:00,141.79,141.96,141.79,141.93,5257.0,129.9964,130.1522,129.9964,130.1247,5257.0
2019-12-03 15:00:00,141.94,142.31,141.88,142.3,10006.0,130.1339,130.4731,130.0789,130.4639,10006.0
2019-12-03 15:30:00,142.26,142.31,142.06,142.28,18980.0,130.4273,130.4731,130.2439,130.4456,18980.0
2019-12-04 09:30:00,142.86,143.29,142.71,143.27,21887.0,130.9774,131.3716,130.8398,131.3533,21887.0
2019-12-04 10:00:00,143.25,143.35,143.15,143.19,8089.0,131.3349,131.4266,131.2432,131.2799,8089.0
2019-12-04 10:30:00,143.15,143.32,143.15,143.3,7213.0,131.2432,131.3991,131.2432,131.3808,7213.0
2019-12-04 11:00:00,143.32,143.32,143.16,143.21,10210.0,131.3991,131.3991,131.2524,131.2982,10210.0
2019-12-04 11:30:00,143.27,143.36,143.23,143.23,2488.0,131.3533,131.4358,131.3166,131.3166,2488.0
2019-12-04 12:00:00,143.2,143.21,143.1,143.14,8339.0,131.2891,131.2982,131.1974,131.2341,8339.0
2019-12-04 12:30:00,143.15,143.23,143.11,143.22,1434.0,131.2432,131.3166,131.2066,131.3074,1434.0
2019-12-04 13:00:00,143.22,143.24,143.13,143.21,3448.0,131.3074,131.3258,131.2249,131.2982,3448.0
2019-12-04 13:30:00,143.19,143.23,143.16,143.22,31942.0,131.2799,131.3166,131.2524,131.3074,31942.0
2019-12-04 14:00:00,143.26,143.34,143.26,143.32,6748.0,131.3441,131.4174,131.3441,131.3991,6748.0
2019-12-04 14:30:00,143.34,143.44,143.34,143.42,14312.0,131.4174,131.5091,131.4174,131.4908,14312.0
2019-12-04 15:00:00,143.4,143.42,143.25,143.25,11272.0,131.4724,131.4908,131.3349,131.3349,11272.0
2019-12-04 15:30:00,143.27,143.32,143.11,143.15,9858.0,131.3533,131.3991,131.2066,131.2432,9858.0
2019-12-05 09:30:00,143.44,143.44,143.11,143.13,23234.0,131.5091,131.5091,131.2066,131.2249,23234.0
2019-12-05 10:00:00,143.07,143.11,142.74,142.96,8236.0,131.1699,131.2066,130.8673,131.069,8236.0
2019-12-05 10:30:00,143.04,143.12,142.94,143.12,3308.0,131.1424,131.2157,131.0507,131.2157,3308.0
2019-12-05 11:00:00,143.03,143.19,143.02,143.1,4243.0,131.1332,131.2799,131.1241,131.1974,4243.0
2019-12-05 11:30:00,143.12,143.14,142.99,143.06,35187.0,131.2157,131.2341,131.0965,131.1607,35187.0
2019-12-05 12:00:00,143.07,143.14,142.99,143.03,3015.0,131.1699,131.2341,131.0965,131.1332,3015.0
2019-12-05 12:30:00,143.01,143.05,142.96,143.04,2412.0,131.1149,131.1516,131.069,131.1424,2412.0
2019-12-05 13:00:00,143.03,143.09,143.01,143.08,2466.0,131.1332,131.1882,131.1149,131.1791,2466.0
2019-12-05 13:30:00,143.06,143.22,143.06,143.2,15010.0,131.1607,131.3074,131.1607,131.2891,15010.0
2019-12-05 14:00:00,143.17,143.3,143.14,143.28,5942.0,131.2616,131.3808,131.2341,131.3624,5942.0
2019-12-05 14:30:00,143.27,143.35,143.06,143.18,27791.0,131.3533,131.4266,131.1607,131.2707,27791.0
2019-12-05 15:00:00,143.19,143.4,143.17,143.39,15788.0,131.2799,131.4724,131.2616,131.4633,15788.0
2019-12-05 15:30:00,143.41,143.45,143.28,143.36,20045.0,131.4816,131.5183,131.3624,131.4358,20045.0
2019-12-06 09:30:00,144.32,144.58,144.32,144.55,30789.0,132.3159,132.5543,132.3159,132.5268,30789.0
2019-12-06 10:00:00,144.6,144.66,144.51,144.6,25667.0,132.5726,132.6276,132.4901,132.5726,25667.0
2019-12-06 10:30:00,144.64,144.74,144.54,144.74,4075.0,132.6093,132.701,132.5176,132.701,4075.0
2019-12-06 11:00:00,144.71,144.81,144.68,144.8,14921.0,132.6735,132.7652,132.646,132.756,14921.0
2019-12-06 11:30:00,144.8,144.85,144.77,144.79,5457.0,132.756,132.8018,132.7285,132.7468,5457.0
2019-12-06 12:00:00,144.78,144.82,144.76,144.8,7143.0,132.7377,132.7743,132.7193,132.756,7143.0
2019-12-06 12:30:00,144.8,144.87,144.79,144.81,6228.0,132.756,132.8202,132.7468,132.7652,6228.0
2019-12-06 13:00:00,144.84,144.88,144.8,144.84,4274.0,132.7927,132.8293,132.756,132.7927,4274.0
2019-12-06 13:30:00,144.83,144.84,144.75,144.77,16128.0,132.7835,132.7927,132.7102,132.7285,16128.0
2019-12-06 14:00:00,144.76,144.79,144.68,144.77,6242.0,132.7193,132.7468,132.646,132.7285,6242.0
2019-12-06 14:30:00,144.76,144.76,144.7,144.7,4310.0,132.7193,132.7193,132.6643,132.6643,4310.0
2019-12-06 15:00:00,144.68,144.71,144.64,144.69,5453.0,132.646,132.6735,132.6093,132.6551,5453.0
2019-12-06 15:30:00,144.7,144.82,144.58,144.61,16842.0,132.6643,132.7743,132.5543,132.5818,16842.0
2019-12-09 09:30:00,144.5,144.75,144.45,144.73,21045.0,132.481,132.7102,132.4351,132.6918,21045.0
2019-12-09 10:00:00,144.72,144.77,144.71,144.72,9904.0,132.6827,132.7285,132.6735,132.6827,9904.0
2019-12-09 10:30:00,144.74,144.77,144.69,144.73,1823.0,132.701,132.7285,132.6551,132.6918,1823.0
2019-12-09 11:00:00,144.73,144.73,144.56,144.6,28017.0,132.6918,132.6918,132.536,132.5726,28017.0
2019-12-09 11:30:00,144.62,144.62,144.51,144.51,9292.0,132.591,132.591,132.4901,132.4901,9292.0
2019-12-09 12:00:00,144.55,144.57,144.49,144.49,3343.0,132.5268,132.5451,132.4718,132.4718,3343.0
2019-12-09 12:30:00,144.48,144.53,144.43,144.47,4347.0,132.4626,132.5085,132.4168,132.4534,4347.0
2019-12-09 13:00:00,144.52,144.52,144.41,144.41,5358.0,132.4993,132.4993,132.3984,132.3984,5358.0
2019-12-09 13:30:00,144.43,144.49,144.43,144.46,14000.0,132.4168,132.4718,132.4168,132.4443,14000.0
2019-12-09 14:00:00,144.44,144.44,144.23,144.32,14804.0,132.4259,132.4259,132.2334,132.3159,14804.0
2019-12-09 14:30:00,144.34,144.42,144.34,144.4,2866.0,132.3343,132.4076,132.3343,132.3893,2866.0
2019-12-09 15:00:00,144.39,144.46,144.34,144.44,4083.0,132.3801,132.4443,132.3343,132.4259,4083.0
2019-12-09 15:30:00,144.37,144.37,144.19,144.23,13604.0,132.3618,132.3618,132.1967,132.2334,13604.0
2019-12-10 09:30:00,144.19,144.19,143.76,144.04,24430.0,132.1967,132.1967,131.8025,132.0592,24430.0
2019-12-10 10:00:00,144.07,144.43,144.07,144.42,15611.0,132.0867,132.4168,132.0867,132.4076,15611.0
2019-12-10 10:30:00,144.4,144.41,144.28,144.4,5303.0,132.3893,132.3984,132.2793,132.3893,5303.0
2019-12-10 11:00:00,144.42,144.46,144.16,144.3,9510.0,132.4076,132.4443,132.1692,132.2976,9510.0
2019-12-10 11:30:00,144.34,144.34,144.22,144.23,2799.0,132.3343,132.3343,132.2242,132.2334,2799.0
2019-12-10 12:00:00,144.25,144.25,144.11,144.13,3451.0,132.2517,132.2517,132.1234,132.1417,3451.0
2019-12-10 12:30:00,144.12,144.25,144.09,144.23,5999.0,132.1326,132.2517,132.1051,132.2334,5999.0
2019-12-10 13:00:00,144.23,144.27,144.22,144.26,1647.0,132.2334,132.2701,132.2242,132.2609,1647.0
2019-12-10 13:30:00,144.24,144.25,144.16,144.19,11708.0,132.2426,132.2517,132.1692,132.1967,11708.0
2019-12-10 14:00:00,144.19,144.31,144.19,144.22,6091.0,132.1967,132.3068,132.1967,132.2242,6091.0
2019-12-10 14:30:00,144.24,144.26,144.15,144.24,7674.0,132.2426,132.2609,132.1601,132.2426,7674.0
2019-12-10 15:00:00,144.22,144.26,144.08,144.08,10113.0,132.2242,132.2609,132.0959,132.0959,10113.0
2019-12-10 15:30:00,144.0,144.07,143.83,144.06,38202.0,132.0225,132.0867,131.8667,132.0775,38202.0
2019-12-11 09:30:00,144.25,144.44,144.11,144.44,28563.0,132.2517,132.4259,132.1234,132.4259,28563.0
2019-12-11 10:00:00,144.44,144.48,144.33,144.38,6334.0,132.4259,132.4626,132.3251,132.3709,6334.0
2019-12-11 10:30:00,144.35,144.35,144.16,144.19,11028.0,132.3434,132.3434,132.1692,132.1967,11028.0
2019-12-11 11:00:00,144.11,144.23,144.11,144.19,7510.0,132.1234,132.2334,132.1234,132.1967,7510.0
2019-12-11 11:30:00,144.22,144.26,144.19,144.19,3957.0,132.2242,132.2609,132.1967,132.1967,3957.0
2019-12-11 12:00:00,144.12,144.16,144.09,144.12,3075.0,132.1326,132.1692,132.1051,132.1326,3075.0
2019-12-11 12:30:00,144.12,144.15,144.08,144.12,4361.0,132.1326,132.1601,132.0959,132.1326,4361.0
2019-12-11 13:00:00,144.13,144.17,144.1,144.16,29828.0,132.1417,132.1784,132.1142,132.1692,29828.0
2019-12-11 13:30:00,144.15,144.18,144.06,144.18,12068.0,132.1601,132.1876,132.0775,132.1876,12068.0
2019-12-11 14:00:00,144.17,144.42,144.17,144.37,11781.0,132.1784,132.4076,132.1784,132.3618,11781.0
2019-12-11 14:30:00,144.36,144.55,144.3,144.51,40115.0,132.3526,132.5268,132.2976,132.4901,40115.0
2019-12-11 15:00:00,144.53,144.53,144.33,144.44,10887.0,132.5085,132.5085,132.3251,132.4259,10887.0
2019-12-11 15:30:00,144.43,144.52,144.29,144.41,15844.0,132.4168,132.4993,132.2884,132.3984,15844.0
2019-12-12 09:30:00,144.48,145.45,144.3,145.45,35680.0,132.4626,133.3519,132.2976,133.3519,35680.0
2019-12-12 10:00:00,145.62,146.01,145.61,145.93,25799.0,133.5078,133.8654,133.4986,133.792,25799.0
2019-12-12 10:30:00,145.9,145.9,145.48,145.81,12876.0,133.7645,133.7645,133.3794,133.682,12876.0
2019-12-12 11:00:00,145.68,145.68,145.34,145.34,18052.0,133.5628,133.5628,133.2511,133.2511,18052.0
2019-12-12 11:30:00,145.3,145.37,144.98,145.17,12800.0,133.2144,133.2786,132.921,133.0952,12800.0
2019-12-12 12:00:00,145.16,145.17,144.86,144.92,8292.0,133.0861,133.0952,132.811,132.866,8292.0
2019-12-12 12:30:00,144.93,145.27,144.92,145.11,2618.0,132.8752,133.1869,132.866,133.0402,2618.0
2019-12-12 13:00:00,145.16,145.31,145.16,145.26,10742.0,133.0861,133.2236,133.0861,133.1777,10742.0
2019-12-12 13:30:00,145.27,145.28,145.14,145.19,11527.0,133.1869,133.1961,133.0677,133.1136,11527.0
2019-12-12 14:00:00,145.19,145.27,145.02,145.05,13783.0,133.1136,133.1869,132.9577,132.9852,13783.0
2019-12-12 14:30:00,145.09,145.68,145.09,145.45,19666.0,133.0219,133.5628,133.0219,133.3519,19666.0
2019-12-12 15:00:00,145.55,145.63,145.41,145.63,7137.0,133.4436,133.517,133.3153,133.517,7137.0
2019-12-12 15:30:00,145.64,145.85,145.49,145.64,16115.0,133.5261,133.7187,133.3886,133.5261,16115.0
2019-12-13 09:30:00,145.74,145.76,145.39,145.7,36628.0,133.6178,133.6361,133.2969,133.5811,36628.0
2019-12-13 10:00:00,145.68,146.34,145.64,145.89,47376.0,133.5628,134.1679,133.5261,133.7553,47376.0
2019-12-13 10:30:00,145.88,145.88,145.4,145.42,85684.0,133.7462,133.7462,133.3061,133.3244,85684.0
2019-12-13 11:00:00,145.41,145.64,145.15,145.16,8429.0,133.3153,133.5261,133.0769,133.0861,8429.0
2019-12-13 11:30:00,145.25,145.61,145.23,145.61,11774.0,133.1686,133.4986,133.1502,133.4986,11774.0
2019-12-13 12:00:00,145.64,145.7,145.57,145.69,5380.0,133.5261,133.5811,133.462,133.572,5380.0
2019-12-13 12:30:00,145.68,145.77,145.63,145.77,2375.0,133.5628,133.6453,133.517,133.6453,2375.0
2019-12-13 13:00:00,145.81,145.82,145.72,145.72,6731.0,133.682,133.6912,133.5995,133.5995,6731.0
2019-12-13 13:30:00,145.72,145.79,145.66,145.76,15797.0,133.5995,133.6637,133.5445,133.6361,15797.0
2019-12-13 14:00:00,145.77,145.81,145.72,145.73,5981.0,133.6453,133.682,133.5995,133.6086,5981.0
2019-12-13 14:30:00,145.7,145.74,145.65,145.72,11643.0,133.5811,133.6178,133.5353,133.5995,11643.0
2019-12-13 15:00:00,145.73,145.75,145.66,145.66,8112.0,133.6086,133.627,133.5445,133.5445,8112.0
2019-12-13 15:30:00,145.65,145.79,145.65,145.7,18023.0,133.5353,133.6637,133.5353,133.5811,18023.0
2019-12-16 09:30:00,146.58,146.79,146.54,146.71,24464.0,134.3879,134.5805,134.3513,134.5071,24464.0
2019-12-16 10:00:00,146.8,146.99,146.77,146.96,3839.0,134.5896,134.7638,134.5621,134.7363,3839.0
2019-12-16 10:30:00,146.92,146.99,146.9,146.92,2039.0,134.6997,134.7638,134.6813,134.6997,2039.0
2019-12-16 11:00:00,146.92,146.95,146.88,146.89,7225.0,134.6997,134.7272,134.663,134.6722,7225.0
2019-12-16 11:30:00,146.92,147.0,146.9,147.0,5789.0,134.6997,134.773,134.6813,134.773,5789.0
2019-12-16 12:00:00,147.0,147.06,146.97,147.03,3574.0,134.773,134.828,134.7455,134.8005,3574.0
2019-12-16 12:30:00,147.04,147.04,146.96,146.99,2327.0,134.8097,134.8097,134.7363,134.7638,2327.0
2019-12-16 13:00:00,147.0,147.01,146.93,146.96,2697.0,134.773,134.7822,134.7088,134.7363,2697.0
2019-12-16 13:30:00,146.96,147.03,146.92,147.03,14164.0,134.7363,134.8005,134.6997,134.8005,14164.0
2019-12-16 14:00:00,147.04,147.04,146.85,146.85,7188.0,134.8097,134.8097,134.6355,134.6355,7188.0
2019-12-16 14:30:00,146.83,146.89,146.81,146.82,4113.0,134.6171,134.6722,134.5988,134.608,4113.0
2019-12-16 15:00:00,146.81,146.91,146.8,146.89,18688.0,134.5988,134.6905,134.5896,134.6722,18688.0
2019-12-16 15:30:00,146.82,146.9,146.74,146.77,11346.0,134.608,134.6813,134.5346,134.5621,11346.0
2019-12-17 09:30:00,147.01,147.08,146.75,146.76,20723.0,134.7822,134.8464,134.5438,134.553,20723.0
2019-12-17 10:00:00,146.74,147.0,146.74,146.99,4722.0,134.5346,134.773,134.5346,134.7638,4722.0
2019-12-17 10:30:00,146.97,146.99,146.82,146.83,4123.0,134.7455,134.7638,134.608,134.6171,4123.0
2019-12-17 11:00:00,146.89,146.9,146.81,146.83,6849.0,134.6722,134.6813,134.5988,134.6171,6849.0
2019-12-17 11:30:00,146.83,146.93,146.83,146.93,3692.0,134.6171,134.7088,134.6171,134.7088,3692.0
2019-12-17 12:00:00,146.92,146.96,146.89,146.94,4118.0,134.6997,134.7363,134.6722,134.718,4118.0
2019-12-17 12:30:00,146.92,146.99,146.92,146.96,3055.0,134.6997,134.7638,134.6997,134.7363,3055.0
2019-12-17 13:00:00,146.93,146.93,146.85,146.85,2954.0,134.7088,134.7088,134.6355,134.6355,2954.0
2019-12-17 13:30:00,146.82,146.91,146.81,146.88,16712.0,134.608,134.6905,134.5988,134.663,16712.0
2019-12-17 14:00:00,146.92,146.92,146.81,146.83,12740.0,134.6997,134.6997,134.5988,134.6171,12740.0
2019-12-17 14:30:00,146.85,146.93,146.84,146.91,2571.0,134.6355,134.7088,134.6263,134.6905,2571.0
2019-12-17 15:00:00,146.88,146.92,146.82,146.92,4744.0,134.663,134.6997,134.608,134.6997,4744.0
2019-12-17 15:30:00,146.9,146.92,146.75,146.75,15594.0,134.6813,134.6997,134.5438,134.5438,15594.0
2019-12-18 09:30:00,146.98,147.07,146.74,146.89,22581.0,134.7547,134.8372,134.5346,134.6722,22581.0
2019-12-18 10:00:00,146.85,146.92,146.83,146.89,6003.0,134.6355,134.6997,134.6171,134.6722,6003.0
2019-12-18 10:30:00,146.86,147.01,146.82,147.0,2850.0,134.6447,134.7822,134.608,134.773,2850.0
2019-12-18 11:00:00,146.96,147.08,146.93,147.02,2659.0,134.7363,134.8464,134.7088,134.7913,2659.0
2019-12-18 11:30:00,147.05,147.06,146.9,146.9,20323.0,134.8189,134.828,134.6813,134.6813,20323.0
2019-12-18 12:00:00,146.94,146.96,146.88,146.92,7538.0,134.718,134.7363,134.663,134.6997,7538.0
2019-12-18 12:30:00,146.91,146.92,146.88,146.92,4575.0,134.6905,134.6997,134.663,134.6997,4575.0
2019-12-18 13:00:00,146.92,146.97,146.92,146.94,8115.0,134.6997,134.7455,134.6997,134.718,8115.0
2019-12-18 13:30:00,146.91,146.98,146.9,146.97,14248.0,134.6905,134.7547,134.6813,134.7455,14248.0
2019-12-18 14:00:00,146.97,146.99,146.9,146.94,4932.0,134.7455,134.7638,134.6813,134.718,4932.0
2019-12-18 14:30:00,146.95,147.01,146.94,146.99,18861.0,134.7272,134.7822,134.718,134.7638,18861.0
2019-12-18 15:00:00,147.0,147.0,146.92,146.94,11100.0,134.773,134.773,134.6997,134.718,11100.0
2019-12-18 15:30:00,146.86,146.98,146.79,146.79,13622.0,134.6447,134.7547,134.5805,134.5805,13622.0
2019-12-19 09:30:00,146.95,147.05,146.93,147.02,32967.0,134.7272,134.8189,134.7088,134.7913,32967.0
2019-12-19 10:00:00,147.0,147.01,146.93,146.95,2028.0,134.773,134.7822,134.7088,134.7272,2028.0
2019-12-19 10:30:00,147.05,147.12,147.0,147.09,6667.0,134.8189,134.883,134.773,134.8555,6667.0
2019-12-19 11:00:00,147.06,147.28,147.06,147.24,7882.0,134.828,135.0297,134.828,134.993,7882.0
2019-12-19 11:30:00,147.22,147.32,147.19,147.26,6112.0,134.9747,135.0664,134.9472,135.0114,6112.0
2019-12-19 12:00:00,147.25,147.36,147.25,147.3,9989.0,135.0022,135.1031,135.0022,135.0481,9989.0
2019-12-19 12:30:00,147.3,147.3,147.22,147.24,4156.0,135.0481,135.0481,134.9747,134.993,4156.0
2019-12-19 13:00:00,147.22,147.31,147.21,147.3,3846.0,134.9747,135.0572,134.9655,135.0481,3846.0
2019-12-19 13:30:00,147.29,147.37,147.29,147.37,17670.0,135.0389,135.1122,135.0389,135.1122,17670.0
2019-12-19 14:00:00,147.36,147.43,147.36,147.43,10847.0,135.1031,135.1672,135.1031,135.1672,10847.0
2019-12-19 14:30:00,147.43,147.45,147.39,147.41,5552.0,135.1672,135.1856,135.1306,135.1489,5552.0
2019-12-19 15:00:00,147.41,147.41,147.28,147.28,15421.0,135.1489,135.1489,135.0297,135.0297,15421.0
2019-12-19 15:30:00,147.3,147.42,147.22,147.41,24368.0,135.0481,135.1581,134.9747,135.1489,24368.0
2019-12-20 09:30:00,148.06,148.19,147.94,148.01,14641.0,135.7448,135.864,135.6348,135.699,14641.0
2019-12-20 10:00:00,148.0,148.1,147.97,148.08,20902.0,135.6898,135.7815,135.6623,135.7632,20902.0
2019-12-20 10:30:00,148.14,148.17,148.1,148.17,2886.0,135.8182,135.8457,135.7815,135.8457,2886.0
2019-12-20 11:00:00,148.18,148.27,148.16,148.24,4162.0,135.8549,135.9374,135.8365,135.9099,4162.0
2019-12-20 11:30:00,148.26,148.36,148.23,148.23,5018.0,135.9282,136.0199,135.9007,135.9007,5018.0
2019-12-20 12:00:00,148.23,148.26,148.18,148.26,2698.0,135.9007,135.9282,135.8549,135.9282,2698.0
2019-12-20 12:30:00,148.25,148.29,148.23,148.26,3922.0,135.919,135.9557,135.9007,135.9282,3922.0
2019-12-20 13:00:00,148.23,148.3,148.23,148.26,8472.0,135.9007,135.9649,135.9007,135.9282,8472.0
2019-12-20 13:30:00,148.25,148.28,148.22,148.23,17277.0,135.919,135.9465,135.8915,135.9007,17277.0
2019-12-20 14:00:00,148.22,148.23,148.17,148.22,9051.0,135.8915,135.9007,135.8457,135.8915,9051.0
2019-12-20 14:30:00,148.23,148.4,148.19,148.35,45555.0,135.9007,136.0566,135.864,136.0107,45555.0
2019-12-20 15:00:00,148.35,148.36,148.25,148.26,9828.0,136.0107,136.0199,135.919,135.9282,9828.0
2019-12-20 15:30:00,148.25,148.3,148.13,148.14,7913.0,135.919,135.9649,135.809,135.8182,7913.0
2019-12-23 09:30:00,148.52,148.52,148.26,148.33,29865.0,136.1666,136.1666,135.9282,135.9924,29865.0
2019-12-23 10:00:00,148.32,148.43,148.32,148.37,2422.0,135.9832,136.0841,135.9832,136.0291,2422.0
2019-12-23 10:30:00,148.33,148.46,148.33,148.46,5769.0,135.9924,136.1116,135.9924,136.1116,5769.0
2019-12-23 11:00:00,148.46,148.48,148.39,148.45,5315.0,136.1116,136.1299,136.0474,136.1024,5315.0
2019-12-23 11:30:00,148.46,148.47,148.42,148.45,4402.0,136.1116,136.1207,136.0749,136.1024,4402.0
2019-12-23 12:00:00,148.42,148.44,148.34,148.34,4027.0,136.0749,136.0932,136.0016,136.0016,4027.0
2019-12-23 12:30:00,148.36,148.4,148.35,148.35,8538.0,136.0199,136.0566,136.0107,136.0107,8538.0
2019-12-23 13:00:00,148.38,148.45,148.38,148.45,6363.0,136.0382,136.1024,136.0382,136.1024,6363.0
2019-12-23 13:30:00,148.42,148.42,148.35,148.37,12245.0,136.0749,136.0749,136.0107,136.0291,12245.0
2019-12-23 14:00:00,148.4,148.43,148.38,148.38,11499.0,136.0566,136.0841,136.0382,136.0382,11499.0
2019-12-23 14:30:00,148.4,148.4,148.36,148.38,3321.0,136.0566,136.0566,136.0199,136.0382,3321.0
2019-12-23 15:00:00,148.39,148.39,148.32,148.36,45517.0,136.0474,136.0474,135.9832,136.0199,45517.0
2019-12-23 15:30:00,148.37,148.39,148.25,148.29,25104.0,136.0291,136.0474,135.919,135.9557,25104.0
2019-12-24 09:30:00,147.65,147.65,147.38,147.42,25834.0,136.0734,136.0734,135.8245,135.8614,25834.0
2019-12-24 10:00:00,147.45,147.52,147.45,147.51,4084.0,135.889,135.9535,135.889,135.9443,4084.0
2019-12-24 10:30:00,147.53,147.57,147.48,147.52,4752.0,135.9628,135.9996,135.9167,135.9535,4752.0
2019-12-24 11:00:00,147.51,147.55,147.5,147.53,4379.0,135.9443,135.9812,135.9351,135.9628,4379.0
2019-12-24 11:30:00,147.54,147.55,147.52,147.52,16163.0,135.972,135.9812,135.9535,135.9535,16163.0
2019-12-24 12:00:00,147.5,147.54,147.49,147.53,10592.0,135.9351,135.972,135.9259,135.9628,10592.0
2019-12-24 12:30:00,147.53,147.56,147.47,147.56,2735.0,135.9628,135.9904,135.9075,135.9904,2735.0
2019-12-26 09:30:00,147.77,147.95,147.59,147.87,31425.0,136.1839,136.3498,136.0181,136.2761,31425.0
2019-12-26 10:00:00,147.92,147.97,147.92,147.97,778.0,136.3222,136.3683,136.3222,136.3683,778.0
2019-12-26 10:30:00,148.0,148.07,147.98,148.05,2775.0,136.3959,136.4604,136.3775,136.442,2775.0
2019-12-26 11:00:00,148.07,148.12,148.04,148.04,12909.0,136.4604,136.5065,136.4328,136.4328,12909.0
2019-12-26 11:30:00,148.04,148.05,148.01,148.05,2019.0,136.4328,136.442,136.4051,136.442,2019.0
2019-12-26 12:00:00,148.01,148.03,147.92,147.94,3004.0,136.4051,136.4236,136.3222,136.3406,3004.0
2019-12-26 12:30:00,147.95,148.0,147.94,147.98,6526.0,136.3498,136.3959,136.3406,136.3775,6526.0
2019-12-26 13:00:00,148.01,148.09,147.99,148.04,2724.0,136.4051,136.4789,136.3867,136.4328,2724.0
2019-12-26 13:30:00,148.06,148.08,148.05,148.08,8470.0,136.4512,136.4696,136.442,136.4696,8470.0
2019-12-26 14:00:00,148.07,148.11,148.06,148.07,3039.0,136.4604,136.4973,136.4512,136.4604,3039.0
2019-12-26 14:30:00,148.05,148.05,148.0,148.0,6402.0,136.442,136.442,136.3959,136.3959,6402.0
2019-12-26 15:00:00,148.0,148.01,147.99,148.01,3008.0,136.3959,136.4051,136.3867,136.4051,3008.0
2019-12-26 15:30:00,147.96,148.31,147.95,148.31,3355.0,136.359,136.6816,136.3498,136.6816,3355.0
2019-12-27 09:30:00,148.7,148.7,148.15,148.15,22003.0,137.041,137.041,136.5341,136.5341,22003.0
2019-12-27 10:00:00,148.22,148.4,148.19,148.37,6408.0,136.5987,136.7645,136.571,136.7369,6408.0
2019-12-27 10:30:00,148.39,148.44,148.31,148.44,19694.0,136.7553,136.8014,136.6816,136.8014,19694.0
2019-12-27 11:00:00,148.49,148.55,148.48,148.51,8955.0,136.8475,136.9028,136.8383,136.8659,8955.0
2019-12-27 11:30:00,148.55,148.56,148.51,148.51,3117.0,136.9028,136.912,136.8659,136.8659,3117.0
2019-12-27 12:00:00,148.47,148.48,148.43,148.44,3419.0,136.8291,136.8383,136.7922,136.8014,3419.0
2019-12-27 12:30:00,148.39,148.48,148.36,148.47,5406.0,136.7553,136.8383,136.7277,136.8291,5406.0
2019-12-27 13:00:00,148.45,148.51,148.34,148.34,4418.0,136.8106,136.8659,136.7093,136.7093,4418.0
2019-12-27 13:30:00,148.33,148.38,148.31,148.34,12460.0,136.7,136.7461,136.6816,136.7093,12460.0
2019-12-27 14:00:00,148.37,148.4,148.36,148.38,1292.0,136.7369,136.7645,136.7277,136.7461,1292.0
2019-12-27 14:30:00,148.41,148.47,148.4,148.45,7460.0,136.7738,136.8291,136.7645,136.8106,7460.0
2019-12-27 15:00:00,148.45,148.46,148.37,148.38,7235.0,136.8106,136.8198,136.7369,136.7461,7235.0
2019-12-27 15:30:00,148.33,148.33,148.08,148.26,7514.0,136.7,136.7,136.4696,136.6355,7514.0
2019-12-30 09:30:00,148.39,148.39,147.54,147.62,69761.0,136.7553,136.7553,135.972,136.0457,69761.0
2019-12-30 10:00:00,147.65,147.66,147.23,147.28,19346.0,136.0734,136.0826,135.6863,135.7324,19346.0
2019-12-30 10:30:00,147.34,147.49,147.27,147.47,21981.0,135.7877,135.9259,135.7231,135.9075,21981.0
2019-12-30 11:00:00,147.39,147.62,147.32,147.57,3125.0,135.8337,136.0457,135.7692,135.9996,3125.0
2019-12-30 11:30:00,147.58,147.68,147.48,147.62,3450.0,136.0088,136.101,135.9167,136.0457,3450.0
2019-12-30 12:00:00,147.62,147.8,147.62,147.8,15001.0,136.0457,136.2116,136.0457,136.2116,15001.0
2019-12-30 12:30:00,147.82,147.87,147.81,147.83,5098.0,136.23,136.2761,136.2208,136.2392,5098.0
2019-12-30 13:00:00,147.8,147.81,147.67,147.67,5908.0,136.2116,136.2208,136.0918,136.0918,5908.0
2019-12-30 13:30:00,147.7,147.74,147.66,147.74,13406.0,136.1194,136.1563,136.0826,136.1563,13406.0
2019-12-30 14:00:00,147.72,147.72,147.47,147.47,7892.0,136.1379,136.1379,135.9075,135.9075,7892.0
2019-12-30 14:30:00,147.48,147.53,147.44,147.48,5967.0,135.9167,135.9628,135.8798,135.9167,5967.0
2019-12-30 15:00:00,147.47,147.59,147.43,147.55,7590.0,135.9075,136.0181,135.8706,135.9812,7590.0
2019-12-30 15:30:00,147.57,147.57,147.27,147.48,19680.0,135.9996,135.9996,135.7231,135.9167,19680.0
2019-12-31 09:30:00,147.16,147.65,147.0,147.51,20576.0,135.6218,136.0734,135.4743,135.9443,20576.0
2019-12-31 10:00:00,147.52,147.55,147.39,147.4,23750.0,135.9535,135.9812,135.8337,135.843,23750.0
2019-12-31 10:30:00,147.32,147.33,147.17,147.18,3304.0,135.7692,135.7784,135.631,135.6402,3304.0
2019-12-31 11:00:00,147.22,147.28,147.2,147.2,13686.0,135.6771,135.7324,135.6586,135.6586,13686.0
2019-12-31 11:30:00,147.15,147.37,147.11,147.24,19681.0,135.6126,135.8153,135.5757,135.6955,19681.0
2019-12-31 12:00:00,147.22,147.25,147.17,147.25,8502.0,135.6771,135.7047,135.631,135.7047,8502.0
2019-12-31 12:30:00,147.24,147.31,147.24,147.3,4329.0,135.6955,135.76,135.6955,135.7508,4329.0
2019-12-31 13:00:00,147.28,147.34,147.27,147.31,16753.0,135.7324,135.7877,135.7231,135.76,16753.0
2019-12-31 13:30:00,147.31,147.4,147.29,147.4,20064.0,135.76,135.843,135.7416,135.843,20064.0
2019-12-31 14:00:00,147.37,147.43,147.32,147.41,13562.0,135.8153,135.8706,135.7692,135.8522,13562.0
2019-12-31 14:30:00,147.42,147.47,147.36,147.37,3844.0,135.8614,135.9075,135.8061,135.8153,3844.0
2019-12-31 15:00:00,147.41,147.58,147.38,147.57,3654.0,135.8522,136.0088,135.8245,135.9996,3654.0
2019-12-31 15:30:00,147.59,147.94,147.57,147.8,24939.0,136.0181,136.3406,135.9996,136.2116,24939.0
2020-01-02 09:30:00,148.62,148.81,148.54,148.69,39201.0,136.9673,137.1424,136.8936,137.0318,39201.0
2020-01-02 10:00:00,148.63,148.63,148.2,148.27,15579.0,136.9765,136.9765,136.5802,136.6447,15579.0
2020-01-02 10:30:00,148.31,148.46,148.21,148.46,20145.0,136.6816,136.8198,136.5894,136.8198,20145.0
2020-01-02 11:00:00,148.5,148.52,148.42,148.42,6707.0,136.8567,136.8751,136.783,136.783,6707.0
2020-01-02 11:30:00,148.41,148.42,148.15,148.36,8239.0,136.7738,136.783,136.5341,136.7277,8239.0
2020-01-02 12:00:00,148.33,148.45,148.32,148.44,5753.0,136.7,136.8106,136.6908,136.8014,5753.0
2020-01-02 12:30:00,148.44,148.53,148.41,148.51,14683.0,136.8014,136.8844,136.7738,136.8659,14683.0
2020-01-02 13:00:00,148.49,148.49,148.36,148.36,10994.0,136.8475,136.8475,136.7277,136.7277,10994.0
2020-01-02 13:30:00,148.36,148.41,148.33,148.39,3828.0,136.7277,136.7738,136.7,136.7553,3828.0
2020-01-02 14:00:00,148.42,148.63,148.42,148.62,17625.0,136.783,136.9765,136.783,136.9673,17625.0
2020-01-02 14:30:00,148.61,148.75,148.57,148.69,6517.0,136.9581,137.0871,136.9212,137.0318,6517.0
2020-01-02 15:00:00,148.73,148.78,148.69,148.77,5262.0,137.0687,137.1148,137.0318,137.1055,5262.0
2020-01-02 15:30:00,148.78,149.12,148.78,149.09,14115.0,137.1148,137.4281,137.1148,137.4004,14115.0
2020-01-03 09:30:00,147.57,148.32,147.5,148.29,11040.0,135.9996,136.6908,135.9351,136.6632,11040.0
2020-01-03 10:00:00,148.23,148.3,147.96,148.29,12534.0,136.6079,136.6724,136.359,136.6632,12534.0
2020-01-03 10:30:00,148.28,148.42,148.15,148.16,20800.0,136.654,136.783,136.5341,136.5434,20800.0
2020-01-03 11:00:00,148.18,148.21,148.02,148.21,15292.0,136.5618,136.5894,136.4143,136.5894,15292.0
2020-01-03 11:30:00,148.26,148.43,148.26,148.42,4404.0,136.6355,136.7922,136.6355,136.783,4404.0
2020-01-03 12:00:00,148.6,148.67,148.5,148.53,2150.0,136.9489,137.0134,136.8567,136.8844,2150.0
2020-01-03 12:30:00,148.55,148.66,148.54,148.61,4316.0,136.9028,137.0042,136.8936,136.9581,4316.0
2020-01-03 13:00:00,148.63,148.64,148.5,148.6,5851.0,136.9765,136.9857,136.8567,136.9489,5851.0
2020-01-03 13:30:00,148.56,148.58,148.15,148.36,34892.0,136.912,136.9304,136.5341,136.7277,34892.0
2020-01-03 14:00:00,148.35,148.37,148.23,148.3,7114.0,136.7185,136.7369,136.6079,136.6724,7114.0
2020-01-03 14:30:00,148.3,148.53,148.28,148.51,7473.0,136.6724,136.8844,136.654,136.8659,7473.0
2020-01-03 15:00:00,148.51,148.65,148.32,148.33,15067.0,136.8659,136.9949,136.6908,136.7,15067.0
2020-01-03 15:30:00,148.31,148.41,148.16,148.16,20449.0,136.6816,136.7738,136.5434,136.5434,20449.0
2020-01-06 09:30:00,147.27,147.81,147.1,147.8,32105.0,135.7231,136.2208,135.5665,136.2116,32105.0
2020-01-06 10:00:00,147.78,148.0,147.73,147.98,10525.0,136.1932,136.3959,136.1471,136.3775,10525.0
2020-01-06 10:30:00,148.03,148.17,147.91,148.07,13177.0,136.4236,136.5526,136.313,136.4604,13177.0
2020-01-06 11:00:00,148.07,148.18,148.01,148.07,10225.0,136.4604,136.5618,136.4051,136.4604,10225.0
2020-01-06 11:30:00,148.15,148.17,148.07,148.09,4831.0,136.5341,136.5526,136.4604,136.4789,4831.0
2020-01-06 12:00:00,148.09,148.14,148.03,148.1,9886.0,136.4789,136.5249,136.4236,136.4881,9886.0
2020-01-06 12:30:00,148.11,148.15,148.09,148.14,2069.0,136.4973,136.5341,136.4789,136.5249,2069.0
2020-01-06 13:00:00,148.14,148.33,148.13,148.33,9037.0,136.5249,136.7,136.5157,136.7,9037.0
2020-01-06 13:30:00,148.35,148.36,148.29,148.3,16433.0,136.7185,136.7277,136.6632,136.6724,16433.0
2020-01-06 14:00:00,148.25,148.49,148.24,148.42,6962.0,136.6263,136.8475,136.6171,136.783,6962.0
2020-01-06 14:30:00,148.43,148.44,148.37,148.41,4696.0,136.7922,136.8014,136.7369,136.7738,4696.0
2020-01-06 15:00:00,148.43,148.51,148.38,148.46,6524.0,136.7922,136.8659,136.7461,136.8198,6524.0
2020-01-06 15:30:00,148.44,148.72,148.4,148.7,21610.0,136.8014,137.0595,136.7645,137.041,21610.0
2020-01-07 09:30:00,148.48,148.57,148.12,148.22,32528.0,136.8383,136.9212,136.5065,136.5987,32528.0
2020-01-07 10:00:00,148.3,148.42,148.29,148.3,6006.0,136.6724,136.783,136.6632,136.6724,6006.0
2020-01-07 10:30:00,148.44,148.55,148.29,148.54,5197.0,136.8014,136.9028,136.6632,136.8936,5197.0
2020-01-07 11:00:00,148.61,148.68,148.58,148.64,19098.0,136.9581,137.0226,136.9304,136.9857,19098.0
2020-01-07 11:30:00,148.65,148.66,148.37,148.37,4355.0,136.9949,137.0042,136.7369,136.7369,4355.0
2020-01-07 12:00:00,148.37,148.46,148.36,148.45,3195.0,136.7369,136.8198,136.7277,136.8106,3195.0
2020-01-07 12:30:00,148.45,148.45,148.35,148.42,6273.0,136.8106,136.8106,136.7185,136.783,6273.0
2020-01-07 13:00:00,148.43,148.51,148.42,148.46,4085.0,136.7922,136.8659,136.783,136.8198,4085.0
2020-01-07 13:30:00,148.46,148.51,148.42,148.51,12963.0,136.8198,136.8659,136.783,136.8659,12963.0
2020-01-07 14:00:00,148.45,148.46,148.28,148.38,5920.0,136.8106,136.8198,136.654,136.7461,5920.0
2020-01-07 14:30:00,148.4,148.44,148.31,148.42,11582.0,136.7645,136.8014,136.6816,136.783,11582.0
2020-01-07 15:00:00,148.45,148.6,148.44,148.56,4641.0,136.8106,136.9489,136.8014,136.912,4641.0
2020-01-07 15:30:00,148.54,148.56,148.31,148.35,15064.0,136.8936,136.912,136.6816,136.7185,15064.0
2020-01-08 09:30:00,148.4,148.85,148.37,148.79,30189.0,136.7645,137.1793,136.7369,137.124,30189.0
2020-01-08 10:00:00,148.84,148.88,148.63,148.63,7308.0,137.17,137.2069,136.9765,136.9765,7308.0
2020-01-08 10:30:00,148.63,148.68,148.44,148.55,3059.0,136.9765,137.0226,136.8014,136.9028,3059.0
2020-01-08 11:00:00,148.58,149.0,148.53,148.97,11761.0,136.9304,137.3175,136.8844,137.2899,11761.0
2020-01-08 11:30:00,148.89,149.45,148.77,149.29,14581.0,137.2161,137.7322,137.1055,137.5848,14581.0
2020-01-08 12:00:00,149.37,149.37,149.28,149.34,4724.0,137.6585,137.6585,137.5755,137.6308,4724.0
2020-01-08 12:30:00,149.39,149.4,149.27,149.36,4265.0,137.6769,137.6861,137.5663,137.6493,4265.0
2020-01-08 13:00:00,149.37,149.37,149.22,149.29,6594.0,137.6585,137.6585,137.5203,137.5848,6594.0
2020-01-08 13:30:00,149.31,149.37,149.2,149.21,20662.0,137.6032,137.6585,137.5018,137.511,20662.0
2020-01-08 14:00:00,149.24,149.36,149.23,149.35,5625.0,137.5387,137.6493,137.5295,137.6401,5625.0
2020-01-08 14:30:00,149.32,149.46,149.3,149.44,4178.0,137.6124,137.7414,137.594,137.723,4178.0
2020-01-08 15:00:00,149.5,149.73,149.5,149.72,12932.0,137.7783,137.9903,137.7783,137.9811,12932.0
2020-01-08 15:30:00,149.73,149.73,149.06,149.12,46680.0,137.9903,137.9903,137.3728,137.4281,46680.0
2020-01-09 09:30:00,149.94,150.01,149.72,149.79,35136.0,138.1838,138.2483,137.9811,138.0456,35136.0
2020-01-09 10:00:00,149.84,149.93,149.76,149.92,8385.0,138.0916,138.1746,138.0179,138.1654,8385.0
2020-01-09 10:30:00,149.93,150.1,149.92,150.09,4048.0,138.1746,138.3313,138.1654,138.322,4048.0
2020-01-09 11:00:00,150.06,150.07,149.91,149.91,5062.0,138.2944,138.3036,138.1562,138.1562,5062.0
2020-01-09 11:30:00,150.0,150.12,150.0,150.08,4329.0,138.2391,138.3497,138.2391,138.3128,4329.0
2020-01-09 12:00:00,150.12,150.15,149.86,149.9,12110.0,138.3497,138.3773,138.1101,138.1469,12110.0
2020-01-09 12:30:00,149.88,149.88,149.64,149.87,24243.0,138.1285,138.1285,137.9073,138.1193,24243.0
2020-01-09 13:00:00,149.88,149.91,149.77,149.87,41356.0,138.1285,138.1562,138.0271,138.1193,41356.0
2020-01-09 13:30:00,149.9,150.02,149.86,149.95,14553.0,138.1469,138.2575,138.1101,138.193,14553.0
2020-01-09 14:00:00,149.95,150.04,149.94,150.03,8118.0,138.193,138.276,138.1838,138.2667,8118.0
2020-01-09 14:30:00,150.03,150.18,150.02,150.08,728420.0,138.2667,138.405,138.2575,138.3128,728420.0
2020-01-09 15:00:00,150.05,150.05,149.91,149.98,25132.0,138.2852,138.2852,138.1562,138.2207,25132.0
2020-01-09 15:30:00,150.0,150.16,149.91,150.12,28525.0,138.2391,138.3866,138.1562,138.3497,28525.0
2020-01-10 09:30:00,150.51,150.51,150.14,150.37,19006.0,138.7091,138.7091,138.3681,138.5801,19006.0
2020-01-10 10:00:00,150.52,150.52,150.37,150.39,6456.0,138.7183,138.7183,138.5801,138.5985,6456.0
2020-01-10 10:30:00,150.37,150.47,150.31,150.41,6615.0,138.5801,138.6722,138.5248,138.617,6615.0
2020-01-10 11:00:00,150.39,150.45,150.28,150.28,5970.0,138.5985,138.6538,138.4971,138.4971,5970.0
2020-01-10 11:30:00,150.18,150.27,150.07,150.07,3476.0,138.405,138.4879,138.3036,138.3036,3476.0
2020-01-10 12:00:00,150.08,150.09,149.85,150.02,5200.0,138.3128,138.322,138.1009,138.2575,5200.0
2020-01-10 12:30:00,150.02,150.14,150.01,150.12,4123.0,138.2575,138.3681,138.2483,138.3497,4123.0
2020-01-10 13:00:00,150.14,150.26,150.13,150.23,2420.0,138.3681,138.4787,138.3589,138.4511,2420.0
2020-01-10 13:30:00,150.19,150.28,150.18,150.23,7081.0,138.4142,138.4971,138.405,138.4511,7081.0
2020-01-10 14:00:00,150.21,150.21,150.04,150.04,31563.0,138.4326,138.4326,138.276,138.276,31563.0
2020-01-10 14:30:00,150.01,150.03,149.9,150.02,11294.0,138.2483,138.2667,138.1469,138.2575,11294.0
2020-01-10 15:00:00,149.99,149.99,149.73,149.84,4969.0,138.2299,138.2299,137.9903,138.0916,4969.0
2020-01-10 15:30:00,149.75,149.76,149.52,149.72,14994.0,138.0087,138.0179,137.7967,137.9811,14994.0
2020-01-13 09:30:00,150.07,150.18,149.89,150.18,26890.0,138.3036,138.405,138.1377,138.405,26890.0
2020-01-13 10:00:00,150.2,150.2,150.06,150.16,7125.0,138.4234,138.4234,138.2944,138.3866,7125.0
2020-01-13 10:30:00,150.12,150.3,150.1,150.28,2739.0,138.3497,138.5156,138.3313,138.4971,2739.0
2020-01-13 11:00:00,150.28,150.41,150.25,150.28,8825.0,138.4971,138.617,138.4695,138.4971,8825.0
2020-01-13 11:30:00,150.29,150.48,150.29,150.48,8371.0,138.5064,138.6815,138.5064,138.6815,8371.0
2020-01-13 12:00:00,150.52,150.6,150.5,150.57,30053.0,138.7183,138.7921,138.6999,138.7644,30053.0
2020-01-13 12:30:00,150.57,150.58,150.49,150.51,9013.0,138.7644,138.7736,138.6907,138.7091,9013.0
2020-01-13 13:00:00,150.47,150.55,150.47,150.49,7656.0,138.6722,138.746,138.6722,138.6907,7656.0
2020-01-13 13:30:00,150.5,150.5,150.44,150.5,12485.0,138.6999,138.6999,138.6446,138.6999,12485.0
2020-01-13 14:00:00,150.42,150.58,150.41,150.56,6645.0,138.6262,138.7736,138.617,138.7552,6645.0
2020-01-13 14:30:00,150.59,150.62,150.55,150.59,9465.0,138.7828,138.8105,138.746,138.7828,9465.0
2020-01-13 15:00:00,150.61,150.63,150.5,150.5,25091.0,138.8013,138.8197,138.6999,138.6999,25091.0
2020-01-13 15:30:00,150.5,150.76,150.5,150.76,13103.0,138.6999,138.9395,138.6999,138.9395,13103.0
2020-01-14 09:30:00,150.65,150.68,150.4,150.4,27945.0,138.8381,138.8658,138.6077,138.6077,27945.0
2020-01-14 10:00:00,150.35,150.65,150.35,150.59,5027.0,138.5617,138.8381,138.5617,138.7828,5027.0
2020-01-14 10:30:00,150.71,150.73,150.57,150.57,2936.0,138.8934,138.9119,138.7644,138.7644,2936.0
2020-01-14 11:00:00,150.68,150.73,150.62,150.73,10633.0,138.8658,138.9119,138.8105,138.9119,10633.0
2020-01-14 11:30:00,150.73,150.82,150.71,150.81,31464.0,138.9119,138.9948,138.8934,138.9856,31464.0
2020-01-14 12:00:00,150.83,150.89,150.79,150.88,4330.0,139.004,139.0593,138.9672,139.0501,4330.0
2020-01-14 12:30:00,150.89,151.01,150.89,150.99,9464.0,139.0593,139.1699,139.0593,139.1515,9464.0
2020-01-14 13:00:00,151.02,151.08,151.01,151.08,2660.0,139.1791,139.2344,139.1699,139.2344,2660.0
2020-01-14 13:30:00,151.09,151.1,150.62,150.75,28054.0,139.2436,139.2528,138.8105,138.9303,28054.0
2020-01-14 14:00:00,150.58,150.68,150.36,150.68,15948.0,138.7736,138.8658,138.5709,138.8658,15948.0
2020-01-14 14:30:00,150.71,150.86,150.64,150.64,10564.0,138.8934,139.0317,138.8289,138.8289,10564.0
2020-01-14 15:00:00,150.67,150.73,150.49,150.55,21905.0,138.8566,138.9119,138.6907,138.746,21905.0
2020-01-14 15:30:00,150.46,150.65,150.35,150.55,66269.0,138.663,138.8381,138.5617,138.746,66269.0
2020-01-15 09:30:00,150.56,151.15,150.55,151.15,23040.0,138.7552,139.2989,138.746,139.2989,23040.0
2020-01-15 10:00:00,151.12,151.19,150.98,151.06,12995.0,139.2713,139.3358,139.1423,139.216,12995.0
2020-01-15 10:30:00,151.02,151.24,151.02,151.24,5454.0,139.1791,139.3819,139.1791,139.3819,5454.0
2020-01-15 11:00:00,151.24,151.25,151.0,151.14,4604.0,139.3819,139.3911,139.1607,139.2897,4604.0
2020-01-15 11:30:00,151.15,151.32,151.1,151.1,8231.0,139.2989,139.4556,139.2528,139.2528,8231.0
2020-01-15 12:00:00,151.13,151.25,151.12,151.18,16680.0,139.2805,139.3911,139.2713,139.3266,16680.0
2020-01-15 12:30:00,151.13,151.22,150.91,150.91,9602.0,139.2805,139.3634,139.0777,139.0777,9602.0
2020-01-15 13:00:00,150.89,150.96,150.85,150.9,6867.0,139.0593,139.1238,139.0225,139.0685,6867.0
2020-01-15 13:30:00,150.95,150.96,150.73,150.79,14473.0,139.1146,139.1238,138.9119,138.9672,14473.0
2020-01-15 14:00:00,150.86,151.12,150.86,151.11,14690.0,139.0317,139.2713,139.0317,139.2621,14690.0
2020-01-15 14:30:00,151.15,151.16,151.0,151.0,14714.0,139.2989,139.3081,139.1607,139.1607,14714.0
2020-01-15 15:00:00,150.92,150.92,150.6,150.6,6711.0,139.087,139.087,138.7921,138.7921,6711.0
2020-01-15 15:30:00,150.66,150.9,150.5,150.9,42799.0,138.8473,139.0685,138.6999,139.0685,42799.0
2020-01-16 09:30:00,151.62,151.79,151.52,151.63,27354.0,139.7321,139.8887,139.6399,139.7413,27354.0
2020-01-16 10:00:00,151.62,151.74,151.59,151.65,4371.0,139.7321,139.8427,139.7044,139.7597,4371.0
2020-01-16 10:30:00,151.67,151.75,151.58,151.6,4923.0,139.7782,139.8519,139.6952,139.7136,4923.0
2020-01-16 11:00:00,151.59,151.64,151.52,151.58,7453.0,139.7044,139.7505,139.6399,139.6952,7453.0
2020-01-16 11:30:00,151.61,151.69,151.61,151.68,800.0,139.7229,139.7966,139.7229,139.7874,800.0
2020-01-16 12:00:00,151.67,151.72,151.64,151.65,3931.0,139.7782,139.8242,139.7505,139.7597,3931.0
2020-01-16 12:30:00,151.63,151.75,151.62,151.71,9009.0,139.7413,139.8519,139.7321,139.815,9009.0
2020-01-16 13:00:00,151.72,151.75,151.68,151.71,3349.0,139.8242,139.8519,139.7874,139.815,3349.0
2020-01-16 13:30:00,151.75,151.82,151.72,151.81,11024.0,139.8519,139.9164,139.8242,139.9072,11024.0
2020-01-16 14:00:00,151.78,151.83,151.77,151.81,9020.0,139.8795,139.9256,139.8703,139.9072,9020.0
2020-01-16 14:30:00,151.8,151.8,151.72,151.77,6002.0,139.898,139.898,139.8242,139.8703,6002.0
2020-01-16 15:00:00,151.77,151.87,151.76,151.85,9079.0,139.8703,139.9625,139.8611,139.944,9079.0
2020-01-16 15:30:00,151.85,152.18,151.85,152.18,20338.0,139.944,140.2482,139.944,140.2482,20338.0
2020-01-17 09:30:00,152.57,152.57,152.33,152.45,21805.0,140.6076,140.6076,140.3864,140.497,21805.0
2020-01-17 10:00:00,152.43,152.57,152.42,152.57,1002.0,140.4786,140.6076,140.4694,140.6076,1002.0
2020-01-17 10:30:00,152.58,152.59,152.41,152.41,2262.0,140.6168,140.626,140.4601,140.4601,2262.0
2020-01-17 11:00:00,152.45,152.49,152.26,152.35,6995.0,140.497,140.5339,140.3219,140.4048,6995.0
2020-01-17 11:30:00,152.36,152.47,152.36,152.47,3018.0,140.4141,140.5154,140.4141,140.5154,3018.0
2020-01-17 12:00:00,152.47,152.58,152.43,152.57,3519.0,140.5154,140.6168,140.4786,140.6076,3519.0
2020-01-17 12:30:00,152.55,152.55,152.44,152.44,8291.0,140.5892,140.5892,140.4878,140.4878,8291.0
2020-01-17 13:00:00,152.49,152.56,152.49,152.49,5764.0,140.5339,140.5984,140.5339,140.5339,5764.0
2020-01-17 13:30:00,152.49,152.54,152.46,152.51,14539.0,140.5339,140.5799,140.5062,140.5523,14539.0
2020-01-17 14:00:00,152.51,152.56,152.48,152.5,7768.0,140.5523,140.5984,140.5246,140.5431,7768.0
2020-01-17 14:30:00,152.48,152.53,152.44,152.52,7699.0,140.5246,140.5707,140.4878,140.5615,7699.0
2020-01-17 15:00:00,152.54,152.56,152.36,152.46,5961.0,140.5799,140.5984,140.4141,140.5062,5961.0
2020-01-17 15:30:00,152.52,152.71,152.47,152.67,17764.0,140.5615,140.7366,140.5154,140.6998,17764.0
2020-01-21 09:30:00,152.25,152.43,152.24,152.43,33832.0,140.3127,140.4786,140.3035,140.4786,33832.0
2020-01-21 10:00:00,152.49,152.49,152.23,152.39,7673.0,140.5339,140.5339,140.2943,140.4417,7673.0
2020-01-21 10:30:00,152.4,152.49,152.34,152.34,4426.0,140.4509,140.5339,140.3956,140.3956,4426.0
2020-01-21 11:00:00,152.41,152.63,152.41,152.59,8371.0,140.4601,140.6629,140.4601,140.626,8371.0
2020-01-21 11:30:00,152.62,152.73,152.61,152.73,6882.0,140.6537,140.755,140.6445,140.755,6882.0
2020-01-21 12:00:00,152.71,152.74,152.67,152.73,7299.0,140.7366,140.7643,140.6998,140.755,7299.0
2020-01-21 12:30:00,152.75,152.78,152.69,152.72,10911.0,140.7735,140.8011,140.7182,140.7458,10911.0
2020-01-21 13:00:00,152.74,152.75,152.49,152.5,4279.0,140.7643,140.7735,140.5339,140.5431,4279.0
2020-01-21 13:30:00,152.38,152.42,152.22,152.22,30453.0,140.4325,140.4694,140.285,140.285,30453.0
2020-01-21 14:00:00,152.28,152.45,152.24,152.36,7143.0,140.3403,140.497,140.3035,140.4141,7143.0
2020-01-21 14:30:00,152.36,152.43,152.32,152.42,5856.0,140.4141,140.4786,140.3772,140.4694,5856.0
2020-01-21 15:00:00,152.43,152.59,152.43,152.54,13889.0,140.4786,140.626,140.4786,140.5799,13889.0
2020-01-21 15:30:00,152.53,152.57,152.26,152.37,9160.0,140.5707,140.6076,140.3219,140.4233,9160.0
2020-01-22 09:30:00,152.89,153.11,152.81,153.01,24455.0,140.9025,141.1053,140.8288,141.0131,24455.0
2020-01-22 10:00:00,153.08,153.12,152.92,153.1,6462.0,141.0776,141.1145,140.9302,141.096,6462.0
2020-01-22 10:30:00,153.09,153.21,152.97,152.98,5150.0,141.0868,141.1974,140.9762,140.9854,5150.0
2020-01-22 11:00:00,152.93,152.93,152.7,152.79,6060.0,140.9394,140.9394,140.7274,140.8103,6060.0
2020-01-22 11:30:00,152.88,152.88,152.78,152.79,2538.0,140.8933,140.8933,140.8011,140.8103,2538.0
2020-01-22 12:00:00,152.81,152.83,152.64,152.66,7736.0,140.8288,140.8472,140.6721,140.6905,7736.0
2020-01-22 12:30:00,152.69,152.86,152.68,152.86,4705.0,140.7182,140.8749,140.709,140.8749,4705.0
2020-01-22 13:00:00,152.84,152.92,152.83,152.91,5035.0,140.8564,140.9302,140.8472,140.9209,5035.0
2020-01-22 13:30:00,152.89,152.96,152.83,152.84,14891.0,140.9025,140.967,140.8472,140.8564,14891.0
2020-01-22 14:00:00,152.81,152.9,152.8,152.81,21120.0,140.8288,140.9117,140.8196,140.8288,21120.0
2020-01-22 14:30:00,152.8,152.83,152.74,152.81,14753.0,140.8196,140.8472,140.7643,140.8288,14753.0
2020-01-22 15:00:00,152.8,152.8,152.41,152.51,63625.0,140.8196,140.8196,140.4601,140.5523,63625.0
2020-01-22 15:30:00,152.48,152.66,152.48,152.52,57410.0,140.5246,140.6905,140.5246,140.5615,57410.0
2020-01-23 09:30:00,152.25,152.25,151.59,151.99,50937.0,140.3127,140.3127,139.7044,140.0731,50937.0
2020-01-23 10:00:00,151.97,152.16,151.96,152.12,9667.0,140.0546,140.2297,140.0454,140.1929,9667.0
2020-01-23 10:30:00,152.17,152.23,151.98,152.0,8080.0,140.239,140.2943,140.0639,140.0823,8080.0
2020-01-23 11:00:00,151.9,151.95,151.71,151.71,11557.0,139.9901,140.0362,139.815,139.815,11557.0
2020-01-23 11:30:00,151.77,151.92,151.77,151.88,3521.0,139.8703,140.0086,139.8703,139.9717,3521.0
2020-01-23 12:00:00,152.08,152.14,152.05,152.1,9236.0,140.156,140.2113,140.1284,140.1744,9236.0
2020-01-23 12:30:00,152.14,152.14,151.98,151.98,4986.0,140.2113,140.2113,140.0639,140.0639,4986.0
2020-01-23 13:00:00,151.98,152.25,151.98,152.23,3318.0,140.0639,140.3127,140.0639,140.2943,3318.0
2020-01-23 13:30:00,152.14,152.4,152.14,152.39,9186.0,140.2113,140.4509,140.2113,140.4417,9186.0
2020-01-23 14:00:00,152.44,152.59,152.39,152.5,18136.0,140.4878,140.626,140.4417,140.5431,18136.0
2020-01-23 14:30:00,152.55,152.61,152.49,152.61,7664.0,140.5892,140.6445,140.5339,140.6445,7664.0
2020-01-23 15:00:00,152.61,152.67,152.53,152.67,13391.0,140.6445,140.6998,140.5707,140.6998,13391.0
2020-01-23 15:30:00,152.63,152.71,152.56,152.67,16442.0,140.6629,140.7366,140.5984,140.6998,16442.0
2020-01-24 09:30:00,153.01,153.02,152.74,152.84,8630.0,141.0131,141.0223,140.7643,140.8564,8630.0
2020-01-24 10:00:00,152.86,152.86,152.34,152.35,18067.0,140.8749,140.8749,140.3956,140.4048,18067.0
2020-01-24 10:30:00,152.27,152.41,152.26,152.34,4763.0,140.3311,140.4601,140.3219,140.3956,4763.0
2020-01-24 11:00:00,152.36,152.57,152.05,152.11,7816.0,140.4141,140.6076,140.1284,140.1837,7816.0
2020-01-24 11:30:00,152.08,152.17,151.85,151.86,7508.0,140.156,140.239,139.944,139.9533,7508.0
2020-01-24 12:00:00,151.76,151.81,151.26,151.5,22690.0,139.8611,139.9072,139.4003,139.6215,22690.0
2020-01-24 12:30:00,151.43,151.79,151.43,151.68,37074.0,139.557,139.8887,139.557,139.7874,37074.0
2020-01-24 13:00:00,151.7,151.7,151.4,151.44,6514.0,139.8058,139.8058,139.5293,139.5662,6514.0
2020-01-24 13:30:00,151.34,151.34,150.96,151.14,19468.0,139.474,139.474,139.1238,139.2897,19468.0
2020-01-24 14:00:00,151.15,151.16,150.64,150.73,21103.0,139.2989,139.3081,138.8289,138.9119,21103.0
2020-01-24 14:30:00,150.82,151.12,150.79,151.12,9903.0,138.9948,139.2713,138.9672,139.2713,9903.0
2020-01-24 15:00:00,151.35,151.4,151.26,151.38,9796.0,139.4832,139.5293,139.4003,139.5109,9796.0
2020-01-24 15:30:00,151.3,151.37,150.89,151.32,40309.0,139.4372,139.5017,139.0593,139.4556,40309.0
2020-01-27 09:30:00,148.73,149.35,148.32,149.29,53247.0,137.0687,137.6401,136.6908,137.5848,53247.0
2020-01-27 10:00:00,149.2,149.37,148.92,149.33,12492.0,137.5018,137.6585,137.2438,137.6216,12492.0
2020-01-27 10:30:00,149.35,149.35,148.82,148.96,11472.0,137.6401,137.6401,137.1516,137.2806,11472.0
2020-01-27 11:00:00,148.98,149.15,148.81,149.02,19752.0,137.2991,137.4557,137.1424,137.3359,19752.0
2020-01-27 11:30:00,149.03,149.26,148.88,149.25,10561.0,137.3452,137.5571,137.2069,137.5479,10561.0
2020-01-27 12:00:00,149.13,149.57,149.11,149.44,8908.0,137.4373,137.8428,137.4189,137.723,8908.0
2020-01-27 12:30:00,149.49,149.58,149.32,149.39,9691.0,137.7691,137.852,137.6124,137.6769,9691.0
2020-01-27 13:00:00,149.47,149.57,149.32,149.51,7893.0,137.7507,137.8428,137.6124,137.7875,7893.0
2020-01-27 13:30:00,149.49,149.59,149.35,149.38,17101.0,137.7691,137.8612,137.6401,137.6677,17101.0
2020-01-27 14:00:00,149.27,149.5,149.27,149.5,7596.0,137.5663,137.7783,137.5663,137.7783,7596.0
2020-01-27 14:30:00,149.51,149.55,149.08,149.11,23053.0,137.7875,137.8244,137.3912,137.4189,23053.0
2020-01-27 15:00:00,149.17,149.35,149.05,149.24,15825.0,137.4742,137.6401,137.3636,137.5387,15825.0
2020-01-27 15:30:00,149.18,149.18,148.88,148.92,29764.0,137.4834,137.4834,137.2069,137.2438,29764.0
2020-01-28 09:30:00,149.58,149.67,149.38,149.55,40972.0,137.852,137.935,137.6677,137.8244,40972.0
2020-01-28 10:00:00,149.68,150.26,149.68,150.25,11369.0,137.9442,138.4787,137.9442,138.4695,11369.0
2020-01-28 10:30:00,150.22,150.48,150.17,150.42,11099.0,138.4418,138.6815,138.3958,138.6262,11099.0
2020-01-28 11:00:00,150.44,150.5,150.28,150.48,13014.0,138.6446,138.6999,138.4971,138.6815,13014.0
2020-01-28 11:30:00,150.52,150.6,150.4,150.59,16433.0,138.7183,138.7921,138.6077,138.7828,16433.0
2020-01-28 12:00:00,150.59,150.72,150.51,150.68,12358.0,138.7828,138.9026,138.7091,138.8658,12358.0
2020-01-28 12:30:00,150.65,150.65,150.51,150.55,15988.0,138.8381,138.8381,138.7091,138.746,15988.0
2020-01-28 13:00:00,150.51,150.51,150.37,150.42,13458.0,138.7091,138.7091,138.5801,138.6262,13458.0
2020-01-28 13:30:00,150.45,150.55,150.33,150.55,16502.0,138.6538,138.746,138.5432,138.746,16502.0
2020-01-28 14:00:00,150.55,150.73,150.55,150.65,10953.0,138.746,138.9119,138.746,138.8381,10953.0
2020-01-28 14:30:00,150.64,150.86,150.63,150.68,3877.0,138.8289,139.0317,138.8197,138.8658,3877.0
2020-01-28 15:00:00,150.72,150.78,150.58,150.77,7060.0,138.9026,138.9579,138.7736,138.9487,7060.0
2020-01-28 15:30:00,150.78,150.8,150.42,150.43,75540.0,138.9579,138.9764,138.6262,138.6354,75540.0
2020-01-29 09:30:00,151.21,151.21,150.6,150.6,24190.0,139.3542,139.3542,138.7921,138.7921,24190.0
2020-01-29 10:00:00,150.45,150.63,150.25,150.63,10283.0,138.6538,138.8197,138.4695,138.8197,10283.0
2020-01-29 10:30:00,150.62,150.9,150.57,150.86,5891.0,138.8105,139.0685,138.7644,139.0317,5891.0
2020-01-29 11:00:00,150.87,150.94,150.79,150.83,4755.0,139.0409,139.1054,138.9672,139.004,4755.0
2020-01-29 11:30:00,150.94,150.94,150.79,150.93,10543.0,139.1054,139.1054,138.9672,139.0962,10543.0
2020-01-29 12:00:00,150.91,150.98,150.91,150.94,40936.0,139.0777,139.1423,139.0777,139.1054,40936.0
2020-01-29 12:30:00,150.89,150.92,150.86,150.86,4856.0,139.0593,139.087,139.0317,139.0317,4856.0
2020-01-29 13:00:00,150.91,151.04,150.83,151.04,8440.0,139.0777,139.1976,139.004,139.1976,8440.0
2020-01-29 13:30:00,151.03,151.06,151.01,151.01,13045.0,139.1883,139.216,139.1699,139.1699,13045.0
2020-01-29 14:00:00,151.02,151.23,151.02,151.06,10572.0,139.1791,139.3727,139.1791,139.216,10572.0
2020-01-29 14:30:00,151.07,151.09,150.89,150.89,5548.0,139.2252,139.2436,139.0593,139.0593,5548.0
2020-01-29 15:00:00,150.88,150.89,150.5,150.64,15450.0,139.0501,139.0593,138.6999,138.8289,15450.0
2020-01-29 15:30:00,150.72,150.77,150.31,150.31,10916.0,138.9026,138.9487,138.5248,138.5248,10916.0
2020-01-30 09:30:00,149.41,150.02,149.28,149.8,20299.0,137.6954,138.2575,137.5755,138.0548,20299.0
2020-01-30 10:00:00,149.73,150.0,149.68,149.77,23980.0,137.9903,138.2391,137.9442,138.0271,23980.0
2020-01-30 10:30:00,149.56,149.57,148.98,149.04,21950.0,137.8336,137.8428,137.2991,137.3544,21950.0
2020-01-30 11:00:00,149.22,149.63,149.22,149.63,17137.0,137.5203,137.8981,137.5203,137.8981,17137.0
2020-01-30 11:30:00,149.64,149.94,149.55,149.76,7951.0,137.9073,138.1838,137.8244,138.0179,7951.0
2020-01-30 12:00:00,149.74,149.8,149.5,149.51,3760.0,137.9995,138.0548,137.7783,137.7875,3760.0
2020-01-30 12:30:00,149.51,149.51,149.16,149.32,11250.0,137.7875,137.7875,137.465,137.6124,11250.0
2020-01-30 13:00:00,149.37,149.42,149.2,149.33,10681.0,137.6585,137.7046,137.5018,137.6216,10681.0
2020-01-30 13:30:00,149.4,149.51,149.34,149.4,15263.0,137.6861,137.7875,137.6308,137.6861,15263.0
2020-01-30 14:00:00,149.45,149.79,149.45,149.74,4664.0,137.7322,138.0456,137.7322,137.9995,4664.0
2020-01-30 14:30:00,149.68,150.13,149.57,150.03,15359.0,137.9442,138.3589,137.8428,138.2667,15359.0
2020-01-30 15:00:00,150.1,150.42,150.02,150.3,19283.0,138.3313,138.6262,138.2575,138.5156,19283.0
2020-01-30 15:30:00,150.34,150.9,150.3,150.88,10157.0,138.5524,139.0685,138.5156,139.0501,10157.0
2020-01-31 09:30:00,150.58,150.65,149.88,150.11,26711.0,138.7736,138.8381,138.1285,138.3405,26711.0
2020-01-31 10:00:00,150.08,150.11,149.61,149.61,3687.0,138.3128,138.3405,137.8797,137.8797,3687.0
2020-01-31 10:30:00,149.5,149.59,149.16,149.16,9877.0,137.7783,137.8612,137.465,137.465,9877.0
2020-01-31 11:00:00,149.2,149.2,148.72,148.93,11316.0,137.5018,137.5018,137.0595,137.253,11316.0
2020-01-31 11:30:00,148.81,149.22,148.58,149.22,12740.0,137.1424,137.5203,136.9304,137.5203,12740.0
2020-01-31 12:00:00,149.2,149.2,148.85,148.88,39598.0,137.5018,137.5018,137.1793,137.2069,39598.0
2020-01-31 12:30:00,148.92,148.92,148.38,148.69,10265.0,137.2438,137.2438,136.7461,137.0318,10265.0
2020-01-31 13:00:00,148.67,148.72,148.38,148.44,8125.0,137.0134,137.0595,136.7461,136.8014,8125.0
2020-01-31 13:30:00,148.43,148.52,148.18,148.51,13274.0,136.7922,136.8751,136.5618,136.8659,13274.0
2020-01-31 14:00:00,148.58,148.71,148.4,148.44,12994.0,136.9304,137.0502,136.7645,136.8014,12994.0
2020-01-31 14:30:00,148.5,148.76,148.5,148.63,9839.0,136.8567,137.0963,136.8567,136.9765,9839.0
2020-01-31 15:00:00,148.48,148.5,148.1,148.1,18617.0,136.8383,136.8567,136.4881,136.4881,18617.0
2020-01-31 15:30:00,148.0,148.37,147.76,148.2,68310.0,136.3959,136.7369,136.1747,136.5802,68310.0
2020-02-03 09:30:00,148.9,149.82,148.9,149.81,47437.0,137.2253,138.0732,137.2253,138.064,47437.0
2020-02-03 10:00:00,149.82,150.26,149.79,150.25,17841.0,138.0732,138.4787,138.0456,138.4695,17841.0
2020-02-03 10:30:00,150.25,150.25,149.73,149.8,24196.0,138.4695,138.4695,137.9903,138.0548,24196.0
2020-02-03 11:00:00,149.82,149.97,149.61,149.65,54147.0,138.0732,138.2114,137.8797,137.9165,54147.0
2020-02-03 11:30:00,149.6,149.62,149.21,149.23,13354.0,137.8705,137.8889,137.511,137.5295,13354.0
2020-02-03 12:00:00,149.41,149.65,149.31,149.6,22979.0,137.6954,137.9165,137.6032,137.8705,22979.0
2020-02-03 12:30:00,149.58,149.73,149.52,149.73,2262.0,137.852,137.9903,137.7967,137.9903,2262.0
2020-02-03 13:00:00,149.73,149.73,149.4,149.43,2728.0,137.9903,137.9903,137.6861,137.7138,2728.0
2020-02-03 13:30:00,149.41,149.65,149.4,149.61,20136.0,137.6954,137.9165,137.6861,137.8797,20136.0
2020-02-03 14:00:00,149.57,149.57,149.36,149.46,5962.0,137.8428,137.8428,137.6493,137.7414,5962.0
2020-02-03 14:30:00,149.46,149.66,149.34,149.56,12901.0,137.7414,137.9258,137.6308,137.8336,12901.0
2020-02-03 15:00:00,149.58,149.76,149.52,149.76,25794.0,137.852,138.0179,137.7967,138.0179,25794.0
2020-02-03 15:30:00,149.76,149.8,149.31,149.43,31147.0,138.0179,138.0548,137.6032,137.7138,31147.0
2020-02-04 09:30:00,151.22,151.7,151.13,151.7,31992.0,139.3634,139.8058,139.2805,139.8058,31992.0
2020-02-04 10:00:00,151.71,151.75,151.45,151.75,11104.0,139.815,139.8519,139.5754,139.8519,11104.0
2020-02-04 10:30:00,151.75,151.89,151.7,151.71,9275.0,139.8519,139.9809,139.8058,139.815,9275.0
2020-02-04 11:00:00,151.77,151.97,151.71,151.96,10669.0,139.8703,140.0546,139.815,140.0454,10669.0
2020-02-04 11:30:00,152.0,152.14,151.97,152.01,7415.0,140.0823,140.2113,140.0546,140.0915,7415.0
2020-02-04 12:00:00,152.02,152.14,152.0,152.13,7861.0,140.1007,140.2113,140.0823,140.2021,7861.0
2020-02-04 12:30:00,152.08,152.11,152.03,152.07,3064.0,140.156,140.1837,140.1099,140.1468,3064.0
2020-02-04 13:00:00,152.1,152.11,151.84,151.87,16646.0,140.1744,140.1837,139.9348,139.9625,16646.0
2020-02-04 13:30:00,151.92,152.07,151.92,152.07,14198.0,140.0086,140.1468,140.0086,140.1468,14198.0
2020-02-04 14:00:00,152.09,152.19,152.04,152.07,8169.0,140.1652,140.2574,140.1191,140.1468,8169.0
2020-02-04 14:30:00,152.04,152.23,152.03,152.15,6941.0,140.1191,140.2943,140.1099,140.2205,6941.0
2020-02-04 15:00:00,152.09,152.18,152.03,152.17,7554.0,140.1652,140.2482,140.1099,140.239,7554.0
2020-02-04 15:30:00,152.15,152.2,151.71,151.8,17460.0,140.2205,140.2666,139.815,139.898,17460.0
2020-02-05 09:30:00,153.19,153.21,152.7,153.01,24257.0,141.179,141.1974,140.7274,141.0131,24257.0
2020-02-05 10:00:00,153.0,153.12,152.48,152.56,11082.0,141.0039,141.1145,140.5246,140.5984,11082.0
2020-02-05 10:30:00,152.51,152.78,152.41,152.78,7039.0,140.5523,140.8011,140.4601,140.8011,7039.0
2020-02-05 11:00:00,152.77,152.88,152.71,152.83,10149.0,140.7919,140.8933,140.7366,140.8472,10149.0
2020-02-05 11:30:00,152.84,152.95,152.63,152.95,14675.0,140.8564,140.9578,140.6629,140.9578,14675.0
2020-02-05 12:00:00,152.93,153.04,152.92,152.97,2203.0,140.9394,141.0407,140.9302,140.9762,2203.0
2020-02-05 12:30:00,152.95,153.03,152.9,152.92,6878.0,140.9578,141.0315,140.9117,140.9302,6878.0
2020-02-05 13:00:00,152.88,152.88,152.76,152.85,4186.0,140.8933,140.8933,140.7827,140.8656,4186.0
2020-02-05 13:30:00,152.84,153.04,152.83,152.96,17234.0,140.8564,141.0407,140.8472,140.967,17234.0
2020-02-05 14:00:00,152.94,153.03,152.81,153.03,14585.0,140.9486,141.0315,140.8288,141.0315,14585.0
2020-02-05 14:30:00,153.0,153.24,152.97,153.24,11110.0,141.0039,141.2251,140.9762,141.2251,11110.0
2020-02-05 15:00:00,153.24,153.4,153.23,153.29,8617.0,141.2251,141.3725,141.2158,141.2711,8617.0
2020-02-05 15:30:00,153.23,153.29,153.01,153.27,39204.0,141.2158,141.2711,141.0131,141.2527,39204.0
2020-02-06 09:30:00,153.82,153.82,153.29,153.54,34763.0,141.7596,141.7596,141.2711,141.5015,34763.0
2020-02-06 10:00:00,153.68,153.81,153.47,153.52,7183.0,141.6306,141.7504,141.437,141.4831,7183.0
2020-02-06 10:30:00,153.64,153.72,153.56,153.61,9486.0,141.5937,141.6674,141.52,141.5661,9486.0
2020-02-06 11:00:00,153.59,153.89,153.59,153.82,5865.0,141.5476,141.8241,141.5476,141.7596,5865.0
2020-02-06 11:30:00,153.86,153.88,153.61,153.62,6857.0,141.7964,141.8149,141.5661,141.5753,6857.0
2020-02-06 12:00:00,153.71,153.83,153.69,153.82,3288.0,141.6582,141.7688,141.6398,141.7596,3288.0
2020-02-06 12:30:00,153.84,153.9,153.81,153.86,4137.0,141.778,141.8333,141.7504,141.7964,4137.0
2020-02-06 13:00:00,153.89,153.92,153.75,153.75,2725.0,141.8241,141.8517,141.6951,141.6951,2725.0
2020-02-06 13:30:00,153.74,153.82,153.63,153.82,5026.0,141.6859,141.7596,141.5845,141.7596,5026.0
2020-02-06 14:00:00,153.79,153.89,153.71,153.82,11666.0,141.7319,141.8241,141.6582,141.7596,11666.0
2020-02-06 14:30:00,153.86,153.89,153.76,153.82,7793.0,141.7964,141.8241,141.7043,141.7596,7793.0
2020-02-06 15:00:00,153.72,153.79,153.62,153.62,4587.0,141.6674,141.7319,141.5753,141.5753,4587.0
2020-02-06 15:30:00,153.66,153.89,153.66,153.83,7048.0,141.6121,141.8241,141.6121,141.7688,7048.0
2020-02-07 09:30:00,153.41,153.41,153.01,153.16,23037.0,141.3817,141.3817,141.0131,141.1513,23037.0
2020-02-07 10:00:00,153.04,153.39,152.94,153.39,10026.0,141.0407,141.3633,140.9486,141.3633,10026.0
2020-02-07 10:30:00,153.44,153.46,153.33,153.4,4906.0,141.4094,141.4278,141.308,141.3725,4906.0
2020-02-07 11:00:00,153.25,153.59,153.25,153.59,5202.0,141.2343,141.5476,141.2343,141.5476,5202.0
2020-02-07 11:30:00,153.56,153.68,153.39,153.49,27795.0,141.52,141.6306,141.3633,141.4555,27795.0
2020-02-07 12:00:00,153.48,153.63,153.48,153.63,11229.0,141.4462,141.5845,141.4462,141.5845,11229.0
2020-02-07 12:30:00,153.62,153.62,153.47,153.52,7863.0,141.5753,141.5753,141.437,141.4831,7863.0
2020-02-07 13:00:00,153.48,153.49,153.39,153.49,3027.0,141.4462,141.4555,141.3633,141.4555,3027.0
2020-02-07 13:30:00,153.49,153.49,153.11,153.11,35063.0,141.4555,141.4555,141.1053,141.1053,35063.0
2020-02-07 14:00:00,152.99,153.03,152.81,152.86,5221.0,140.9947,141.0315,140.8288,140.8749,5221.0
2020-02-07 14:30:00,153.01,153.13,152.96,153.1,8689.0,141.0131,141.1237,140.967,141.096,8689.0
2020-02-07 15:00:00,153.16,153.18,153.01,153.11,8707.0,141.1513,141.1698,141.0131,141.1053,8707.0
2020-02-07 15:30:00,153.14,153.22,152.95,153.1,22388.0,141.1329,141.2066,140.9578,141.096,22388.0
2020-02-10 09:30:00,152.65,153.28,152.65,153.28,26179.0,140.6813,141.2619,140.6813,141.2619,26179.0
2020-02-10 10:00:00,153.39,153.62,153.38,153.59,7810.0,141.3633,141.5753,141.3541,141.5476,7810.0
2020-02-10 10:30:00,153.65,153.72,153.64,153.66,1511.0,141.6029,141.6674,141.5937,141.6121,1511.0
2020-02-10 11:00:00,153.61,153.66,153.55,153.58,7922.0,141.5661,141.6121,141.5108,141.5384,7922.0
2020-02-10 11:30:00,153.67,153.77,153.61,153.66,7536.0,141.6213,141.7135,141.5661,141.6121,7536.0
2020-02-10 12:00:00,153.65,153.65,153.51,153.53,1523.0,141.6029,141.6029,141.4739,141.4923,1523.0
2020-02-10 12:30:00,153.54,153.55,153.43,153.49,2612.0,141.5015,141.5108,141.4002,141.4555,2612.0
2020-02-10 13:00:00,153.53,153.59,153.48,153.57,2065.0,141.4923,141.5476,141.4462,141.5292,2065.0
2020-02-10 13:30:00,153.59,153.62,153.52,153.61,12510.0,141.5476,141.5753,141.4831,141.5661,12510.0
2020-02-10 14:00:00,153.54,153.65,153.51,153.64,8701.0,141.5015,141.6029,141.4739,141.5937,8701.0
2020-02-10 14:30:00,153.65,153.84,153.62,153.84,21676.0,141.6029,141.778,141.5753,141.778,21676.0
2020-02-10 15:00:00,153.87,154.02,153.84,153.99,4087.0,141.8057,141.9439,141.778,141.9163,4087.0
2020-02-10 15:30:00,153.95,154.25,153.89,154.22,15610.0,141.8794,142.1559,141.8241,142.1282,15610.0
2020-02-11 09:30:00,154.91,155.0,154.62,154.88,25319.0,142.7641,142.8471,142.4969,142.7365,25319.0
2020-02-11 10:00:00,154.95,155.28,154.95,155.26,4789.0,142.801,143.1051,142.801,143.0867,4789.0
2020-02-11 10:30:00,155.23,155.29,155.07,155.08,8155.0,143.059,143.1143,142.9116,142.9208,8155.0
2020-02-11 11:00:00,155.15,155.15,154.99,155.03,5405.0,142.9853,142.9853,142.8379,142.8747,5405.0
2020-02-11 11:30:00,155.0,155.0,154.75,154.75,4158.0,142.8471,142.8471,142.6167,142.6167,4158.0
2020-02-11 12:00:00,154.81,154.94,154.8,154.91,2975.0,142.672,142.7918,142.6627,142.7641,2975.0
2020-02-11 12:30:00,154.92,154.99,154.86,154.99,4895.0,142.7733,142.8379,142.718,142.8379,4895.0
2020-02-11 13:00:00,155.0,155.07,154.95,154.96,4767.0,142.8471,142.9116,142.801,142.8102,4767.0
2020-02-11 13:30:00,154.99,155.0,154.69,154.81,9952.0,142.8379,142.8471,142.5614,142.672,9952.0
2020-02-11 14:00:00,154.8,154.8,154.56,154.59,5957.0,142.6627,142.6627,142.4416,142.4692,5957.0
2020-02-11 14:30:00,154.71,154.8,154.69,154.8,10589.0,142.5798,142.6627,142.5614,142.6627,10589.0
2020-02-11 15:00:00,154.61,154.7,154.32,154.51,3548.0,142.4876,142.5706,142.2204,142.3955,3548.0
2020-02-11 15:30:00,154.57,154.68,154.43,154.5,15072.0,142.4508,142.5522,142.3218,142.3863,15072.0
2020-02-12 09:30:00,155.34,155.44,155.14,155.31,29755.0,143.1604,143.2526,142.9761,143.1328,29755.0
2020-02-12 10:00:00,155.36,155.37,155.08,155.21,11372.0,143.1788,143.1881,142.9208,143.0406,11372.0
2020-02-12 10:30:00,155.24,155.24,155.14,155.19,4030.0,143.0682,143.0682,142.9761,143.0222,4030.0
2020-02-12 11:00:00,155.15,155.4,155.15,155.36,6486.0,142.9853,143.2157,142.9853,143.1788,6486.0
2020-02-12 11:30:00,155.39,155.39,155.26,155.37,2555.0,143.2065,143.2065,143.0867,143.1881,2555.0
2020-02-12 12:00:00,155.35,155.36,155.24,155.34,2987.0,143.1696,143.1788,143.0682,143.1604,2987.0
2020-02-12 12:30:00,155.35,155.44,155.31,155.33,9966.0,143.1696,143.2526,143.1328,143.1512,9966.0
2020-02-12 13:00:00,155.34,155.35,155.12,155.14,3734.0,143.1604,143.1696,142.9577,142.9761,3734.0
2020-02-12 13:30:00,155.23,155.32,155.22,155.3,10550.0,143.059,143.142,143.0498,143.1235,10550.0
2020-02-12 14:00:00,155.35,155.4,155.32,155.34,6320.0,143.1696,143.2157,143.142,143.1604,6320.0
2020-02-12 14:30:00,155.32,155.43,155.32,155.39,4135.0,143.142,143.2434,143.142,143.2065,4135.0
2020-02-12 15:00:00,155.4,155.48,155.28,155.41,12293.0,143.2157,143.2894,143.1051,143.2249,12293.0
2020-02-12 15:30:00,155.38,155.56,155.35,155.51,15974.0,143.1973,143.3632,143.1696,143.3171,15974.0
2020-02-13 09:30:00,154.81,155.28,154.66,155.03,24332.0,142.672,143.1051,142.5337,142.8747,24332.0
2020-02-13 10:00:00,154.88,155.12,154.78,155.06,5911.0,142.7365,142.9577,142.6443,142.9024,5911.0
2020-02-13 10:30:00,155.06,155.39,154.97,155.38,4243.0,142.9024,143.2065,142.8194,143.1973,4243.0
2020-02-13 11:00:00,155.39,155.54,155.34,155.52,8277.0,143.2065,143.3447,143.1604,143.3263,8277.0
2020-02-13 11:30:00,155.55,155.6,155.41,155.49,6816.0,143.3539,143.4,143.2249,143.2986,6816.0
2020-02-13 12:00:00,155.53,155.7,155.52,155.64,7916.0,143.3355,143.4922,143.3263,143.4369,7916.0
2020-02-13 12:30:00,155.64,155.72,155.57,155.59,3742.0,143.4369,143.5106,143.3724,143.3908,3742.0
2020-02-13 13:00:00,155.53,155.55,155.44,155.54,2751.0,143.3355,143.3539,143.2526,143.3447,2751.0
2020-02-13 13:30:00,155.59,155.84,155.59,155.78,18763.0,143.3908,143.6212,143.3908,143.5659,18763.0
2020-02-13 14:00:00,155.75,155.84,155.7,155.77,9871.0,143.5383,143.6212,143.4922,143.5567,9871.0
2020-02-13 14:30:00,155.72,155.82,155.65,155.77,4455.0,143.5106,143.6028,143.4461,143.5567,4455.0
2020-02-13 15:00:00,155.8,155.81,155.52,155.57,8880.0,143.5843,143.5936,143.3263,143.3724,8880.0
2020-02-13 15:30:00,155.47,155.48,155.29,155.35,19059.0,143.2802,143.2894,143.1143,143.1696,19059.0
2020-02-14 09:30:00,155.6,155.71,155.4,155.44,19015.0,143.4,143.5014,143.2157,143.2526,19015.0
2020-02-14 10:00:00,155.41,155.53,155.27,155.48,16632.0,143.2249,143.3355,143.0959,143.2894,16632.0
2020-02-14 10:30:00,155.49,155.67,155.48,155.67,10202.0,143.2986,143.4645,143.2894,143.4645,10202.0
2020-02-14 11:00:00,155.66,155.73,155.59,155.62,6412.0,143.4553,143.5198,143.3908,143.4185,6412.0
2020-02-14 11:30:00,155.62,155.68,155.53,155.57,5719.0,143.4185,143.4738,143.3355,143.3724,5719.0
2020-02-14 12:00:00,155.52,155.52,155.36,155.4,5428.0,143.3263,143.3263,143.1788,143.2157,5428.0
2020-02-14 12:30:00,155.4,155.45,155.25,155.28,4600.0,143.2157,143.2618,143.0775,143.1051,4600.0
2020-02-14 13:00:00,155.33,155.36,155.2,155.27,4219.0,143.1512,143.1788,143.0314,143.0959,4219.0
2020-02-14 13:30:00,155.23,155.36,155.2,155.2,11449.0,143.059,143.1788,143.0314,143.0314,11449.0
2020-02-14 14:00:00,155.26,155.35,155.08,155.34,2119.0,143.0867,143.1696,142.9208,143.1604,2119.0
2020-02-14 14:30:00,155.34,155.51,155.31,155.33,14382.0,143.1604,143.3171,143.1328,143.1512,14382.0
2020-02-14 15:00:00,155.36,155.37,155.2,155.33,19288.0,143.1788,143.1881,143.0314,143.1512,19288.0
2020-02-14 15:30:00,155.33,155.68,155.33,155.67,6840.0,143.1512,143.4738,143.1512,143.4645,6840.0
2020-02-18 09:30:00,155.2,155.47,155.2,155.44,36313.0,143.0314,143.2802,143.0314,143.2526,36313.0
2020-02-18 10:00:00,155.46,155.49,155.0,155.0,17275.0,143.271,143.2986,142.8471,142.8471,17275.0
2020-02-18 10:30:00,155.09,155.27,155.06,155.17,7321.0,142.93,143.0959,142.9024,143.0037,7321.0
2020-02-18 11:00:00,155.17,155.18,154.7,154.7,39342.0,143.0037,143.013,142.5706,142.5706,39342.0
2020-02-18 11:30:00,154.84,154.89,154.67,154.7,238710.0,142.6996,142.7457,142.5429,142.5706,238710.0
2020-02-18 12:00:00,154.63,154.92,154.63,154.92,4069.0,142.5061,142.7733,142.5061,142.7733,4069.0
2020-02-18 12:30:00,154.99,155.1,154.98,155.07,6331.0,142.8379,142.9392,142.8286,142.9116,6331.0
2020-02-18 13:00:00,155.08,155.21,155.08,155.16,2243.0,142.9208,143.0406,142.9208,142.9945,2243.0
2020-02-18 13:30:00,155.14,155.14,155.02,155.07,11715.0,142.9761,142.9761,142.8655,142.9116,11715.0
2020-02-18 14:00:00,155.06,155.39,155.0,155.37,6462.0,142.9024,143.2065,142.8471,143.1881,6462.0
2020-02-18 14:30:00,155.37,155.45,155.31,155.42,10749.0,143.1881,143.2618,143.1328,143.2341,10749.0
2020-02-18 15:00:00,155.42,155.52,155.34,155.4,13787.0,143.2341,143.3263,143.1604,143.2157,13787.0
2020-02-18 15:30:00,155.35,155.38,155.2,155.35,14123.0,143.1696,143.1973,143.0314,143.1696,14123.0
2020-02-19 09:30:00,155.86,156.18,155.75,156.02,27755.0,143.6396,143.9345,143.5383,143.7871,27755.0
2020-02-19 10:00:00,156.04,156.11,155.97,156.03,6167.0,143.8055,143.87,143.741,143.7963,6167.0
2020-02-19 10:30:00,156.06,156.21,156.05,156.19,7072.0,143.824,143.9622,143.8147,143.9438,7072.0
2020-02-19 11:00:00,156.22,156.38,156.22,156.35,6536.0,143.9714,144.1189,143.9714,144.0912,6536.0
2020-02-19 11:30:00,156.33,156.36,156.27,156.31,6213.0,144.0728,144.1004,144.0175,144.0544,6213.0
2020-02-19 12:00:00,156.29,156.38,156.26,156.35,1931.0,144.0359,144.1189,144.0083,144.0912,1931.0
2020-02-19 12:30:00,156.35,156.4,156.33,156.34,2222.0,144.0912,144.1373,144.0728,144.082,2222.0
2020-02-19 13:00:00,156.34,156.37,156.32,156.32,2977.0,144.082,144.1097,144.0636,144.0636,2977.0
2020-02-19 13:30:00,156.34,156.34,156.27,156.31,11098.0,144.082,144.082,144.0175,144.0544,11098.0
2020-02-19 14:00:00,156.26,156.36,156.23,156.31,5916.0,144.0083,144.1004,143.9806,144.0544,5916.0
2020-02-19 14:30:00,156.37,156.45,156.33,156.36,10430.0,144.1097,144.1834,144.0728,144.1004,10430.0
2020-02-19 15:00:00,156.33,156.34,156.23,156.28,8693.0,144.0728,144.082,143.9806,144.0267,8693.0
2020-02-19 15:30:00,156.25,156.25,156.06,156.15,5703.0,143.9991,143.9991,143.824,143.9069,5703.0
2020-02-20 09:30:00,155.9,156.14,155.8,156.14,15545.0,143.6765,143.8977,143.5843,143.8977,15545.0
2020-02-20 10:00:00,156.11,156.3,156.11,156.15,7307.0,143.87,144.0451,143.87,143.9069,7307.0
2020-02-20 10:30:00,156.13,156.29,156.13,156.18,10894.0,143.8885,144.0359,143.8885,143.9345,10894.0
2020-02-20 11:00:00,156.05,156.05,154.98,154.99,11867.0,143.8147,143.8147,142.8286,142.8379,11867.0
2020-02-20 11:30:00,154.9,154.92,153.99,154.8,24014.0,142.7549,142.7733,141.9163,142.6627,24014.0
2020-02-20 12:00:00,154.61,154.75,154.48,154.58,10855.0,142.4876,142.6167,142.3678,142.46,10855.0
2020-02-20 12:30:00,154.64,154.83,154.48,154.83,4540.0,142.5153,142.6904,142.3678,142.6904,4540.0
2020-02-20 13:00:00,154.82,155.33,154.82,155.14,9039.0,142.6812,143.1512,142.6812,142.9761,9039.0
2020-02-20 13:30:00,155.12,155.21,154.9,154.97,11058.0,142.9577,143.0406,142.7549,142.8194,11058.0
2020-02-20 14:00:00,155.1,155.37,155.08,155.27,16077.0,142.9392,143.1881,142.9208,143.0959,16077.0
2020-02-20 14:30:00,155.27,155.52,155.26,155.39,24444.0,143.0959,143.3263,143.0867,143.2065,24444.0
2020-02-20 15:00:00,155.37,155.45,155.14,155.4,6691.0,143.1881,143.2618,142.9761,143.2157,6691.0
2020-02-20 15:30:00,155.41,155.64,155.33,155.5,16268.0,143.2249,143.4369,143.1512,143.3079,16268.0
2020-02-21 09:30:00,154.86,154.87,153.91,154.18,25650.0,142.718,142.7273,141.8425,142.0914,25650.0
2020-02-21 10:00:00,154.1,154.38,153.98,154.23,8421.0,142.0176,142.2757,141.907,142.1374,8421.0
2020-02-21 10:30:00,154.2,154.2,153.69,154.01,7897.0,142.1098,142.1098,141.6398,141.9347,7897.0
2020-02-21 11:00:00,154.05,154.28,154.03,154.26,7835.0,141.9716,142.1835,141.9531,142.1651,7835.0
2020-02-21 11:30:00,154.27,154.43,154.24,154.35,9832.0,142.1743,142.3218,142.1467,142.248,9832.0
2020-02-21 12:00:00,154.35,154.46,154.2,154.21,11741.0,142.248,142.3494,142.1098,142.119,11741.0
2020-02-21 12:30:00,154.2,154.23,154.05,154.1,2891.0,142.1098,142.1374,141.9716,142.0176,2891.0
2020-02-21 13:00:00,154.14,154.24,153.93,154.0,3167.0,142.0545,142.1467,141.861,141.9255,3167.0
2020-02-21 13:30:00,153.84,153.85,153.5,153.59,15382.0,141.778,141.7872,141.4647,141.5476,15382.0
2020-02-21 14:00:00,153.69,153.81,153.58,153.58,20215.0,141.6398,141.7504,141.5384,141.5384,20215.0
2020-02-21 14:30:00,153.86,153.9,153.73,153.81,3901.0,141.7964,141.8333,141.6766,141.7504,3901.0
2020-02-21 15:00:00,153.83,153.83,153.59,153.67,8125.0,141.7688,141.7688,141.5476,141.6213,8125.0
2020-02-21 15:30:00,153.66,154.08,153.5,153.93,18366.0,141.6121,141.9992,141.4647,141.861,18366.0
2020-02-24 09:30:00,149.03,150.2,148.39,150.0,69159.0,137.3452,138.4234,136.7553,138.2391,69159.0
2020-02-24 10:00:00,150.11,150.29,149.61,149.61,115318.0,138.3405,138.5064,137.8797,137.8797,115318.0
2020-02-24 10:30:00,149.61,149.87,149.29,149.86,15009.0,137.8797,138.1193,137.5848,138.1101,15009.0
2020-02-24 11:00:00,149.85,149.87,149.47,149.63,15229.0,138.1009,138.1193,137.7507,137.8981,15229.0
2020-02-24 11:30:00,149.54,149.64,149.05,149.23,12503.0,137.8152,137.9073,137.3636,137.5295,12503.0
2020-02-24 12:00:00,149.15,149.15,148.77,148.86,19872.0,137.4557,137.4557,137.1055,137.1885,19872.0
2020-02-24 12:30:00,148.81,149.2,148.69,148.74,16745.0,137.1424,137.5018,137.0318,137.0779,16745.0
2020-02-24 13:00:00,148.69,148.83,148.22,148.83,27552.0,137.0318,137.1608,136.5987,137.1608,27552.0
2020-02-24 13:30:00,148.73,149.07,148.71,149.02,17416.0,137.0687,137.382,137.0502,137.3359,17416.0
2020-02-24 14:00:00,149.01,149.33,148.62,149.3,22919.0,137.3267,137.6216,136.9673,137.594,22919.0
2020-02-24 14:30:00,149.32,149.85,149.22,149.78,26014.0,137.6124,138.1009,137.5203,138.0363,26014.0
2020-02-24 15:00:00,149.81,150.02,149.51,149.54,33522.0,138.064,138.2575,137.7875,137.8152,33522.0
2020-02-24 15:30:00,149.54,149.55,148.79,148.79,47162.0,137.8152,137.8244,137.124,137.124,47162.0
2020-02-25 09:30:00,149.49,149.76,148.62,149.12,79600.0,137.7691,138.0179,136.9673,137.4281,79600.0
2020-02-25 10:00:00,149.05,149.23,147.69,147.88,59876.0,137.3636,137.5295,136.1102,136.2853,59876.0
2020-02-25 10:30:00,147.86,148.15,147.0,147.47,42970.0,136.2669,136.5341,135.4743,135.9075,42970.0
2020-02-25 11:00:00,147.64,147.66,146.52,147.08,68018.0,136.0641,136.0826,135.0319,135.548,68018.0
2020-02-25 11:30:00,147.0,147.48,146.84,147.35,61104.0,135.4743,135.9167,135.3269,135.7969,61104.0
2020-02-25 12:00:00,147.42,147.45,146.71,146.73,21088.0,135.8614,135.889,135.2071,135.2255,21088.0
2020-02-25 12:30:00,146.94,147.16,146.24,146.26,35882.0,135.419,135.6218,134.7739,134.7923,35882.0
2020-02-25 13:00:00,146.25,146.54,145.9,146.11,42985.0,134.7831,135.0504,134.4606,134.6541,42985.0
2020-02-25 13:30:00,146.0,146.0,145.36,145.36,34842.0,134.5527,134.5527,133.9629,133.9629,34842.0
2020-02-25 14:00:00,145.36,145.37,144.3,144.31,46302.0,133.9629,133.9721,132.986,132.9952,46302.0
2020-02-25 14:30:00,144.32,145.1,143.99,144.9,71831.0,133.0044,133.7233,132.7003,133.539,71831.0
2020-02-25 15:00:00,145.04,145.5,144.18,144.6,130332.0,133.668,134.0919,132.8754,133.2625,130332.0
2020-02-25 15:30:00,144.41,144.86,143.84,144.29,48889.0,133.0874,133.5021,132.5621,132.9768,48889.0
2020-02-26 09:30:00,144.96,146.47,144.96,145.54,79730.0,133.5943,134.9859,133.5943,134.1288,79730.0
2020-02-26 10:00:00,145.61,146.25,145.2,146.21,35247.0,134.1933,134.7831,133.8154,134.7463,35247.0
2020-02-26 10:30:00,146.08,146.72,146.02,146.42,22161.0,134.6264,135.2163,134.5712,134.9398,22161.0
2020-02-26 11:00:00,146.33,146.5,145.84,146.5,17533.0,134.8568,135.0135,134.4053,135.0135,17533.0
2020-02-26 11:30:00,146.39,146.39,145.41,145.55,49982.0,134.9121,134.9121,134.009,134.138,49982.0
2020-02-26 12:00:00,145.5,145.51,144.24,144.87,32604.0,134.0919,134.1011,132.9307,133.5113,32604.0
2020-02-26 12:30:00,144.96,145.36,144.72,145.02,19102.0,133.5943,133.9629,133.3731,133.6496,19102.0
2020-02-26 13:00:00,145.08,145.16,144.62,144.88,10173.0,133.7049,133.7786,133.2809,133.5205,10173.0
2020-02-26 13:30:00,144.81,144.81,143.3,143.5,32142.0,133.456,133.456,132.0644,132.2487,32142.0
2020-02-26 14:00:00,143.48,144.25,143.35,144.17,26070.0,132.2303,132.9399,132.1105,132.8662,26070.0
2020-02-26 14:30:00,143.98,144.32,143.61,143.65,20012.0,132.6911,133.0044,132.3501,132.387,20012.0
2020-02-26 15:00:00,143.66,144.49,143.66,143.98,31800.0,132.3962,133.1611,132.3962,132.6911,31800.0
2020-02-26 15:30:00,143.92,144.13,143.66,143.68,29208.0,132.6358,132.8293,132.3962,132.4146,29208.0
2020-02-27 09:30:00,140.56,141.45,139.87,140.62,137485.0,129.5392,130.3595,128.9033,129.5945,137485.0
2020-02-27 10:00:00,140.96,140.96,139.3,139.5,95897.0,129.9079,129.9079,128.378,128.5624,95897.0
2020-02-27 10:30:00,139.36,140.64,138.54,140.59,91878.0,128.4333,129.613,127.6776,129.5669,91878.0
2020-02-27 11:00:00,140.87,141.48,140.77,140.81,62967.0,129.8249,130.3871,129.7328,129.7696,62967.0
2020-02-27 11:30:00,140.73,141.36,140.04,141.36,49826.0,129.6959,130.2765,129.06,130.2765,49826.0
2020-02-27 12:00:00,141.27,142.2,141.2,141.98,44291.0,130.1936,131.0507,130.1291,130.8479,44291.0
2020-02-27 12:30:00,141.89,142.69,141.88,142.0,68730.0,130.765,131.5022,130.7558,130.8663,68730.0
2020-02-27 13:00:00,141.83,142.58,141.63,141.68,16311.0,130.7097,131.4009,130.5254,130.5714,16311.0
2020-02-27 13:30:00,141.59,141.79,140.14,140.3,44764.0,130.4885,130.6728,129.1522,129.2996,44764.0
2020-02-27 14:00:00,140.35,140.73,139.87,140.65,51007.0,129.3457,129.6959,128.9033,129.6222,51007.0
2020-02-27 14:30:00,140.5,140.53,139.84,139.84,29877.0,129.484,129.5116,128.8757,128.8757,29877.0
2020-02-27 15:00:00,139.8,140.28,139.37,139.37,38834.0,128.8388,129.2812,128.4426,128.4426,38834.0
2020-02-27 15:30:00,139.4,139.49,137.19,137.22,126248.0,128.4702,128.5531,126.4335,126.4611,126248.0
2020-02-28 09:30:00,132.78,135.0,132.2,132.62,226678.0,122.3692,124.4152,121.8347,122.2218,226678.0
2020-02-28 10:00:00,132.55,133.29,131.65,132.29,119615.0,122.1573,122.8393,121.3278,121.9177,119615.0
2020-02-28 10:30:00,132.05,133.86,132.03,133.74,127305.0,121.6965,123.3646,121.6781,123.254,127305.0
2020-02-28 11:00:00,133.71,134.29,132.64,134.29,84640.0,123.2263,123.7609,122.2402,123.7609,84640.0
2020-02-28 11:30:00,134.3,136.4,134.11,134.34,133034.0,123.7701,125.7054,123.595,123.8069,133034.0
2020-02-28 12:00:00,134.5,135.01,133.76,135.01,147694.0,123.9544,124.4244,123.2724,124.4244,147694.0
2020-02-28 12:30:00,135.28,135.84,134.61,135.66,294888.0,124.6732,125.1893,124.0558,125.0234,294888.0
2020-02-28 13:00:00,135.75,136.07,134.86,135.04,85372.0,125.1064,125.4013,124.2862,124.4521,85372.0
2020-02-28 13:30:00,135.0,135.0,133.26,133.81,85028.0,124.4152,124.4152,122.8116,123.3185,85028.0
2020-02-28 14:00:00,133.5,134.17,132.9,133.84,134266.0,123.0328,123.6503,122.4798,123.3461,134266.0
2020-02-28 14:30:00,133.9,135.64,133.84,134.47,96032.0,123.4014,125.005,123.3461,123.9267,96032.0
2020-02-28 15:00:00,134.51,134.9,133.26,133.26,104163.0,123.9636,124.323,122.8116,122.8116,104163.0
2020-02-28 15:30:00,133.24,136.52,132.93,136.42,245424.0,122.7932,125.816,122.5075,125.7239,245424.0
2020-03-02 09:30:00,137.46,137.91,136.5,136.75,189101.0,126.6823,127.097,125.7976,126.028,189101.0
2020-03-02 10:00:00,136.94,136.94,135.81,136.52,55388.0,126.2031,126.2031,125.1617,125.816,55388.0
2020-03-02 10:30:00,136.75,138.29,136.11,137.61,71716.0,126.028,127.4472,125.4382,126.8205,71716.0
2020-03-02 11:00:00,137.6,139.18,137.51,139.1,34997.0,126.8113,128.2674,126.7284,128.1937,34997.0
2020-03-02 11:30:00,139.07,140.09,138.79,139.91,83642.0,128.1661,129.1061,127.908,128.9402,83642.0
2020-03-02 12:00:00,140.08,140.15,139.0,139.41,46564.0,129.0969,129.1614,128.1016,128.4794,46564.0
2020-03-02 12:30:00,139.45,140.13,139.45,139.84,48703.0,128.5163,129.143,128.5163,128.8757,48703.0
2020-03-02 13:00:00,140.03,140.12,138.7,138.85,79320.0,129.0508,129.1337,127.8251,127.9633,79320.0
2020-03-02 13:30:00,138.72,139.62,138.72,139.53,73358.0,127.8435,128.673,127.8435,128.59,73358.0
2020-03-02 14:00:00,139.46,139.83,139.06,139.06,37383.0,128.5255,128.8665,128.1569,128.1569,37383.0
2020-03-02 14:30:00,139.04,139.18,137.93,138.3,56359.0,128.1384,128.2674,127.1155,127.4564,56359.0
2020-03-02 15:00:00,138.31,139.93,138.31,139.84,50903.0,127.4657,128.9586,127.4657,128.8757,50903.0
2020-03-02 15:30:00,139.84,142.49,139.75,142.49,90797.0,128.8757,131.3179,128.7928,131.3179,90797.0
2020-03-03 09:30:00,142.9,142.9,140.74,141.14,165927.0,131.6958,131.6958,129.7051,130.0738,165927.0
2020-03-03 10:00:00,141.13,144.7,141.13,142.71,72309.0,130.0646,133.3546,130.0646,131.5207,72309.0
2020-03-03 10:30:00,142.7,143.38,142.33,143.16,41110.0,131.5115,132.1381,131.1705,131.9354,41110.0
2020-03-03 11:00:00,143.07,143.13,139.57,140.2,65236.0,131.8525,131.9077,128.6269,129.2075,65236.0
2020-03-03 11:30:00,139.89,141.71,139.85,141.58,25978.0,128.9218,130.5991,128.8849,130.4793,25978.0
2020-03-03 12:00:00,141.47,142.05,140.75,140.87,22229.0,130.3779,130.9124,129.7144,129.8249,22229.0
2020-03-03 12:30:00,140.94,141.37,140.49,140.81,23232.0,129.8895,130.2857,129.4747,129.7696,23232.0
2020-03-03 13:00:00,140.62,140.62,138.96,139.49,28595.0,129.5945,129.5945,128.0647,128.5531,28595.0
2020-03-03 13:30:00,139.46,139.86,138.37,138.61,69544.0,128.5255,128.8941,127.521,127.7421,69544.0
2020-03-03 14:00:00,138.55,138.69,137.23,138.33,34417.0,127.6868,127.8159,126.4703,127.4841,34417.0
2020-03-03 14:30:00,138.33,139.14,137.75,138.89,36550.0,127.4841,128.2306,126.9496,128.0002,36550.0
2020-03-03 15:00:00,138.74,140.28,138.74,140.17,25778.0,127.8619,129.2812,127.8619,129.1798,25778.0
2020-03-03 15:30:00,140.12,140.12,138.13,138.45,189635.0,129.1337,129.1337,127.2998,127.5947,189635.0
2020-03-04 09:30:00,141.24,141.6,139.93,140.17,47639.0,130.1659,130.4977,128.9586,129.1798,47639.0
2020-03-04 10:00:00,140.14,141.56,139.97,141.42,17953.0,129.1522,130.4608,128.9955,130.3318,17953.0
2020-03-04 10:30:00,141.18,141.18,140.39,140.54,34975.0,130.1106,130.1106,129.3826,129.5208,34975.0
2020-03-04 11:00:00,140.64,141.13,140.22,141.13,53408.0,129.613,130.0646,129.2259,130.0646,53408.0
2020-03-04 11:30:00,141.18,141.22,140.35,140.64,51763.0,130.1106,130.1475,129.3457,129.613,51763.0
2020-03-04 12:00:00,140.66,141.34,140.65,141.33,31474.0,129.6314,130.2581,129.6222,130.2489,31474.0
2020-03-04 12:30:00,141.35,141.93,141.11,141.92,14777.0,130.2673,130.8018,130.0461,130.7926,14777.0
2020-03-04 13:00:00,142.0,142.59,141.95,142.44,16663.0,130.8663,131.4101,130.8203,131.2718,16663.0
2020-03-04 13:30:00,142.46,142.6,142.27,142.39,21694.0,131.2903,131.4193,131.1152,131.2258,21694.0
2020-03-04 14:00:00,142.43,142.79,142.1,142.77,11436.0,131.2626,131.5944,130.9585,131.576,11436.0
2020-03-04 14:30:00,142.83,142.86,142.36,142.67,29652.0,131.6313,131.6589,131.1981,131.4838,29652.0
2020-03-04 15:00:00,142.57,143.34,142.56,143.34,71016.0,131.3917,132.1013,131.3824,132.1013,71016.0
2020-03-04 15:30:00,143.42,144.35,143.28,144.24,87449.0,132.175,133.0321,132.046,132.9307,87449.0
2020-03-05 09:30:00,140.59,141.22,140.2,140.24,42358.0,129.5669,130.1475,129.2075,129.2443,42358.0
2020-03-05 10:00:00,140.34,141.46,140.25,140.97,26750.0,129.3365,130.3687,129.2536,129.9171,26750.0
2020-03-05 10:30:00,140.94,141.42,140.67,141.15,9321.0,129.8895,130.3318,129.6406,130.083,9321.0
2020-03-05 11:00:00,141.28,142.17,141.21,141.91,13742.0,130.2028,131.023,130.1383,130.7834,13742.0
2020-03-05 11:30:00,142.04,142.05,140.87,140.87,5760.0,130.9032,130.9124,129.8249,129.8249,5760.0
2020-03-05 12:00:00,141.12,141.12,140.18,140.42,43577.0,130.0553,130.0553,129.189,129.4102,43577.0
2020-03-05 12:30:00,140.41,140.65,139.3,139.53,30662.0,129.401,129.6222,128.378,128.59,30662.0
2020-03-05 13:00:00,139.5,139.65,139.06,139.65,16537.0,128.5624,128.7006,128.1569,128.7006,16537.0
2020-03-05 13:30:00,139.76,140.18,139.58,139.89,68451.0,128.802,129.189,128.6361,128.9218,68451.0
2020-03-05 14:00:00,139.73,139.89,138.89,139.07,17461.0,128.7743,128.9218,128.0002,128.1661,17461.0
2020-03-05 14:30:00,139.11,139.73,139.1,139.4,31272.0,128.2029,128.7743,128.1937,128.4702,31272.0
2020-03-05 15:00:00,139.32,139.36,138.38,138.65,85909.0,128.3965,128.4333,127.5302,127.779,85909.0
2020-03-05 15:30:00,138.6,139.78,138.6,139.44,76600.0,127.7329,128.8204,127.7329,128.5071,76600.0
2020-03-06 09:30:00,135.16,135.82,134.44,135.33,78901.0,124.5626,125.1709,123.8991,124.7193,78901.0
2020-03-06 10:00:00,135.34,136.62,134.95,136.52,20261.0,124.7285,125.9082,124.3691,125.816,20261.0
2020-03-06 10:30:00,137.0,137.35,136.13,136.83,9404.0,126.2584,126.5809,125.4566,126.1017,9404.0
2020-03-06 11:00:00,136.98,137.13,135.94,136.15,16486.0,126.2399,126.3782,125.2815,125.475,16486.0
2020-03-06 11:30:00,136.29,136.52,135.69,135.92,31420.0,125.604,125.816,125.0511,125.2631,31420.0
2020-03-06 12:00:00,135.75,135.76,135.09,135.12,21871.0,125.1064,125.1156,124.4981,124.5258,21871.0
2020-03-06 12:30:00,135.08,136.41,135.08,135.92,12195.0,124.4889,125.7146,124.4889,125.2631,12195.0
2020-03-06 13:00:00,135.86,136.75,135.77,136.27,11967.0,125.2078,126.028,125.1248,125.5856,11967.0
2020-03-06 13:30:00,136.22,136.39,135.27,135.27,23705.0,125.5395,125.6962,124.664,124.664,23705.0
2020-03-06 14:00:00,135.18,135.42,134.88,135.24,32522.0,124.5811,124.8023,124.3046,124.6364,32522.0
2020-03-06 14:30:00,135.29,135.29,134.0,134.21,24543.0,124.6824,124.6824,123.4936,123.6871,24543.0
2020-03-06 15:00:00,134.16,135.12,133.8,134.72,39673.0,123.641,124.5258,123.3093,124.1571,39673.0
2020-03-06 15:30:00,134.64,137.64,134.54,137.07,49356.0,124.0834,126.8482,123.9913,126.3229,49356.0
2020-03-09 09:30:00,127.0,132.0,126.0,129.08,139076.0,117.0424,121.6504,116.1208,118.9594,139076.0
2020-03-09 10:00:00,128.86,130.15,128.36,129.48,50111.0,118.7566,119.9455,118.2958,119.328,50111.0
2020-03-09 10:30:00,129.3,129.85,128.28,128.47,118443.0,119.1621,119.669,118.2221,118.3972,118443.0
2020-03-09 11:00:00,128.37,129.68,128.08,129.59,83109.0,118.305,119.5123,118.0378,119.4294,83109.0
2020-03-09 11:30:00,129.35,130.87,129.06,130.24,59199.0,119.2082,120.609,118.9409,120.0284,59199.0
2020-03-09 12:00:00,130.22,130.78,129.49,129.53,36374.0,120.01,120.5261,119.3372,119.3741,36374.0
2020-03-09 12:30:00,129.45,129.69,128.59,128.78,72087.0,119.3003,119.5215,118.5078,118.6829,72087.0
2020-03-09 13:00:00,128.83,129.21,128.24,128.38,24108.0,118.729,119.0792,118.1852,118.3142,24108.0
2020-03-09 13:30:00,128.32,128.32,126.9,127.03,103344.0,118.2589,118.2589,116.9503,117.0701,103344.0
2020-03-09 14:00:00,127.12,127.61,126.27,126.85,54862.0,117.153,117.6046,116.3697,116.9042,54862.0
2020-03-09 14:30:00,126.52,127.77,126.0,127.47,59247.0,116.6001,117.7521,116.1208,117.4756,59247.0
2020-03-09 15:00:00,127.45,128.44,126.91,128.0,48197.0,117.4572,118.3695,116.9595,117.964,48197.0
2020-03-09 15:30:00,127.79,128.53,126.34,126.34,189659.0,117.7705,118.4525,116.4342,116.4342,189659.0
2020-03-10 09:30:00,131.09,131.39,129.43,130.11,80060.0,120.8118,121.0882,119.2819,119.9086,80060.0
2020-03-10 10:00:00,130.01,131.14,130.01,130.09,38833.0,119.8164,120.8578,119.8164,119.8902,38833.0
2020-03-10 10:30:00,130.0,130.03,128.41,128.63,42380.0,119.8072,119.8349,118.3419,118.5446,42380.0
2020-03-10 11:00:00,128.26,129.04,126.6,126.6,305939.0,118.2036,118.9225,116.6738,116.6738,305939.0
2020-03-10 11:30:00,126.6,127.82,126.0,126.84,40059.0,116.6738,117.7981,116.1208,116.895,40059.0
2020-03-10 12:00:00,127.28,128.99,127.28,127.84,86355.0,117.3005,118.8764,117.3005,117.8166,86355.0
2020-03-10 12:30:00,127.72,128.54,127.06,128.25,68518.0,117.706,118.4617,117.0977,118.1944,68518.0
2020-03-10 13:00:00,128.16,129.32,127.64,128.68,38297.0,118.1115,119.1805,117.6323,118.5907,38297.0
2020-03-10 13:30:00,128.74,129.06,127.34,127.64,62928.0,118.646,118.9409,117.3558,117.6323,62928.0
2020-03-10 14:00:00,127.54,128.52,127.19,128.52,44797.0,117.5401,118.4433,117.2175,118.4433,44797.0
2020-03-10 14:30:00,128.5,130.57,128.38,130.07,414021.0,118.4248,120.3325,118.3142,119.8717,414021.0
2020-03-10 15:00:00,130.14,131.86,129.88,131.18,276384.0,119.9362,121.5214,119.6966,120.8947,276384.0
2020-03-10 15:30:00,130.99,132.84,130.48,132.84,455893.0,120.7196,122.4245,120.2496,122.4245,455893.0
2020-03-11 09:30:00,129.28,129.78,128.49,128.99,69901.0,119.1437,119.6045,118.4156,118.8764,69901.0
2020-03-11 10:00:00,129.0,129.53,128.28,128.43,32649.0,118.8856,119.3741,118.2221,118.3603,32649.0
2020-03-11 10:30:00,128.38,128.75,127.73,128.17,43794.0,118.3142,118.6552,117.7152,118.1207,43794.0
2020-03-11 11:00:00,128.21,128.57,127.15,127.35,48969.0,118.1576,118.4893,117.1807,117.365,48969.0
2020-03-11 11:30:00,127.33,128.1,127.32,128.03,50796.0,117.3466,118.0562,117.3373,117.9917,50796.0
2020-03-11 12:00:00,127.83,129.21,127.63,128.15,53322.0,117.8074,119.0792,117.623,118.1023,53322.0
2020-03-11 12:30:00,128.06,128.22,126.89,127.28,79497.0,118.0193,118.1668,116.9411,117.3005,79497.0
2020-03-11 13:00:00,127.27,127.38,126.55,127.23,39837.0,117.2913,117.3926,116.6277,117.2544,39837.0
2020-03-11 13:30:00,127.24,127.45,126.44,127.08,75390.0,117.2636,117.4572,116.5263,117.1162,75390.0
2020-03-11 14:00:00,127.06,127.19,125.99,126.03,294055.0,117.0977,117.2175,116.1116,116.1485,294055.0
2020-03-11 14:30:00,126.06,126.98,125.84,125.94,77434.0,116.1761,117.024,115.9734,116.0655,77434.0
2020-03-11 15:00:00,126.05,126.15,124.73,125.7,155448.0,116.1669,116.2591,114.9504,115.8444,155448.0
2020-03-11 15:30:00,125.61,127.13,125.45,126.29,153903.0,115.7614,117.1622,115.614,116.3881,153903.0
2020-03-12 09:30:00,117.38,119.44,114.0,119.44,214813.0,108.1767,110.0752,105.0617,110.0752,214813.0
2020-03-12 10:00:00,118.65,119.35,116.23,117.52,109325.0,109.3471,109.9922,107.1169,108.3057,109325.0
2020-03-12 10:30:00,117.76,118.85,117.54,118.66,72501.0,108.5269,109.5314,108.3242,109.3563,72501.0
2020-03-12 11:00:00,118.35,118.46,116.53,116.92,284715.0,109.0706,109.172,107.3933,107.7528,284715.0
2020-03-12 11:30:00,117.0,117.37,115.58,116.21,212160.0,107.8265,108.1675,106.5178,107.0984,212160.0
2020-03-12 12:00:00,116.18,116.79,115.13,116.46,83002.0,107.0708,107.633,106.1031,107.3288,83002.0
2020-03-12 12:30:00,116.35,120.23,115.31,119.67,41794.0,107.2275,110.8032,106.269,110.2872,41794.0
2020-03-12 13:00:00,119.54,122.35,118.41,118.93,68488.0,110.1673,112.757,109.1259,109.6052,68488.0
2020-03-12 13:30:00,118.8,119.27,116.58,118.34,68717.0,109.4854,109.9185,107.4394,109.0614,68717.0
2020-03-12 14:00:00,118.25,118.38,116.16,116.62,68912.0,108.9785,109.0983,107.0524,107.4763,68912.0
2020-03-12 14:30:00,116.48,117.55,115.77,116.01,106745.0,107.3473,108.3334,106.6929,106.9141,106745.0
2020-03-12 15:00:00,115.97,117.26,115.31,115.43,109202.0,106.8773,108.0661,106.269,106.3796,109202.0
2020-03-12 15:30:00,115.4,117.15,114.0,114.15,249972.0,106.3519,107.9647,105.0617,105.2,249972.0
2020-03-13 09:30:00,120.84,121.69,117.23,117.82,129642.0,111.3654,112.1488,108.0385,108.5822,129642.0
2020-03-13 10:00:00,117.91,120.08,117.56,119.18,91624.0,108.6651,110.665,108.3426,109.8356,91624.0
2020-03-13 10:30:00,119.29,119.38,116.81,117.09,148239.0,109.9369,110.0199,107.6514,107.9094,148239.0
2020-03-13 11:00:00,117.0,117.98,116.26,116.27,132710.0,107.8265,108.7297,107.1445,107.1537,132710.0
2020-03-13 11:30:00,116.19,116.62,114.65,116.3,116664.0,107.08,107.4763,105.6607,107.1814,116664.0
2020-03-13 12:00:00,116.3,116.43,115.24,115.86,87358.0,107.1814,107.3012,106.2045,106.7759,87358.0
2020-03-13 12:30:00,115.77,118.43,115.77,117.29,138078.0,106.6929,109.1444,106.6929,108.0938,138078.0
2020-03-13 13:00:00,117.18,118.88,116.65,118.88,61705.0,107.9924,109.5591,107.5039,109.5591,61705.0
2020-03-13 13:30:00,118.96,119.53,118.06,119.13,78207.0,109.6328,110.1581,108.8034,109.7895,78207.0
2020-03-13 14:00:00,119.11,119.12,117.5,117.59,214630.0,109.7711,109.7803,108.2873,108.3702,214630.0
2020-03-13 14:30:00,117.59,118.25,116.6,118.1,246449.0,108.3702,108.9785,107.4579,108.8402,246449.0
2020-03-13 15:00:00,118.08,119.15,117.77,119.03,142483.0,108.8218,109.8079,108.5361,109.6973,142483.0
2020-03-13 15:30:00,118.99,124.68,116.55,124.57,167987.0,109.6605,114.9043,107.4118,114.803,167987.0
2020-03-16 09:30:00,110.96,113.59,110.0,113.26,90558.0,102.2601,104.6839,101.3753,104.3797,90558.0
2020-03-16 10:00:00,113.0,113.52,111.84,112.88,142189.0,104.1401,104.6193,103.0711,104.0295,142189.0
2020-03-16 10:30:00,113.23,116.0,113.23,115.12,68642.0,104.3521,106.9049,104.3521,106.0939,68642.0
2020-03-16 11:00:00,114.76,117.77,114.62,117.57,64441.0,105.7621,108.5361,105.6331,108.3518,64441.0
2020-03-16 11:30:00,117.49,117.74,115.51,116.62,80736.0,108.2781,108.5085,106.4533,107.4763,80736.0
2020-03-16 12:00:00,116.15,116.87,114.97,115.31,64765.0,107.0431,107.7067,105.9557,106.269,64765.0
2020-03-16 12:30:00,115.58,115.98,113.86,114.22,36920.0,106.5178,106.8865,104.9327,105.2645,36920.0
2020-03-16 13:00:00,114.06,115.27,114.02,114.42,37176.0,105.117,106.2321,105.0801,105.4488,37176.0
2020-03-16 13:30:00,114.04,114.14,113.07,113.46,95751.0,105.0986,105.1907,104.2046,104.5641,95751.0
2020-03-16 14:00:00,113.37,113.38,112.3,113.14,42386.0,104.4811,104.4903,103.495,104.2691,42386.0
2020-03-16 14:30:00,112.9,114.88,112.9,114.16,70341.0,104.048,105.8727,104.048,105.2092,70341.0
2020-03-16 15:00:00,114.22,115.1,112.78,112.78,63415.0,105.2645,106.0755,103.9374,103.9374,63415.0
2020-03-16 15:30:00,112.67,112.91,109.53,109.73,557165.0,103.836,104.0572,100.9422,101.1265,557165.0
2020-03-17 09:30:00,112.0,113.29,109.01,109.1,154050.0,103.2185,104.4074,100.463,100.5459,154050.0
2020-03-17 10:00:00,109.16,112.0,108.5,111.99,115098.0,100.6012,103.2185,99.9929,103.2093,115098.0
2020-03-17 10:30:00,111.74,112.64,111.11,112.33,192615.0,102.9789,103.8083,102.3983,103.5227,192615.0
2020-03-17 11:00:00,112.22,114.94,112.22,114.46,52729.0,103.4213,105.928,103.4213,105.4856,52729.0
2020-03-17 11:30:00,114.5,115.28,113.44,115.16,50708.0,105.5225,106.2414,104.5456,106.1308,50708.0
2020-03-17 12:00:00,115.17,117.42,114.86,114.96,109373.0,106.14,108.2136,105.8543,105.9464,109373.0
2020-03-17 12:30:00,114.79,115.3,113.41,114.15,44100.0,105.7898,106.2598,104.518,105.2,44100.0
2020-03-17 13:00:00,114.25,114.81,112.42,113.01,90896.0,105.2921,105.8082,103.6056,104.1493,90896.0
2020-03-17 13:30:00,113.36,114.86,112.88,114.27,64103.0,104.4719,105.8543,104.0295,105.3105,64103.0
2020-03-17 14:00:00,114.59,116.13,113.91,115.5,86375.0,105.6055,107.0247,104.9788,106.4441,86375.0
2020-03-17 14:30:00,116.0,116.56,114.26,114.9,105530.0,106.9049,107.421,105.3013,105.8911,105530.0
2020-03-17 15:00:00,114.98,114.98,113.49,113.59,93926.0,105.9649,105.9649,104.5917,104.6839,93926.0
2020-03-17 15:30:00,113.63,116.59,113.54,116.59,89195.0,104.7207,107.4486,104.6378,107.4486,89195.0
2020-03-18 09:30:00,108.89,111.97,108.56,111.28,98653.0,100.3524,103.1909,100.0482,102.555,98653.0
2020-03-18 10:00:00,111.25,112.59,110.82,111.65,84000.0,102.5273,103.7623,102.131,102.896,84000.0
2020-03-18 10:30:00,111.83,112.05,109.93,110.16,48720.0,103.0619,103.2646,101.3108,101.5228,48720.0
2020-03-18 11:00:00,110.09,110.44,108.78,109.14,40858.0,101.4583,101.7808,100.251,100.5828,40858.0
2020-03-18 11:30:00,109.54,110.47,108.61,110.47,55211.0,100.9514,101.8085,100.0943,101.8085,55211.0
2020-03-18 12:00:00,109.8,110.4,108.56,109.34,71317.0,101.191,101.744,100.0482,100.7671,71317.0
2020-03-18 12:30:00,109.34,109.37,108.0,108.0,58610.0,100.7671,100.7947,99.5321,99.5321,58610.0
2020-03-18 13:00:00,106.0,108.42,106.0,106.68,154172.0,97.689,99.9192,97.689,98.3156,154172.0
2020-03-18 13:30:00,106.43,107.44,105.34,106.16,107651.0,98.0852,99.0161,97.0807,97.8364,107651.0
2020-03-18 14:00:00,105.96,106.3,104.41,104.85,113700.0,97.6521,97.9654,96.2236,96.6291,113700.0
2020-03-18 14:30:00,105.07,107.52,104.62,107.52,109607.0,96.8319,99.0898,96.4172,99.0898,109607.0
2020-03-18 15:00:00,107.6,108.38,106.17,106.43,173605.0,99.1635,99.8824,97.8456,98.0852,173605.0
2020-03-18 15:30:00,106.16,110.79,105.79,110.77,265960.0,97.8364,102.1034,97.4954,102.085,265960.0
2020-03-19 09:30:00,109.29,109.45,106.22,108.95,85063.0,100.721,100.8685,97.8917,100.4077,85063.0
2020-03-19 10:00:00,108.98,111.63,108.51,111.1,134667.0,100.4353,102.8775,100.0022,102.3891,134667.0
2020-03-19 10:30:00,110.83,111.51,109.07,109.83,65474.0,102.1403,102.7669,100.5183,101.2187,65474.0
2020-03-19 11:00:00,109.87,112.24,109.46,112.18,39883.0,101.2555,103.4397,100.8777,103.3844,39883.0
2020-03-19 11:30:00,112.02,112.67,111.17,111.35,140454.0,103.237,103.836,102.4536,102.6195,140454.0
2020-03-19 12:00:00,111.2,111.43,109.57,110.44,86887.0,102.4813,102.6932,100.9791,101.7808,86887.0
2020-03-19 12:30:00,110.32,111.8,109.63,111.08,99565.0,101.6702,103.0342,101.0343,102.3707,99565.0
2020-03-19 13:00:00,111.14,111.6,110.51,110.9,103870.0,102.426,102.8499,101.8454,102.2048,103870.0
2020-03-19 13:30:00,110.89,112.71,110.74,112.1,84581.0,102.1956,103.8729,102.0573,103.3107,84581.0
2020-03-19 14:00:00,112.13,112.63,111.31,112.19,244812.0,103.3383,103.7991,102.5826,103.3936,244812.0
2020-03-19 14:30:00,112.01,113.38,111.85,112.28,162073.0,103.2277,104.4903,103.0803,103.4766,162073.0
2020-03-19 15:00:00,112.2,112.31,110.49,111.87,140610.0,103.4028,103.5042,101.8269,103.0987,140610.0
2020-03-19 15:30:00,112.16,112.61,110.33,110.76,196256.0,103.366,103.7807,101.6795,102.0757,196256.0
2020-03-20 09:30:00,111.97,112.25,109.43,110.64,81326.0,103.1909,103.4489,100.85,101.9652,81326.0
2020-03-20 10:00:00,110.66,111.88,110.43,111.66,32740.0,101.9836,103.1079,101.7716,102.9052,32740.0
2020-03-20 10:30:00,111.75,113.0,111.45,112.92,54732.0,102.9881,104.1401,102.7116,104.0664,54732.0
2020-03-20 11:00:00,112.83,112.97,109.93,110.7,58584.0,103.9834,104.1125,101.3108,102.0205,58584.0
2020-03-20 11:30:00,110.28,111.03,110.12,110.47,62054.0,101.6334,102.3246,101.4859,101.8085,62054.0
2020-03-20 12:00:00,110.26,110.52,108.29,108.51,126689.0,101.615,101.8546,99.7994,100.0022,126689.0
2020-03-20 12:30:00,108.87,110.33,108.68,109.77,81911.0,100.3339,101.6795,100.1588,101.1634,81911.0
2020-03-20 13:00:00,109.63,110.68,109.22,109.58,86516.0,101.0343,102.002,100.6565,100.9883,86516.0
2020-03-20 13:30:00,109.99,110.11,109.22,109.67,187019.0,101.3661,101.4767,100.6565,101.0712,187019.0
2020-03-20 14:00:00,109.81,110.31,108.08,108.56,100737.0,101.2002,101.661,99.6059,100.0482,100737.0
2020-03-20 14:30:00,108.58,108.77,106.88,107.24,205508.0,100.0667,100.2418,98.5,98.8317,205508.0
2020-03-20 15:00:00,107.43,108.36,106.49,108.18,283652.0,99.0068,99.8639,98.1405,99.698,283652.0
2020-03-20 15:30:00,108.02,108.48,105.6,105.79,226602.0,99.5506,99.9745,97.3203,97.4954,226602.0
2020-03-23 09:30:00,104.96,105.49,102.5,104.82,210099.0,96.7305,97.2189,94.4634,96.6015,210099.0
2020-03-23 10:00:00,105.14,105.67,103.94,104.78,129696.0,96.8964,97.3848,95.7905,96.5646,129696.0
2020-03-23 10:30:00,104.65,105.33,103.15,103.38,277954.0,96.4448,97.0715,95.0624,95.2744,277954.0
2020-03-23 11:00:00,103.37,103.95,101.85,101.85,166756.0,95.2652,95.7997,93.8643,93.8643,166756.0
2020-03-23 11:30:00,101.99,102.42,100.9,101.88,197067.0,93.9934,94.3897,92.9888,93.892,197067.0
2020-03-23 12:00:00,101.78,103.46,101.38,102.85,122635.0,93.7998,95.3481,93.4312,94.7859,122635.0
2020-03-23 12:30:00,102.92,105.47,102.38,105.09,186431.0,94.8505,97.2005,94.3528,96.8503,186431.0
2020-03-23 13:00:00,104.96,106.0,104.15,104.26,156860.0,96.7305,97.689,95.984,96.0854,156860.0
2020-03-23 13:30:00,104.01,104.73,102.68,103.12,150057.0,95.855,96.5185,94.6293,95.0348,150057.0
2020-03-23 14:00:00,102.84,103.73,102.11,103.43,146039.0,94.7767,95.5969,94.104,95.3205,146039.0
2020-03-23 14:30:00,103.58,103.9,102.4,102.77,124539.0,95.4587,95.7536,94.3712,94.7122,124539.0
2020-03-23 15:00:00,102.71,103.26,101.44,101.7,300043.0,94.6569,95.1638,93.4865,93.7261,300043.0
2020-03-23 15:30:00,101.85,103.92,101.27,102.91,225539.0,93.8643,95.772,93.3298,94.8412,225539.0
2020-03-24 09:30:00,108.17,110.09,108.17,108.85,93848.0,99.6888,101.4583,99.6888,100.3155,93848.0
2020-03-24 10:00:00,109.04,110.6,108.66,110.36,32035.0,100.4906,101.9283,100.1404,101.7071,32035.0
2020-03-24 10:30:00,110.23,110.65,109.61,109.79,129732.0,101.5873,101.9744,101.0159,101.1818,129732.0
2020-03-24 11:00:00,109.87,110.3,109.28,110.18,52008.0,101.2555,101.6518,100.7118,101.5412,52008.0
2020-03-24 11:30:00,110.41,111.18,109.95,111.07,46738.0,101.7532,102.4628,101.3293,102.3614,46738.0
2020-03-24 12:00:00,111.28,112.0,110.83,111.97,115276.0,102.555,103.2185,102.1403,103.1909,115276.0
2020-03-24 12:30:00,111.83,112.49,110.94,110.94,176043.0,103.0619,103.6701,102.2416,102.2416,176043.0
2020-03-24 13:00:00,110.86,111.33,110.01,110.74,80080.0,102.1679,102.6011,101.3846,102.0573,80080.0
2020-03-24 13:30:00,110.84,111.07,109.55,109.84,76487.0,102.1495,102.3614,100.9606,101.2279,76487.0
2020-03-24 14:00:00,109.84,110.06,108.8,109.87,133276.0,101.2279,101.4306,100.2694,101.2555,133276.0
2020-03-24 14:30:00,109.75,111.08,109.38,111.08,55760.0,101.1449,102.3707,100.8039,102.3707,55760.0
2020-03-24 15:00:00,111.21,111.82,111.04,111.6,161049.0,102.4905,103.0526,102.3338,102.8499,161049.0
2020-03-24 15:30:00,111.59,112.88,111.36,112.69,130604.0,102.8407,104.0295,102.6287,103.8544,130604.0
2020-03-25 09:30:00,113.92,115.27,112.12,112.12,63377.0,104.988,106.2321,103.3291,103.3291,63377.0
2020-03-25 10:00:00,112.2,112.56,111.01,112.22,64605.0,103.4028,103.7346,102.3061,103.4213,64605.0
2020-03-25 10:30:00,112.25,113.72,112.18,113.72,88193.0,103.4489,104.8037,103.3844,104.8037,88193.0
2020-03-25 11:00:00,113.53,114.23,113.21,113.46,57517.0,104.6286,105.2737,104.3337,104.5641,57517.0
2020-03-25 11:30:00,113.62,114.13,113.2,113.81,64008.0,104.7115,105.1815,104.3244,104.8866,64008.0
2020-03-25 12:00:00,113.86,115.89,113.86,115.7,164290.0,104.9327,106.8035,104.9327,106.6284,164290.0
2020-03-25 12:30:00,115.6,116.8,115.25,115.99,211238.0,106.5363,107.6422,106.2137,106.8957,211238.0
2020-03-25 13:00:00,116.12,117.62,116.08,117.47,136664.0,107.0155,108.3979,106.9786,108.2596,136664.0
2020-03-25 13:30:00,117.45,118.58,117.07,117.42,59901.0,108.2412,109.2826,107.891,108.2136,59901.0
2020-03-25 14:00:00,117.64,117.91,116.24,117.33,112539.0,108.4163,108.6651,107.1261,108.1306,112539.0
2020-03-25 14:30:00,117.34,117.94,116.41,117.69,138504.0,108.1398,108.6928,107.2828,108.4624,138504.0
2020-03-25 15:00:00,117.72,118.11,117.11,117.27,97632.0,108.49,108.8495,107.9279,108.0753,97632.0
2020-03-25 15:30:00,117.47,118.01,113.71,114.18,189809.0,108.2596,108.7573,104.7945,105.2276,189809.0
2020-03-26 09:30:00,114.77,117.02,114.72,116.9,119430.0,106.3341,108.4187,106.2877,108.3075,119430.0
2020-03-26 10:00:00,117.0,118.53,116.46,117.69,231141.0,108.4001,109.8177,107.8998,109.0394,231141.0
2020-03-26 10:30:00,117.67,118.41,116.88,117.53,423109.0,109.0209,109.7065,108.289,108.8912,423109.0
2020-03-26 11:00:00,117.72,118.53,117.2,118.53,84450.0,109.0672,109.8177,108.5854,109.8177,84450.0
2020-03-26 11:30:00,118.57,119.18,118.37,118.97,40768.0,109.8547,110.4199,109.6694,110.2253,40768.0
2020-03-26 12:00:00,119.2,119.2,118.21,118.86,123551.0,110.4384,110.4384,109.5212,110.1234,123551.0
2020-03-26 12:30:00,119.03,119.26,118.6,119.1,39754.0,110.2809,110.494,109.8825,110.3458,39754.0
2020-03-26 13:00:00,119.1,119.23,117.6,117.84,39963.0,110.3458,110.4662,108.956,109.1784,39963.0
2020-03-26 13:30:00,117.72,118.5,117.36,118.12,65352.0,109.0672,109.7899,108.7337,109.4378,65352.0
2020-03-26 14:00:00,118.25,118.41,117.56,118.18,81529.0,109.5583,109.7065,108.919,109.4934,81529.0
2020-03-26 14:30:00,118.23,119.1,118.23,118.92,90363.0,109.5397,110.3458,109.5397,110.179,90363.0
2020-03-26 15:00:00,118.91,118.96,118.23,118.92,64035.0,110.1698,110.2161,109.5397,110.179,64035.0
2020-03-26 15:30:00,118.99,120.9,118.16,120.37,209494.0,110.2439,112.0135,109.4749,111.5224,209494.0
2020-03-27 09:30:00,116.53,117.2,115.53,116.47,102847.0,107.9647,108.5854,107.0382,107.9091,102847.0
2020-03-27 10:00:00,116.31,117.04,115.95,116.17,51750.0,107.7609,108.4372,107.4273,107.6312,51750.0
2020-03-27 10:30:00,116.24,116.67,115.89,116.63,54207.0,107.696,108.0944,107.3717,108.0573,54207.0
2020-03-27 11:00:00,116.49,117.74,116.43,117.0,61128.0,107.9276,109.0858,107.872,108.4001,61128.0
2020-03-27 11:30:00,117.05,117.31,116.15,116.24,58998.0,108.4465,108.6874,107.6126,107.696,58998.0
2020-03-27 12:00:00,116.3,116.81,116.07,116.65,86694.0,107.7516,108.2241,107.5385,108.0759,86694.0
2020-03-27 12:30:00,116.47,117.33,116.46,117.28,51796.0,107.9091,108.7059,107.8998,108.6596,51796.0
2020-03-27 13:00:00,117.32,117.57,116.75,116.86,49186.0,108.6966,108.9282,108.1685,108.2704,49186.0
2020-03-27 13:30:00,116.93,118.3,116.9,117.67,70749.0,108.3353,109.6046,108.3075,109.0209,70749.0
2020-03-27 14:00:00,117.44,118.04,117.29,117.89,59810.0,108.8078,109.3637,108.6688,109.2247,59810.0
2020-03-27 14:30:00,117.91,118.51,117.6,118.47,135342.0,109.2433,109.7992,108.956,109.7621,135342.0
2020-03-27 15:00:00,118.42,119.92,118.28,119.62,109703.0,109.7158,111.1055,109.5861,110.8276,109703.0
2020-03-27 15:30:00,119.54,119.56,116.2,116.56,182247.0,110.7534,110.772,107.6589,107.9925,182247.0
2020-03-30 09:30:00,117.36,118.38,116.63,117.4,58867.0,108.7337,109.6787,108.0573,108.7707,58867.0
2020-03-30 10:00:00,117.54,118.41,117.21,118.27,89578.0,108.9005,109.7065,108.5947,109.5768,89578.0
2020-03-30 10:30:00,118.17,118.92,118.04,118.18,139602.0,109.4841,110.179,109.3637,109.4934,139602.0
2020-03-30 11:00:00,118.18,119.47,118.15,119.32,63116.0,109.4934,110.6886,109.4656,110.5496,63116.0
2020-03-30 11:30:00,119.41,119.52,119.03,119.3,58004.0,110.633,110.7349,110.2809,110.5311,58004.0
2020-03-30 12:00:00,119.2,119.54,118.74,119.54,45937.0,110.4384,110.7534,110.0123,110.7534,45937.0
2020-03-30 12:30:00,119.49,119.71,119.2,119.71,68774.0,110.7071,110.911,110.4384,110.911,68774.0
2020-03-30 13:00:00,119.6,119.64,119.22,119.5,91255.0,110.809,110.8461,110.457,110.7164,91255.0
2020-03-30 13:30:00,119.58,119.58,119.0,119.21,70662.0,110.7905,110.7905,110.2531,110.4477,70662.0
2020-03-30 14:00:00,119.07,119.4,118.67,119.4,61846.0,110.318,110.6237,109.9474,110.6237,61846.0
2020-03-30 14:30:00,119.35,119.96,119.35,119.71,79140.0,110.5774,111.1426,110.5774,110.911,79140.0
2020-03-30 15:00:00,119.76,120.41,119.12,119.59,161901.0,110.9573,111.5595,110.3643,110.7998,161901.0
2020-03-30 15:30:00,119.75,120.65,119.41,120.46,213006.0,110.948,111.7819,110.633,111.6058,213006.0
2020-03-31 09:30:00,120.22,120.22,118.8,119.35,99166.0,111.3835,111.3835,110.0678,110.5774,99166.0
2020-03-31 10:00:00,119.49,120.87,119.4,120.38,30692.0,110.7071,111.9857,110.6237,111.5317,30692.0
2020-03-31 10:30:00,120.51,121.08,120.42,120.43,38855.0,111.6521,112.1803,111.5688,111.578,38855.0
2020-03-31 11:00:00,120.22,120.84,120.2,120.84,31484.0,111.3835,111.9579,111.3649,111.9579,31484.0
2020-03-31 11:30:00,121.01,121.09,120.55,120.73,23921.0,112.1154,112.1895,111.6892,111.856,23921.0
2020-03-31 12:00:00,120.78,120.79,119.6,119.69,38790.0,111.9023,111.9116,110.809,110.8924,38790.0
2020-03-31 12:30:00,119.82,119.82,118.98,119.28,62296.0,111.0129,111.0129,110.2346,110.5126,62296.0
2020-03-31 13:00:00,119.26,119.62,118.65,118.91,95533.0,110.494,110.8276,109.9289,110.1698,95533.0
2020-03-31 13:30:00,118.79,119.71,118.75,119.66,30434.0,110.0586,110.911,110.0215,110.8646,30434.0
2020-03-31 14:00:00,119.59,119.7,119.11,119.51,49572.0,110.7998,110.9017,110.3551,110.7257,49572.0
2020-03-31 14:30:00,119.48,119.83,119.31,119.46,50184.0,110.6979,111.0221,110.5404,110.6793,50184.0
2020-03-31 15:00:00,119.58,119.66,117.86,118.19,49560.0,110.7905,110.8646,109.1969,109.5027,49560.0
2020-03-31 15:30:00,118.24,118.87,118.09,118.43,148915.0,109.549,110.1327,109.41,109.725,148915.0
2020-04-01 09:30:00,114.2,114.94,113.17,114.53,37054.0,105.806,106.4916,104.8517,106.1117,37054.0
2020-04-01 10:00:00,114.54,115.14,114.14,114.69,25728.0,106.121,106.6769,105.7504,106.2599,25728.0
2020-04-01 10:30:00,114.67,115.24,114.67,115.03,47120.0,106.2414,106.7695,106.2414,106.5749,47120.0
2020-04-01 11:00:00,115.16,115.67,114.7,114.73,40315.0,106.6954,107.1679,106.2692,106.297,40315.0
2020-04-01 11:30:00,114.61,114.99,114.19,114.38,16723.0,106.1858,106.5379,105.7967,105.9727,16723.0
2020-04-01 12:00:00,114.23,114.27,113.69,113.76,43322.0,105.8337,105.8708,105.3334,105.3983,43322.0
2020-04-01 12:30:00,113.79,113.95,113.07,113.27,15391.0,105.4261,105.5743,104.759,104.9443,15391.0
2020-04-01 13:00:00,113.25,113.79,113.1,113.44,79390.0,104.9258,105.4261,104.7868,105.1018,79390.0
2020-04-01 13:30:00,113.49,114.03,113.35,114.0,32307.0,105.1481,105.6484,105.0184,105.6207,32307.0
2020-04-01 14:00:00,114.06,114.34,113.51,113.68,58597.0,105.6762,105.9357,105.1667,105.3242,58597.0
2020-04-01 14:30:00,113.56,113.73,113.0,113.0,119230.0,105.213,105.3705,104.6942,104.6942,119230.0
2020-04-01 15:00:00,113.1,113.21,112.66,112.67,47283.0,104.7868,104.8887,104.3791,104.3884,47283.0
2020-04-01 15:30:00,112.71,113.5,112.14,113.14,113987.0,104.4255,105.1574,103.8974,104.8239,113987.0
2020-04-02 09:30:00,112.73,113.9,112.48,113.25,43814.0,104.444,105.528,104.2124,104.9258,43814.0
2020-04-02 10:00:00,113.39,114.43,113.21,114.43,27591.0,105.0555,106.019,104.8887,106.019,27591.0
2020-04-02 10:30:00,114.9,116.03,114.73,115.34,31879.0,106.4545,107.5014,106.297,106.8622,31879.0
2020-04-02 11:00:00,115.17,115.35,114.45,114.45,112072.0,106.7047,106.8714,106.0376,106.0376,112072.0
2020-04-02 11:30:00,114.55,115.41,114.54,115.3,13975.0,106.1302,106.927,106.121,106.8251,13975.0
2020-04-02 12:00:00,115.32,115.73,115.08,115.14,14492.0,106.8436,107.2235,106.6213,106.6769,14492.0
2020-04-02 12:30:00,115.17,115.5,115.01,115.31,24189.0,106.7047,107.0104,106.5564,106.8344,24189.0
2020-04-02 13:00:00,115.25,115.62,114.0,114.0,25202.0,106.7788,107.1216,105.6207,105.6207,25202.0
2020-04-02 13:30:00,113.8,114.49,113.8,114.11,42979.0,105.4354,106.0746,105.4354,105.7226,42979.0
2020-04-02 14:00:00,114.09,114.11,113.05,113.79,27250.0,105.704,105.7226,104.7405,105.4261,27250.0
2020-04-02 14:30:00,113.63,114.52,113.48,114.52,25252.0,105.2779,106.1024,105.1389,106.1024,25252.0
2020-04-02 15:00:00,114.57,114.89,114.25,114.57,29605.0,106.1488,106.4452,105.8523,106.1488,29605.0
2020-04-02 15:30:00,114.8,115.89,114.14,115.64,77963.0,106.3619,107.3717,105.7504,107.1401,77963.0
2020-04-03 09:30:00,115.21,116.32,115.21,115.86,204505.0,106.7417,107.7701,106.7417,107.3439,204505.0
2020-04-03 10:00:00,116.06,116.08,114.81,114.98,17993.0,107.5292,107.5478,106.3711,106.5286,17993.0
2020-04-03 10:30:00,114.92,114.93,114.35,114.61,20938.0,106.473,106.4823,105.9449,106.1858,20938.0
2020-04-03 11:00:00,114.7,114.94,113.95,114.2,9411.0,106.2692,106.4916,105.5743,105.806,9411.0
2020-04-03 11:30:00,114.05,114.38,113.7,113.95,33146.0,105.667,105.9727,105.3427,105.5743,33146.0
2020-04-03 12:00:00,114.06,114.06,113.19,113.41,17891.0,105.6762,105.6762,104.8702,105.074,17891.0
2020-04-03 12:30:00,113.5,113.93,113.48,113.71,35047.0,105.1574,105.5558,105.1389,105.352,35047.0
2020-04-03 13:00:00,113.67,113.97,113.3,113.3,24157.0,105.3149,105.5929,104.9721,104.9721,24157.0
2020-04-03 13:30:00,113.25,113.33,112.9,112.97,50438.0,104.9258,104.9999,104.6015,104.6664,50438.0
2020-04-03 14:00:00,113.11,113.42,112.66,113.42,43990.0,104.7961,105.0833,104.3791,105.0833,43990.0
2020-04-03 14:30:00,113.29,113.8,112.89,113.74,85942.0,104.9628,105.4354,104.5922,105.3798,85942.0
2020-04-03 15:00:00,113.83,113.97,113.35,113.71,36995.0,105.4632,105.5929,105.0184,105.352,36995.0
2020-04-03 15:30:00,113.62,114.36,112.96,113.91,125129.0,105.2686,105.9542,104.6571,105.5373,125129.0
2020-04-06 09:30:00,118.65,119.42,118.0,119.41,105042.0,109.9289,110.6423,109.3266,110.633,105042.0
2020-04-06 10:00:00,119.36,119.85,119.28,119.33,49600.0,110.5867,111.0407,110.5126,110.5589,49600.0
2020-04-06 10:30:00,119.4,119.46,118.87,119.11,29975.0,110.6237,110.6793,110.1327,110.3551,29975.0
2020-04-06 11:00:00,119.02,119.56,118.95,119.56,23584.0,110.2717,110.772,110.2068,110.772,23584.0
2020-04-06 11:30:00,119.53,120.0,119.37,119.84,31106.0,110.7442,111.1796,110.5959,111.0314,31106.0
2020-04-06 12:00:00,119.86,120.52,119.79,120.45,19350.0,111.0499,111.6614,110.9851,111.5966,19350.0
2020-04-06 12:30:00,120.46,120.55,120.25,120.45,11690.0,111.6058,111.6892,111.4113,111.5966,11690.0
2020-04-06 13:00:00,120.52,120.57,120.3,120.36,28588.0,111.6614,111.7077,111.4576,111.5132,28588.0
2020-04-06 13:30:00,120.4,120.83,120.26,120.69,31114.0,111.5502,111.9486,111.4205,111.8189,31114.0
2020-04-06 14:00:00,120.73,120.73,120.07,120.26,36962.0,111.856,111.856,111.2445,111.4205,36962.0
2020-04-06 14:30:00,120.26,120.62,120.12,120.57,27197.0,111.4205,111.7541,111.2908,111.7077,27197.0
2020-04-06 15:00:00,120.52,120.9,120.3,120.85,54058.0,111.6614,112.0135,111.4576,111.9672,54058.0
2020-04-06 15:30:00,120.8,122.6,120.69,121.74,237462.0,111.9208,113.5885,111.8189,112.7917,237462.0
2020-04-07 09:30:00,126.03,126.29,124.99,125.78,151983.0,116.7664,117.0073,115.8029,116.5348,151983.0
2020-04-07 10:00:00,125.67,125.89,123.73,124.0,39288.0,116.4329,116.6367,114.6355,114.8856,39288.0
2020-04-07 10:30:00,123.93,124.49,123.14,123.65,65354.0,114.8208,115.3396,114.0888,114.5614,65354.0
2020-04-07 11:00:00,123.64,124.62,123.34,124.53,29471.0,114.5521,115.4601,114.2741,115.3767,29471.0
2020-04-07 11:30:00,124.56,125.23,124.56,124.69,62605.0,115.4045,116.0252,115.4045,115.5249,62605.0
2020-04-07 12:00:00,124.8,125.83,124.8,125.45,25188.0,115.6268,116.5811,115.6268,116.229,25188.0
2020-04-07 12:30:00,125.51,125.57,125.02,125.33,30652.0,116.2846,116.3402,115.8307,116.1179,30652.0
2020-04-07 13:00:00,125.39,125.55,124.82,125.03,19769.0,116.1735,116.3217,115.6454,115.8399,19769.0
2020-04-07 13:30:00,125.11,125.11,124.37,124.45,20192.0,115.914,115.914,115.2284,115.3025,20192.0
2020-04-07 14:00:00,124.37,124.39,123.46,123.88,112950.0,115.2284,115.247,114.3853,114.7744,112950.0
2020-04-07 14:30:00,123.85,124.04,122.41,122.61,74826.0,114.7466,114.9227,113.4125,113.5978,74826.0
2020-04-07 15:00:00,122.55,123.6,122.15,122.25,35460.0,113.5422,114.515,113.1716,113.2643,35460.0
2020-04-07 15:30:00,122.29,123.76,121.77,121.82,107416.0,113.3013,114.6633,112.8195,112.8659,107416.0
2020-04-08 09:30:00,123.22,123.4,122.39,122.4,25876.0,114.163,114.3297,113.394,113.4032,25876.0
2020-04-08 10:00:00,122.58,123.08,122.22,123.03,14683.0,113.57,114.0332,113.2365,113.9869,14683.0
2020-04-08 10:30:00,123.05,123.6,122.83,123.6,28291.0,114.0055,114.515,113.8016,114.515,28291.0
2020-04-08 11:00:00,123.65,124.5,123.4,124.42,26132.0,114.5614,115.3489,114.3297,115.2748,26132.0
2020-04-08 11:30:00,124.43,124.95,124.35,124.55,41441.0,115.284,115.7658,115.2099,115.3952,41441.0
2020-04-08 12:00:00,124.55,124.87,124.26,124.59,15334.0,115.3952,115.6917,115.1265,115.4323,15334.0
2020-04-08 12:30:00,124.69,125.21,124.55,124.81,19385.0,115.5249,116.0067,115.3952,115.6361,19385.0
2020-04-08 13:00:00,124.73,125.08,124.71,124.87,19245.0,115.562,115.8862,115.5434,115.6917,19245.0
2020-04-08 13:30:00,124.84,124.85,124.24,124.31,40271.0,115.6639,115.6731,115.108,115.1728,40271.0
2020-04-08 14:00:00,124.32,125.47,124.31,125.42,36768.0,115.1821,116.2476,115.1728,116.2013,36768.0
2020-04-08 14:30:00,125.48,125.88,125.47,125.82,27839.0,116.2568,116.6274,116.2476,116.5718,27839.0
2020-04-08 15:00:00,125.71,126.1,125.58,125.86,38203.0,116.4699,116.8313,116.3495,116.6089,38203.0
2020-04-08 15:30:00,125.87,126.56,125.16,125.85,126889.0,116.6182,117.2575,115.9604,116.5996,126889.0
2020-04-09 09:30:00,127.84,129.01,127.38,128.98,99502.0,118.4434,119.5274,118.0172,119.4996,99502.0
2020-04-09 10:00:00,129.0,129.0,127.46,128.26,42234.0,119.5181,119.5181,118.0913,118.8325,42234.0
2020-04-09 10:30:00,128.18,128.85,127.99,128.45,30111.0,118.7584,119.3791,118.5823,119.0085,30111.0
2020-04-09 11:00:00,128.43,128.44,127.46,128.1,25395.0,118.99,118.9993,118.0913,118.6843,25395.0
2020-04-09 11:30:00,128.16,128.62,127.88,128.48,33060.0,118.7399,119.166,118.4804,119.0363,33060.0
2020-04-09 12:00:00,128.63,128.91,128.47,128.53,25463.0,119.1753,119.4347,119.0271,119.0827,25463.0
2020-04-09 12:30:00,128.66,129.21,128.43,129.13,17424.0,119.2031,119.7127,118.99,119.6386,17424.0
2020-04-09 13:00:00,129.05,129.19,128.82,129.11,62408.0,119.5644,119.6941,119.3513,119.62,62408.0
2020-04-09 13:30:00,129.22,129.28,128.4,128.74,36122.0,119.7219,119.7775,118.9622,119.2772,36122.0
2020-04-09 14:00:00,128.72,128.77,127.65,127.76,39893.0,119.2587,119.305,118.2673,118.3693,39893.0
2020-04-09 14:30:00,127.82,128.14,126.71,127.21,57684.0,118.4248,118.7213,117.3964,117.8597,57684.0
2020-04-09 15:00:00,127.25,127.85,127.03,127.78,42990.0,117.8967,118.4526,117.6929,118.3878,42990.0
2020-04-09 15:30:00,127.99,128.25,127.58,127.99,77256.0,118.5823,118.8232,118.2025,118.5823,77256.0
2020-04-13 09:30:00,127.67,127.67,126.06,126.46,43532.0,118.2859,118.2859,116.7942,117.1648,43532.0
2020-04-13 10:00:00,126.16,126.71,125.55,125.69,42155.0,116.8869,117.3964,116.3217,116.4514,42155.0
2020-04-13 10:30:00,125.79,125.89,125.2,125.39,73900.0,116.5441,116.6367,115.9974,116.1735,73900.0
2020-04-13 11:00:00,125.42,125.73,124.85,125.73,26733.0,116.2013,116.4885,115.6731,116.4885,26733.0
2020-04-13 11:30:00,125.85,126.06,125.43,125.97,28714.0,116.5996,116.7942,116.2105,116.7108,28714.0
2020-04-13 12:00:00,125.92,126.54,125.91,126.15,28498.0,116.6645,117.2389,116.6552,116.8776,28498.0
2020-04-13 12:30:00,126.11,126.13,125.62,125.64,39692.0,116.8405,116.8591,116.3865,116.4051,39692.0
2020-04-13 13:00:00,125.66,125.77,125.38,125.61,14716.0,116.4236,116.5255,116.1642,116.3773,14716.0
2020-04-13 13:30:00,125.55,126.33,125.49,126.1,51162.0,116.3217,117.0444,116.2661,116.8313,51162.0
2020-04-13 14:00:00,126.14,126.38,125.63,125.84,24419.0,116.8683,117.0907,116.3958,116.5904,24419.0
2020-04-13 14:30:00,125.94,126.26,125.72,126.26,51420.0,116.683,116.9795,116.4792,116.9795,51420.0
2020-04-13 15:00:00,126.1,126.62,125.74,126.41,38766.0,116.8313,117.313,116.4977,117.1185,38766.0
2020-04-13 15:30:00,126.39,127.19,126.38,126.75,126198.0,117.1,117.8411,117.0907,117.4335,126198.0
2020-04-14 09:30:00,129.33,130.19,128.91,130.19,80181.0,119.8239,120.6206,119.4347,120.6206,80181.0
2020-04-14 10:00:00,130.19,130.62,130.0,130.28,27505.0,120.6206,121.019,120.4446,120.704,27505.0
2020-04-14 10:30:00,130.18,130.23,129.61,129.68,13345.0,120.6114,120.6577,120.0833,120.1481,13345.0
2020-04-14 11:00:00,129.7,129.76,129.0,129.25,15471.0,120.1667,120.2222,119.5181,119.7497,15471.0
2020-04-14 11:30:00,129.39,129.66,129.33,129.51,17198.0,119.8794,120.1296,119.8239,119.9906,17198.0
2020-04-14 12:00:00,129.73,130.33,129.72,130.14,38582.0,120.1945,120.7504,120.1852,120.5743,38582.0
2020-04-14 12:30:00,130.15,130.36,130.08,130.22,11105.0,120.5836,120.7781,120.5187,120.6484,11105.0
2020-04-14 13:00:00,130.24,130.29,129.99,130.19,18093.0,120.667,120.7133,120.4353,120.6206,18093.0
2020-04-14 13:30:00,130.35,130.72,130.23,130.62,35500.0,120.7689,121.1117,120.6577,121.019,35500.0
2020-04-14 14:00:00,130.51,130.85,130.41,130.68,12528.0,120.9171,121.2321,120.8245,121.0746,12528.0
2020-04-14 14:30:00,130.65,130.72,130.44,130.71,19969.0,121.0468,121.1117,120.8523,121.1024,19969.0
2020-04-14 15:00:00,130.64,130.64,130.06,130.51,117359.0,121.0376,121.0376,120.5002,120.9171,117359.0
2020-04-14 15:30:00,130.55,131.0,130.46,130.63,32473.0,120.9542,121.3711,120.8708,121.0283,32473.0
2020-04-15 09:30:00,127.81,128.16,127.24,127.74,51068.0,118.4156,118.7399,117.8875,118.3507,51068.0
2020-04-15 10:00:00,127.66,127.78,126.98,127.06,71749.0,118.2766,118.3878,117.6466,117.7207,71749.0
2020-04-15 10:30:00,127.09,127.6,126.87,127.52,41790.0,117.7485,118.221,117.5447,118.1469,41790.0
2020-04-15 11:00:00,127.48,127.57,127.02,127.33,46206.0,118.1098,118.1932,117.6836,117.9709,46206.0
2020-04-15 11:30:00,127.42,127.69,127.03,127.19,18372.0,118.0542,118.3044,117.6929,117.8411,18372.0
2020-04-15 12:00:00,127.14,127.42,127.0,127.31,22227.0,117.7948,118.0542,117.6651,117.9523,22227.0
2020-04-15 12:30:00,127.42,127.91,127.41,127.76,29054.0,118.0542,118.5082,118.045,118.3693,29054.0
2020-04-15 13:00:00,127.7,128.36,127.7,127.98,14003.0,118.3137,118.9252,118.3137,118.5731,14003.0
2020-04-15 13:30:00,127.8,127.85,127.61,127.67,82222.0,118.4063,118.4526,118.2303,118.2859,82222.0
2020-04-15 14:00:00,127.79,128.39,127.79,128.31,58653.0,118.397,118.9529,118.397,118.8788,58653.0
2020-04-15 14:30:00,128.35,128.66,128.26,128.65,50804.0,118.9159,119.2031,118.8325,119.1938,50804.0
2020-04-15 15:00:00,128.63,128.73,127.93,128.02,108366.0,119.1753,119.268,118.5268,118.6101,108366.0
2020-04-15 15:30:00,128.01,128.13,127.64,127.89,92667.0,118.6009,118.7121,118.2581,118.4897,92667.0
2020-04-16 09:30:00,128.63,128.79,127.53,127.57,32594.0,119.1753,119.3235,118.1562,118.1932,32594.0
2020-04-16 10:00:00,127.52,127.75,127.03,127.7,74717.0,118.1469,118.36,117.6929,118.3137,74717.0
2020-04-16 10:30:00,127.79,128.35,127.48,128.34,34066.0,118.397,118.9159,118.1098,118.9066,34066.0
2020-04-16 11:00:00,128.31,128.79,128.17,128.57,61480.0,118.8788,119.3235,118.7491,119.1197,61480.0
2020-04-16 11:30:00,128.5,128.99,128.23,128.82,91435.0,119.0549,119.5088,118.8047,119.3513,91435.0
2020-04-16 12:00:00,128.84,128.98,127.56,127.68,63898.0,119.3699,119.4996,118.184,118.2951,63898.0
2020-04-16 12:30:00,127.59,127.79,127.06,127.7,78184.0,118.2117,118.397,117.7207,118.3137,78184.0
2020-04-16 13:00:00,127.7,127.92,127.57,127.87,33882.0,118.3137,118.5175,118.1932,118.4712,33882.0
2020-04-16 13:30:00,127.92,128.14,127.69,127.82,44485.0,118.5175,118.7213,118.3044,118.4248,44485.0
2020-04-16 14:00:00,127.75,128.31,127.57,128.06,72872.0,118.36,118.8788,118.1932,118.6472,72872.0
2020-04-16 14:30:00,128.04,128.49,127.93,128.22,56871.0,118.6287,119.0456,118.5268,118.7954,56871.0
2020-04-16 15:00:00,128.18,128.4,127.86,128.4,139170.0,118.7584,118.9622,118.4619,118.9622,139170.0
2020-04-16 15:30:00,128.52,128.92,128.33,128.62,68057.0,119.0734,119.444,118.8974,119.166,68057.0
2020-04-17 09:30:00,131.52,131.54,130.83,131.48,93926.0,121.8529,121.8714,121.2136,121.8158,93926.0
2020-04-17 10:00:00,131.45,131.55,130.56,130.86,53765.0,121.788,121.8807,120.9634,121.2414,53765.0
2020-04-17 10:30:00,130.72,130.73,130.22,130.6,24219.0,121.1117,121.1209,120.6484,121.0005,24219.0
2020-04-17 11:00:00,130.55,130.8,130.12,130.18,29016.0,120.9542,121.1858,120.5558,120.6114,29016.0
2020-04-17 11:30:00,130.27,130.76,130.24,130.56,72881.0,120.6948,121.1487,120.667,120.9634,72881.0
2020-04-17 12:00:00,130.58,130.75,130.37,130.58,41235.0,120.982,121.1395,120.7874,120.982,41235.0
2020-04-17 12:30:00,130.55,131.14,130.51,130.98,27827.0,120.9542,121.5008,120.9171,121.3526,27827.0
2020-04-17 13:00:00,130.94,131.2,130.84,130.9,41321.0,121.3155,121.5564,121.2229,121.2785,41321.0
2020-04-17 13:30:00,130.88,131.07,130.77,130.82,35732.0,121.2599,121.436,121.158,121.2043,35732.0
2020-04-17 14:00:00,130.87,130.88,130.6,130.64,105981.0,121.2507,121.2599,121.0005,121.0376,105981.0
2020-04-17 14:30:00,130.45,130.7,130.25,130.7,85935.0,120.8615,121.0932,120.6762,121.0932,85935.0
2020-04-17 15:00:00,130.68,131.12,130.61,131.09,38757.0,121.0746,121.4823,121.0098,121.4545,38757.0
2020-04-17 15:30:00,131.15,132.32,131.14,132.1,75917.0,121.5101,122.5941,121.5008,122.3902,75917.0
2020-04-20 09:30:00,130.03,130.85,130.0,130.52,51956.0,120.4724,121.2321,120.4446,120.9264,51956.0
2020-04-20 10:00:00,130.54,130.84,130.34,130.74,47283.0,120.9449,121.2229,120.7596,121.1302,47283.0
2020-04-20 10:30:00,130.73,131.58,130.69,131.4,27176.0,121.1209,121.9085,121.0839,121.7417,27176.0
2020-04-20 11:00:00,131.39,131.64,131.22,131.49,51921.0,121.7324,121.9641,121.5749,121.8251,51921.0
2020-04-20 11:30:00,131.41,131.91,131.37,131.78,28558.0,121.751,122.2142,121.7139,122.0938,28558.0
2020-04-20 12:00:00,131.71,131.72,131.43,131.49,62568.0,122.0289,122.0382,121.7695,121.8251,62568.0
2020-04-20 12:30:00,131.63,131.81,131.54,131.54,33163.0,121.9548,122.1216,121.8714,121.8714,33163.0
2020-04-20 13:00:00,131.49,131.53,130.91,131.09,15294.0,121.8251,121.8621,121.2877,121.4545,15294.0
2020-04-20 13:30:00,131.07,131.32,130.95,131.3,107703.0,121.436,121.6676,121.3248,121.6491,107703.0
2020-04-20 14:00:00,131.25,131.39,130.26,130.27,15945.0,121.6027,121.7324,120.6855,120.6948,15945.0
2020-04-20 14:30:00,130.43,130.69,129.81,129.85,281423.0,120.843,121.0839,120.2686,120.3056,281423.0
2020-04-20 15:00:00,129.89,130.22,129.73,130.02,14106.0,120.3427,120.6484,120.1945,120.4631,14106.0
2020-04-20 15:30:00,130.14,130.38,129.74,129.83,77845.0,120.5743,120.7967,120.2037,120.2871,77845.0
2020-04-21 09:30:00,127.43,128.06,126.93,127.85,42917.0,118.0635,118.6472,117.6003,118.4526,42917.0
2020-04-21 10:00:00,128.08,128.08,127.27,127.56,27133.0,118.6657,118.6657,117.9153,118.184,27133.0
2020-04-21 10:30:00,127.56,127.59,126.28,126.33,30613.0,118.184,118.2117,116.998,117.0444,30613.0
2020-04-21 11:00:00,126.23,126.3,125.53,125.55,19343.0,116.9517,117.0166,116.3032,116.3217,19343.0
2020-04-21 11:30:00,125.89,126.13,125.36,125.95,22589.0,116.6367,116.8591,116.1457,116.6923,22589.0
2020-04-21 12:00:00,125.9,126.09,125.73,125.82,32758.0,116.646,116.822,116.4885,116.5718,32758.0
2020-04-21 12:30:00,125.65,125.92,125.36,125.87,19138.0,116.4143,116.6645,116.1457,116.6182,19138.0
2020-04-21 13:00:00,126.0,126.47,126.0,126.38,19292.0,116.7386,117.1741,116.7386,117.0907,19292.0
2020-04-21 13:30:00,126.34,126.71,126.16,126.27,31408.0,117.0536,117.3964,116.8869,116.9888,31408.0
2020-04-21 14:00:00,126.17,127.0,126.07,126.7,127246.0,116.8961,117.6651,116.8035,117.3872,127246.0
2020-04-21 14:30:00,126.7,126.7,125.98,126.02,30393.0,117.3872,117.3872,116.7201,116.7571,30393.0
2020-04-21 15:00:00,126.17,126.53,125.71,126.44,12699.0,116.8961,117.2297,116.4699,117.1463,12699.0
2020-04-21 15:30:00,126.34,126.83,125.66,125.73,79298.0,117.0536,117.5076,116.4236,116.4885,79298.0
2020-04-22 09:30:00,128.38,128.68,127.67,127.89,26944.0,118.9437,119.2216,118.2859,118.4897,26944.0
2020-04-22 10:00:00,128.0,128.1,127.6,128.01,33295.0,118.5916,118.6843,118.221,118.6009,33295.0
2020-04-22 10:30:00,128.01,128.39,127.85,127.9,39982.0,118.6009,118.9529,118.4526,118.499,39982.0
2020-04-22 11:00:00,128.0,128.37,127.79,128.16,11340.0,118.5916,118.9344,118.397,118.7399,11340.0
2020-04-22 11:30:00,128.21,128.52,128.2,128.33,18318.0,118.7862,119.0734,118.7769,118.8974,18318.0
2020-04-22 12:00:00,128.47,128.57,128.29,128.45,9450.0,119.0271,119.1197,118.8603,119.0085,9450.0
2020-04-22 12:30:00,128.52,128.64,128.27,128.29,9907.0,119.0734,119.1846,118.8418,118.8603,9907.0
2020-04-22 13:00:00,128.36,128.62,128.2,128.58,13620.0,118.9252,119.166,118.7769,119.129,13620.0
2020-04-22 13:30:00,128.6,128.75,128.49,128.66,14326.0,119.1475,119.2865,119.0456,119.2031,14326.0
2020-04-22 14:00:00,128.69,128.77,128.58,128.77,10308.0,119.2309,119.305,119.129,119.305,10308.0
2020-04-22 14:30:00,128.77,129.11,128.77,128.97,15648.0,119.305,119.62,119.305,119.4903,15648.0
2020-04-22 15:00:00,129.03,129.2,128.95,129.03,13367.0,119.5459,119.7034,119.4718,119.5459,13367.0
2020-04-22 15:30:00,129.11,129.35,128.61,128.61,37197.0,119.62,119.8424,119.1568,119.1568,37197.0
2020-04-23 09:30:00,129.24,130.05,129.24,129.64,41500.0,119.7405,120.4909,119.7405,120.1111,41500.0
2020-04-23 10:00:00,129.78,130.18,129.49,130.08,82894.0,120.2408,120.6114,119.9721,120.5187,82894.0
2020-04-23 10:30:00,130.21,130.82,130.2,130.56,13567.0,120.6392,121.2043,120.6299,120.9634,13567.0
2020-04-23 11:00:00,130.45,130.58,130.29,130.53,33240.0,120.8615,120.982,120.7133,120.9356,33240.0
2020-04-23 11:30:00,130.53,130.53,129.89,130.03,10367.0,120.9356,120.9356,120.3427,120.4724,10367.0
2020-04-23 12:00:00,130.04,130.43,130.02,130.42,41722.0,120.4817,120.843,120.4631,120.8337,41722.0
2020-04-23 12:30:00,130.44,130.47,128.67,129.58,14117.0,120.8523,120.8801,119.2124,120.0555,14117.0
2020-04-23 13:00:00,129.54,129.98,128.98,129.14,78706.0,120.0184,120.4261,119.4996,119.6478,78706.0
2020-04-23 13:30:00,129.2,129.5,128.66,128.88,36058.0,119.7034,119.9814,119.2031,119.4069,36058.0
2020-04-23 14:00:00,129.01,129.37,128.49,129.3,47218.0,119.5274,119.8609,119.0456,119.7961,47218.0
2020-04-23 14:30:00,129.29,129.75,129.2,129.68,46380.0,119.7868,120.213,119.7034,120.1481,46380.0
2020-04-23 15:00:00,129.67,129.67,128.72,129.0,32329.0,120.1389,120.1389,119.2587,119.5181,32329.0
2020-04-23 15:30:00,128.99,129.27,128.61,128.61,66480.0,119.5088,119.7683,119.1568,119.1568,66480.0
2020-04-24 09:30:00,129.32,129.32,128.62,128.65,26687.0,119.8146,119.8146,119.166,119.1938,26687.0
2020-04-24 10:00:00,128.75,129.0,128.63,128.78,3249.0,119.2865,119.5181,119.1753,119.3143,3249.0
2020-04-24 10:30:00,128.9,129.19,128.79,128.84,8835.0,119.4255,119.6941,119.3235,119.3699,8835.0
2020-04-24 11:00:00,128.83,128.85,128.41,128.8,18408.0,119.3606,119.3791,118.9715,119.3328,18408.0
2020-04-24 11:30:00,128.63,128.88,128.45,128.76,13758.0,119.1753,119.4069,119.0085,119.2957,13758.0
2020-04-24 12:00:00,128.77,128.98,128.64,128.97,17247.0,119.305,119.4996,119.1846,119.4903,17247.0
2020-04-24 12:30:00,129.0,129.28,128.95,129.15,15276.0,119.5181,119.7775,119.4718,119.6571,15276.0
2020-04-24 13:00:00,129.1,129.15,128.96,129.15,21962.0,119.6108,119.6571,119.481,119.6571,21962.0
2020-04-24 13:30:00,129.2,129.68,129.12,129.66,29270.0,119.7034,120.1481,119.6293,120.1296,29270.0
2020-04-24 14:00:00,129.76,129.9,129.62,129.75,63060.0,120.2222,120.352,120.0925,120.213,63060.0
2020-04-24 14:30:00,129.77,130.13,129.77,130.08,9757.0,120.2315,120.5651,120.2315,120.5187,9757.0
2020-04-24 15:00:00,129.99,130.38,129.89,130.38,38309.0,120.4353,120.7967,120.3427,120.7967,38309.0
2020-04-24 15:30:00,130.31,130.71,130.23,130.37,41345.0,120.7318,121.1024,120.6577,120.7874,41345.0
2020-04-27 09:30:00,131.4,131.75,131.22,131.69,39497.0,121.7417,122.066,121.5749,122.0104,39497.0
2020-04-27 10:00:00,131.75,132.0,131.46,131.79,10048.0,122.066,122.2976,121.7973,122.103,10048.0
2020-04-27 10:30:00,131.88,132.04,131.63,131.72,41814.0,122.1864,122.3347,121.9548,122.0382,41814.0
2020-04-27 11:00:00,131.77,132.15,131.67,132.13,54211.0,122.0845,122.4366,121.9919,122.418,54211.0
2020-04-27 11:30:00,132.14,132.41,132.1,132.25,20668.0,122.4273,122.6775,122.3902,122.5292,20668.0
2020-04-27 12:00:00,132.33,132.33,132.1,132.22,19502.0,122.6033,122.6033,122.3902,122.5014,19502.0
2020-04-27 12:30:00,132.38,132.52,132.25,132.36,12118.0,122.6497,122.7794,122.5292,122.6311,12118.0
2020-04-27 13:00:00,132.36,132.36,131.97,132.12,12613.0,122.6311,122.6311,122.2698,122.4088,12613.0
2020-04-27 13:30:00,132.14,132.18,131.99,132.12,15773.0,122.4273,122.4644,122.2883,122.4088,15773.0
2020-04-27 14:00:00,132.14,132.37,132.14,132.33,13054.0,122.4273,122.6404,122.4273,122.6033,13054.0
2020-04-27 14:30:00,132.25,132.6,132.22,132.48,18427.0,122.5292,122.8535,122.5014,122.7423,18427.0
2020-04-27 15:00:00,132.52,132.72,132.48,132.56,12517.0,122.7794,122.9647,122.7423,122.8164,12517.0
2020-04-27 15:30:00,132.61,132.88,132.41,132.43,34760.0,122.8628,123.1129,122.6775,122.696,34760.0
2020-04-28 09:30:00,134.1,134.51,133.47,133.47,50194.0,124.2432,124.6231,123.6596,123.6596,50194.0
2020-04-28 10:00:00,133.47,133.63,133.05,133.08,14431.0,123.6596,123.8078,123.2704,123.2982,14431.0
2020-04-28 10:30:00,133.13,133.13,131.68,131.74,12382.0,123.3445,123.3445,122.0011,122.0567,12382.0
2020-04-28 11:00:00,131.75,132.48,131.67,132.44,94362.0,122.066,122.7423,121.9919,122.7053,94362.0
2020-04-28 11:30:00,132.49,132.64,132.15,132.2,29725.0,122.7516,122.8906,122.4366,122.4829,29725.0
2020-04-28 12:00:00,132.21,132.39,131.8,131.97,14701.0,122.4922,122.6589,122.1123,122.2698,14701.0
2020-04-28 12:30:00,131.97,132.47,131.97,132.47,8012.0,122.2698,122.7331,122.2698,122.7331,8012.0
2020-04-28 13:00:00,132.44,132.59,132.33,132.5,18429.0,122.7053,122.8442,122.6033,122.7608,18429.0
2020-04-28 13:30:00,132.53,132.75,132.38,132.63,14836.0,122.7886,122.9925,122.6497,122.8813,14836.0
2020-04-28 14:00:00,132.53,132.92,132.53,132.78,5849.0,122.7886,123.15,122.7886,123.0203,5849.0
2020-04-28 14:30:00,132.86,132.88,132.38,132.43,8804.0,123.0944,123.1129,122.6497,122.696,8804.0
2020-04-28 15:00:00,132.45,132.78,132.22,132.53,18059.0,122.7145,123.0203,122.5014,122.7886,18059.0
2020-04-28 15:30:00,132.54,132.56,131.59,131.7,17724.0,122.7979,122.8164,121.9177,122.0197,17724.0
2020-04-29 09:30:00,134.52,134.69,133.9,134.61,34982.0,124.6324,124.7899,124.0579,124.7158,34982.0
2020-04-29 10:00:00,134.55,134.64,134.07,134.56,26426.0,124.6602,124.7436,124.2154,124.6694,26426.0
2020-04-29 10:30:00,134.73,134.94,134.6,134.79,13109.0,124.8269,125.0215,124.7065,124.8825,13109.0
2020-04-29 11:00:00,134.89,135.07,134.66,135.05,18322.0,124.9752,125.1419,124.7621,125.1234,18322.0
2020-04-29 11:30:00,135.0,135.14,134.78,135.03,13110.0,125.0771,125.2068,124.8733,125.1049,13110.0
2020-04-29 12:00:00,135.05,135.38,135.05,135.38,18374.0,125.1234,125.4292,125.1234,125.4292,18374.0
2020-04-29 12:30:00,135.41,135.72,135.37,135.49,72220.0,125.457,125.7442,125.4199,125.5311,72220.0
2020-04-29 13:00:00,135.53,135.81,135.52,135.63,22217.0,125.5681,125.8276,125.5589,125.6608,22217.0
2020-04-29 13:30:00,135.58,135.58,135.27,135.4,121093.0,125.6145,125.6145,125.3272,125.4477,121093.0
2020-04-29 14:00:00,135.46,135.46,135.0,135.3,12881.0,125.5033,125.5033,125.0771,125.355,12881.0
2020-04-29 14:30:00,135.34,135.58,135.19,135.54,26650.0,125.3921,125.6145,125.2531,125.5774,26650.0
2020-04-29 15:00:00,135.52,135.92,135.52,135.86,27323.0,125.5589,125.9295,125.5589,125.8739,27323.0
2020-04-29 15:30:00,135.87,135.97,135.24,135.3,29473.0,125.8831,125.9758,125.2995,125.355,29473.0
2020-04-30 09:30:00,134.55,134.55,133.65,134.35,27169.0,124.6602,124.6602,123.8263,124.4749,27169.0
2020-04-30 10:00:00,134.47,134.67,134.1,134.62,22965.0,124.586,124.7713,124.2432,124.725,22965.0
2020-04-30 10:30:00,134.68,134.79,134.03,134.35,14720.0,124.7806,124.8825,124.1784,124.4749,14720.0
2020-04-30 11:00:00,134.45,134.62,134.14,134.16,14211.0,124.5675,124.725,124.2803,124.2988,14211.0
2020-04-30 11:30:00,134.16,134.38,133.7,133.7,40837.0,124.2988,124.5027,123.8726,123.8726,40837.0
2020-04-30 12:00:00,133.5,133.58,133.22,133.33,20260.0,123.6873,123.7615,123.4279,123.5298,20260.0
2020-04-30 12:30:00,133.14,133.77,133.12,133.68,69192.0,123.3538,123.9375,123.3353,123.8541,69192.0
2020-04-30 13:00:00,133.65,133.91,133.44,133.77,14604.0,123.8263,124.0672,123.6318,123.9375,14604.0
2020-04-30 13:30:00,133.59,133.64,133.34,133.36,25402.0,123.7707,123.8171,123.5391,123.5576,25402.0
2020-04-30 14:00:00,133.42,133.66,133.26,133.54,19419.0,123.6132,123.8356,123.465,123.7244,19419.0
2020-04-30 14:30:00,133.63,133.78,133.24,133.39,27011.0,123.8078,123.9468,123.4465,123.5854,27011.0
2020-04-30 15:00:00,133.45,134.1,133.34,133.95,20753.0,123.641,124.2432,123.5391,124.1043,20753.0
2020-04-30 15:30:00,134.03,134.2,133.59,133.85,39847.0,124.1784,124.3359,123.7707,124.0116,39847.0
2020-05-01 09:30:00,131.38,131.84,131.16,131.39,32108.0,121.7232,122.1494,121.5193,121.7324,32108.0
2020-05-01 10:00:00,131.44,131.72,130.97,131.25,21778.0,121.7788,122.0382,121.3433,121.6027,21778.0
2020-05-01 10:30:00,131.44,131.6,131.19,131.47,4751.0,121.7788,121.927,121.5471,121.8066,4751.0
2020-05-01 11:00:00,131.34,131.35,130.98,131.03,9602.0,121.6861,121.6954,121.3526,121.3989,9602.0
2020-05-01 11:30:00,130.75,130.8,130.15,130.19,15677.0,121.1395,121.1858,120.5836,120.6206,15677.0
2020-05-01 12:00:00,130.1,130.32,129.95,130.19,11650.0,120.5373,120.7411,120.3983,120.6206,11650.0
2020-05-01 12:30:00,129.99,130.16,129.79,130.08,20207.0,120.4353,120.5928,120.25,120.5187,20207.0
2020-05-01 13:00:00,130.09,130.29,129.78,129.99,8604.0,120.528,120.7133,120.2408,120.4353,8604.0
2020-05-01 13:30:00,130.02,130.11,129.79,129.83,18142.0,120.4631,120.5465,120.25,120.2871,18142.0
2020-05-01 14:00:00,129.79,130.29,129.74,130.23,11714.0,120.25,120.7133,120.2037,120.6577,11714.0
2020-05-01 14:30:00,130.17,130.28,129.95,130.23,17026.0,120.6021,120.704,120.3983,120.6577,17026.0
2020-05-01 15:00:00,130.15,130.56,130.1,130.22,12236.0,120.5836,120.9634,120.5373,120.6484,12236.0
2020-05-01 15:30:00,130.28,130.3,129.8,130.24,81724.0,120.704,120.7226,120.2593,120.667,81724.0
2020-05-04 09:30:00,129.24,129.33,128.66,129.33,27318.0,119.7405,119.8239,119.2031,119.8239,27318.0
2020-05-04 10:00:00,129.29,130.0,129.29,129.64,5710.0,119.7868,120.4446,119.7868,120.1111,5710.0
2020-05-04 10:30:00,129.51,129.76,129.38,129.41,15132.0,119.9906,120.2222,119.8702,119.898,15132.0
2020-05-04 11:00:00,129.44,129.82,129.4,129.51,10494.0,119.9258,120.2778,119.8887,119.9906,10494.0
2020-05-04 11:30:00,129.61,129.94,129.56,129.77,6911.0,120.0833,120.389,120.0369,120.2315,6911.0
2020-05-04 12:00:00,129.81,129.95,129.72,129.94,10274.0,120.2686,120.3983,120.1852,120.389,10274.0
2020-05-04 12:30:00,130.0,130.01,129.54,129.58,8568.0,120.4446,120.4539,120.0184,120.0555,8568.0
2020-05-04 13:00:00,129.59,129.66,129.28,129.44,22123.0,120.0647,120.1296,119.7775,119.9258,22123.0
2020-05-04 13:30:00,129.49,129.72,129.47,129.72,27308.0,119.9721,120.1852,119.9536,120.1852,27308.0
2020-05-04 14:00:00,129.76,129.89,129.62,129.72,12259.0,120.2222,120.3427,120.0925,120.1852,12259.0
2020-05-04 14:30:00,129.83,130.27,129.58,130.21,118614.0,120.2871,120.6948,120.0555,120.6392,118614.0
2020-05-04 15:00:00,130.17,130.64,130.13,130.59,24369.0,120.6021,121.0376,120.5651,120.9912,24369.0
2020-05-04 15:30:00,130.56,130.84,130.43,130.82,35389.0,120.9634,121.2229,120.843,121.2043,35389.0
2020-05-05 09:30:00,132.22,132.91,132.07,132.9,39015.0,122.5014,123.1407,122.3625,123.1314,39015.0
2020-05-05 10:00:00,133.0,133.06,132.55,132.56,7370.0,123.2241,123.2797,122.8072,122.8164,7370.0
2020-05-05 10:30:00,132.61,132.83,132.55,132.83,11505.0,122.8628,123.0666,122.8072,123.0666,11505.0
2020-05-05 11:00:00,132.88,133.06,132.76,133.0,22115.0,123.1129,123.2797,123.0017,123.2241,22115.0
2020-05-05 11:30:00,133.09,133.25,133.06,133.2,427670.0,123.3075,123.4557,123.2797,123.4094,427670.0
2020-05-05 12:00:00,133.2,133.39,133.17,133.17,6909.0,123.4094,123.5854,123.3816,123.3816,6909.0
2020-05-05 12:30:00,133.24,133.25,132.96,133.0,6428.0,123.4465,123.4557,123.187,123.2241,6428.0
2020-05-05 13:00:00,133.09,133.09,132.87,133.05,14715.0,123.3075,123.3075,123.1037,123.2704,14715.0
2020-05-05 13:30:00,133.09,133.23,133.06,133.14,19877.0,123.3075,123.4372,123.2797,123.3538,19877.0
2020-05-05 14:00:00,133.13,133.33,133.12,133.29,7996.0,123.3445,123.5298,123.3353,123.4928,7996.0
2020-05-05 14:30:00,133.28,133.34,133.1,133.32,13431.0,123.4835,123.5391,123.3167,123.5206,13431.0
2020-05-05 15:00:00,133.36,133.36,132.37,132.45,18910.0,123.5576,123.5576,122.6404,122.7145,18910.0
2020-05-05 15:30:00,132.36,132.49,131.87,131.93,67568.0,122.6311,122.7516,122.1772,122.2327,67568.0
2020-05-06 09:30:00,132.92,133.02,131.98,132.05,41231.0,123.15,123.2426,122.2791,122.3439,41231.0
2020-05-06 10:00:00,132.1,132.17,131.51,132.14,22086.0,122.3902,122.4551,121.8436,122.4273,22086.0
2020-05-06 10:30:00,132.18,132.74,132.16,132.46,28427.0,122.4644,122.9832,122.4458,122.7238,28427.0
2020-05-06 11:00:00,132.51,132.55,131.83,132.11,8440.0,122.7701,122.8072,122.1401,122.3995,8440.0
2020-05-06 11:30:00,132.12,132.25,131.73,131.96,13595.0,122.4088,122.5292,122.0474,122.2605,13595.0
2020-05-06 12:00:00,131.94,132.21,131.89,132.14,17734.0,122.242,122.4922,122.1957,122.4273,17734.0
2020-05-06 12:30:00,132.21,132.39,132.14,132.26,19512.0,122.4922,122.6589,122.4273,122.5385,19512.0
2020-05-06 13:00:00,132.25,132.3,131.91,132.27,34461.0,122.5292,122.5755,122.2142,122.5478,34461.0
2020-05-06 13:30:00,132.31,132.53,132.27,132.46,5067.0,122.5848,122.7886,122.5478,122.7238,5067.0
2020-05-06 14:00:00,132.32,132.32,131.94,131.95,11109.0,122.5941,122.5941,122.242,122.2513,11109.0
2020-05-06 14:30:00,131.87,132.3,131.87,132.15,10789.0,122.1772,122.5755,122.1772,122.4366,10789.0
2020-05-06 15:00:00,132.09,132.2,131.96,131.96,16427.0,122.381,122.4829,122.2605,122.2605,16427.0
2020-05-06 15:30:00,131.88,131.88,131.15,131.18,103455.0,122.1864,122.1864,121.5101,121.5379,103455.0
2020-05-07 09:30:00,132.82,133.37,132.76,133.22,27200.0,123.0573,123.5669,123.0017,123.4279,27200.0
2020-05-07 10:00:00,133.06,133.08,132.61,133.01,15092.0,123.2797,123.2982,122.8628,123.2334,15092.0
2020-05-07 10:30:00,133.05,133.26,132.74,132.84,8628.0,123.2704,123.465,122.9832,123.0759,8628.0
2020-05-07 11:00:00,132.81,133.21,132.81,133.19,8699.0,123.0481,123.4187,123.0481,123.4001,8699.0
2020-05-07 11:30:00,133.22,133.73,133.2,133.62,12018.0,123.4279,123.9004,123.4094,123.7985,12018.0
2020-05-07 12:00:00,133.75,133.75,133.5,133.67,11471.0,123.919,123.919,123.6873,123.8449,11471.0
2020-05-07 12:30:00,133.64,133.64,133.32,133.45,18099.0,123.8171,123.8171,123.5206,123.641,18099.0
2020-05-07 13:00:00,133.54,133.64,133.45,133.45,16291.0,123.7244,123.8171,123.641,123.641,16291.0
2020-05-07 13:30:00,133.43,133.55,133.26,133.33,22121.0,123.6225,123.7337,123.465,123.5298,22121.0
2020-05-07 14:00:00,133.32,133.44,133.04,133.11,21218.0,123.5206,123.6318,123.2612,123.326,21218.0
2020-05-07 14:30:00,133.14,133.19,132.81,133.04,35735.0,123.3538,123.4001,123.0481,123.2612,35735.0
2020-05-07 15:00:00,132.78,133.13,132.63,132.89,17685.0,123.0203,123.3445,122.8813,123.1222,17685.0
2020-05-07 15:30:00,132.68,132.91,132.62,132.76,25682.0,122.9276,123.1407,122.872,123.0017,25682.0
2020-05-08 09:30:00,134.38,134.45,133.9,134.19,26732.0,124.5027,124.5675,124.0579,124.3266,26732.0
2020-05-08 10:00:00,134.4,134.66,134.4,134.43,22312.0,124.5212,124.7621,124.5212,124.549,22312.0
2020-05-08 10:30:00,134.45,134.55,134.2,134.21,14482.0,124.5675,124.6602,124.3359,124.3452,14482.0
2020-05-08 11:00:00,134.26,134.62,134.14,134.61,13444.0,124.3915,124.725,124.2803,124.7158,13444.0
2020-05-08 11:30:00,134.63,134.77,134.61,134.75,19189.0,124.7343,124.864,124.7158,124.8455,19189.0
2020-05-08 12:00:00,134.74,134.82,134.64,134.69,8187.0,124.8362,124.9103,124.7436,124.7899,8187.0
2020-05-08 12:30:00,134.75,134.86,134.75,134.82,20986.0,124.8455,124.9474,124.8455,124.9103,20986.0
2020-05-08 13:00:00,134.85,134.86,134.59,134.59,13607.0,124.9381,124.9474,124.6972,124.6972,13607.0
2020-05-08 13:30:00,134.63,134.63,134.33,134.37,7358.0,124.7343,124.7343,124.4563,124.4934,7358.0
2020-05-08 14:00:00,134.42,134.69,134.36,134.59,52167.0,124.5397,124.7899,124.4841,124.6972,52167.0
2020-05-08 14:30:00,134.66,134.73,134.49,134.7,27906.0,124.7621,124.8269,124.6046,124.7991,27906.0
2020-05-08 15:00:00,134.77,134.9,134.65,134.83,38678.0,124.864,124.9844,124.7528,124.9196,38678.0
2020-05-08 15:30:00,134.84,135.25,134.8,135.07,42693.0,124.9289,125.3087,124.8918,125.1419,42693.0
2020-05-11 09:30:00,134.04,134.46,133.96,134.14,25802.0,124.1877,124.5768,124.1135,124.2803,25802.0
2020-05-11 10:00:00,134.27,134.49,134.16,134.41,12852.0,124.4007,124.6046,124.2988,124.5305,12852.0
2020-05-11 10:30:00,134.35,134.61,134.31,134.45,7324.0,124.4749,124.7158,124.4378,124.5675,7324.0
2020-05-11 11:00:00,134.39,134.78,134.39,134.75,20340.0,124.5119,124.8733,124.5119,124.8455,20340.0
2020-05-11 11:30:00,134.79,134.87,134.78,134.85,9968.0,124.8825,124.9566,124.8733,124.9381,9968.0
2020-05-11 12:00:00,134.8,135.23,134.8,135.2,3437.0,124.8918,125.2902,124.8918,125.2624,3437.0
2020-05-11 12:30:00,135.3,135.38,135.2,135.31,11139.0,125.355,125.4292,125.2624,125.3643,11139.0
2020-05-11 13:00:00,135.3,135.67,135.28,135.65,14701.0,125.355,125.6978,125.3365,125.6793,14701.0
2020-05-11 13:30:00,135.73,135.84,135.54,135.54,14531.0,125.7534,125.8553,125.5774,125.5774,14531.0
2020-05-11 14:00:00,135.58,135.58,135.24,135.3,15941.0,125.6145,125.6145,125.2995,125.355,15941.0
2020-05-11 14:30:00,135.4,135.66,135.36,135.61,61600.0,125.4477,125.6886,125.4106,125.6423,61600.0
2020-05-11 15:00:00,135.62,135.8,135.49,135.53,7941.0,125.6515,125.8183,125.5311,125.5681,7941.0
2020-05-11 15:30:00,135.56,135.63,135.14,135.14,210041.0,125.5959,125.6608,125.2068,125.2068,210041.0
2020-05-12 09:30:00,135.72,135.95,134.69,135.0,35317.0,125.7442,125.9573,124.7899,125.0771,35317.0
2020-05-12 10:00:00,135.09,135.19,134.85,134.85,9340.0,125.1605,125.2531,124.9381,124.9381,9340.0
2020-05-12 10:30:00,134.9,135.27,134.83,135.15,11797.0,124.9844,125.3272,124.9196,125.2161,11797.0
2020-05-12 11:00:00,135.2,135.42,135.08,135.25,11476.0,125.2624,125.4662,125.1512,125.3087,11476.0
2020-05-12 11:30:00,135.25,135.26,134.96,135.17,8154.0,125.3087,125.318,125.04,125.2346,8154.0
2020-05-12 12:00:00,135.17,135.21,134.97,135.16,5574.0,125.2346,125.2717,125.0493,125.2253,5574.0
2020-05-12 12:30:00,135.22,135.22,135.07,135.19,5519.0,125.2809,125.2809,125.1419,125.2531,5519.0
2020-05-12 13:00:00,135.21,135.21,134.37,134.42,14092.0,125.2717,125.2717,124.4934,124.5397,14092.0
2020-05-12 13:30:00,134.37,134.68,134.36,134.68,22168.0,124.4934,124.7806,124.4841,124.7806,22168.0
2020-05-12 14:00:00,134.68,134.68,134.16,134.39,24237.0,124.7806,124.7806,124.2988,124.5119,24237.0
2020-05-12 14:30:00,134.34,134.53,134.14,134.53,15767.0,124.4656,124.6416,124.2803,124.6416,15767.0
2020-05-12 15:00:00,134.43,134.46,133.81,133.84,34156.0,124.549,124.5768,123.9746,124.0024,34156.0
2020-05-12 15:30:00,133.84,133.91,132.49,132.53,59572.0,124.0024,124.0672,122.7516,122.7886,59572.0
2020-05-13 09:30:00,132.17,132.25,131.05,131.5,71045.0,122.4551,122.5292,121.4174,121.8344,71045.0
2020-05-13 10:00:00,131.62,132.26,131.59,132.26,128937.0,121.9455,122.5385,121.9177,122.5385,128937.0
2020-05-13 10:30:00,132.32,132.63,131.53,131.53,40187.0,122.5941,122.8813,121.8621,121.8621,40187.0
2020-05-13 11:00:00,131.59,131.84,130.85,131.13,13477.0,121.9177,122.1494,121.2321,121.4915,13477.0
2020-05-13 11:30:00,131.06,131.26,129.89,130.0,34601.0,121.4267,121.612,120.3427,120.4446,34601.0
2020-05-13 12:00:00,130.19,130.23,129.07,129.59,15075.0,120.6206,120.6577,119.583,120.0647,15075.0
2020-05-13 12:30:00,129.85,130.12,129.65,130.09,8001.0,120.3056,120.5558,120.1203,120.528,8001.0
2020-05-13 13:00:00,130.03,130.25,129.52,130.04,7673.0,120.4724,120.6762,119.9999,120.4817,7673.0
2020-05-13 13:30:00,129.79,130.04,129.6,129.71,16945.0,120.25,120.4817,120.074,120.1759,16945.0
2020-05-13 14:00:00,129.63,130.11,129.44,129.62,19202.0,120.1018,120.5465,119.9258,120.0925,19202.0
2020-05-13 14:30:00,129.71,129.71,129.15,129.15,25353.0,120.1759,120.1759,119.6571,119.6571,25353.0
2020-05-13 15:00:00,129.2,129.85,128.84,129.28,37445.0,119.7034,120.3056,119.3699,119.7775,37445.0
2020-05-13 15:30:00,129.21,130.23,129.13,130.06,56866.0,119.7127,120.6577,119.6386,120.5002,56866.0
2020-05-14 09:30:00,128.81,129.03,127.76,127.84,39539.0,119.3421,119.5459,118.3693,118.4434,39539.0
2020-05-14 10:00:00,127.77,128.47,127.65,128.09,31728.0,118.3785,119.0271,118.2673,118.675,31728.0
2020-05-14 10:30:00,128.13,129.6,128.13,129.34,34055.0,118.7121,120.074,118.7121,119.8331,34055.0
2020-05-14 11:00:00,129.31,130.09,129.21,129.27,34451.0,119.8053,120.528,119.7127,119.7683,34451.0
2020-05-14 11:30:00,129.32,129.64,128.94,129.18,25905.0,119.8146,120.1111,119.4625,119.6849,25905.0
2020-05-14 12:00:00,129.18,129.9,129.09,129.72,26310.0,119.6849,120.352,119.6015,120.1852,26310.0
2020-05-14 12:30:00,129.76,130.54,129.64,130.45,21562.0,120.2222,120.9449,120.1111,120.8615,21562.0
2020-05-14 13:00:00,130.43,130.83,130.2,130.78,27583.0,120.843,121.2136,120.6299,121.1673,27583.0
2020-05-14 13:30:00,131.02,131.02,130.29,130.29,14892.0,121.3896,121.3896,120.7133,120.7133,14892.0
2020-05-14 14:00:00,130.3,130.51,129.99,130.43,17988.0,120.7226,120.9171,120.4353,120.843,17988.0
2020-05-14 14:30:00,130.52,130.57,129.82,130.31,22526.0,120.9264,120.9727,120.2778,120.7318,22526.0
2020-05-14 15:00:00,130.41,131.2,130.37,131.13,24599.0,120.8245,121.5564,120.7874,121.4915,24599.0
2020-05-14 15:30:00,131.1,131.63,130.77,131.6,20321.0,121.4638,121.9548,121.158,121.927,20321.0
2020-05-15 09:30:00,130.47,131.3,130.14,131.16,29361.0,120.8801,121.6491,120.5743,121.5193,29361.0
2020-05-15 10:00:00,131.36,131.72,130.97,131.29,10735.0,121.7046,122.0382,121.3433,121.6398,10735.0
2020-05-15 10:30:00,131.15,131.36,130.64,130.74,41262.0,121.5101,121.7046,121.0376,121.1302,41262.0
2020-05-15 11:00:00,130.47,130.86,130.3,130.78,9596.0,120.8801,121.2414,120.7226,121.1673,9596.0
2020-05-15 11:30:00,130.71,130.83,130.46,130.83,9265.0,121.1024,121.2136,120.8708,121.2136,9265.0
2020-05-15 12:00:00,130.89,131.41,130.88,131.33,6987.0,121.2692,121.751,121.2599,121.6768,6987.0
2020-05-15 12:30:00,131.36,131.54,131.16,131.27,60583.0,121.7046,121.8714,121.5193,121.6213,60583.0
2020-05-15 13:00:00,131.29,131.72,131.29,131.62,11876.0,121.6398,122.0382,121.6398,121.9455,11876.0
2020-05-15 13:30:00,131.58,131.72,131.34,131.61,11318.0,121.9085,122.0382,121.6861,121.9363,11318.0
2020-05-15 14:00:00,131.8,132.1,131.8,132.06,16743.0,122.1123,122.3902,122.1123,122.3532,16743.0
2020-05-15 14:30:00,132.08,132.08,131.51,131.55,7791.0,122.3717,122.3717,121.8436,121.8807,7791.0
2020-05-15 15:00:00,131.53,132.0,131.53,131.9,26765.0,121.8621,122.2976,121.8621,122.205,26765.0
2020-05-15 15:30:00,131.97,132.23,131.52,132.23,47910.0,122.2698,122.5107,121.8529,122.5107,47910.0
2020-05-18 09:30:00,135.3,135.91,135.21,135.53,26191.0,125.355,125.9202,125.2717,125.5681,26191.0
2020-05-18 10:00:00,135.46,135.68,135.34,135.54,11178.0,125.5033,125.7071,125.3921,125.5774,11178.0
2020-05-18 10:30:00,135.61,136.12,135.57,136.12,56126.0,125.6423,126.1148,125.6052,126.1148,56126.0
2020-05-18 11:00:00,136.12,136.52,136.12,136.35,9235.0,126.1148,126.4854,126.1148,126.3279,9235.0
2020-05-18 11:30:00,136.41,136.43,136.17,136.29,8881.0,126.3835,126.402,126.1611,126.2723,8881.0
2020-05-18 12:00:00,136.27,136.36,136.1,136.23,14226.0,126.2537,126.3371,126.0962,126.2167,14226.0
2020-05-18 12:30:00,136.21,136.24,136.01,136.17,8233.0,126.1982,126.2259,126.0129,126.1611,8233.0
2020-05-18 13:00:00,136.24,136.57,136.23,136.57,20473.0,126.2259,126.5317,126.2167,126.5317,20473.0
2020-05-18 13:30:00,136.56,136.56,136.43,136.49,14206.0,126.5224,126.5224,126.402,126.4576,14206.0
2020-05-18 14:00:00,136.5,136.66,136.41,136.55,13304.0,126.4668,126.6151,126.3835,126.5132,13304.0
2020-05-18 14:30:00,136.55,136.69,136.46,136.53,4016.0,126.5132,126.6429,126.4298,126.4946,4016.0
2020-05-18 15:00:00,136.59,136.67,136.39,136.47,60572.0,126.5502,126.6243,126.3649,126.439,60572.0
2020-05-18 15:30:00,136.64,137.0,136.24,136.24,26222.0,126.5965,126.9301,126.2259,126.2259,26222.0
2020-05-19 09:30:00,136.01,136.11,135.59,136.11,24617.0,126.0129,126.1055,125.6237,126.1055,24617.0
2020-05-19 10:00:00,136.23,136.59,136.17,136.22,15000.0,126.2167,126.5502,126.1611,126.2074,15000.0
2020-05-19 10:30:00,136.25,136.42,135.9,136.39,13988.0,126.2352,126.3927,125.9109,126.3649,13988.0
2020-05-19 11:00:00,136.45,136.6,136.32,136.59,8245.0,126.4205,126.5595,126.3001,126.5502,8245.0
2020-05-19 11:30:00,136.68,136.7,136.4,136.46,9040.0,126.6336,126.6521,126.3742,126.4298,9040.0
2020-05-19 12:00:00,136.54,136.57,136.23,136.39,6824.0,126.5039,126.5317,126.2167,126.3649,6824.0
2020-05-19 12:30:00,136.31,136.41,136.22,136.35,11587.0,126.2908,126.3835,126.2074,126.3279,11587.0
2020-05-19 13:00:00,136.31,136.49,136.28,136.47,13415.0,126.2908,126.4576,126.263,126.439,13415.0
2020-05-19 13:30:00,136.45,136.58,136.45,136.52,6020.0,126.4205,126.541,126.4205,126.4854,6020.0
2020-05-19 14:00:00,136.55,136.73,136.45,136.62,24271.0,126.5132,126.6799,126.4205,126.578,24271.0
2020-05-19 14:30:00,136.64,136.86,135.72,135.83,25548.0,126.5965,126.8004,125.7442,125.8461,25548.0
2020-05-19 15:00:00,135.77,136.63,135.69,136.17,18346.0,125.7905,126.5873,125.7164,126.1611,18346.0
2020-05-19 15:30:00,136.15,136.15,135.0,135.04,30415.0,126.1426,126.1426,125.0771,125.1142,30415.0
2020-05-20 09:30:00,136.78,137.12,136.67,136.97,67529.0,126.7263,127.0413,126.6243,126.9023,67529.0
2020-05-20 10:00:00,137.08,137.43,137.03,137.36,23927.0,127.0042,127.3285,126.9579,127.2636,23927.0
2020-05-20 10:30:00,137.29,137.43,137.23,137.23,5941.0,127.1988,127.3285,127.1432,127.1432,5941.0
2020-05-20 11:00:00,137.28,137.59,137.21,137.59,44274.0,127.1895,127.4767,127.1246,127.4767,44274.0
2020-05-20 11:30:00,137.59,137.61,137.46,137.48,3112.0,127.4767,127.4952,127.3563,127.3748,3112.0
2020-05-20 12:00:00,137.5,137.5,137.0,137.14,9907.0,127.3933,127.3933,126.9301,127.0598,9907.0
2020-05-20 12:30:00,137.16,137.2,136.82,137.13,9247.0,127.0783,127.1154,126.7633,127.0505,9247.0
2020-05-20 13:00:00,137.17,137.2,136.78,136.86,17449.0,127.0876,127.1154,126.7263,126.8004,17449.0
2020-05-20 13:30:00,136.88,137.14,136.83,137.0,14427.0,126.8189,127.0598,126.7726,126.9301,14427.0
2020-05-20 14:00:00,137.04,137.14,136.7,136.87,17169.0,126.9671,127.0598,126.6521,126.8096,17169.0
2020-05-20 14:30:00,136.86,137.34,136.86,137.28,15155.0,126.8004,127.2451,126.8004,127.1895,15155.0
2020-05-20 15:00:00,137.24,137.31,136.9,137.28,22165.0,127.1524,127.2173,126.8374,127.1895,22165.0
2020-05-20 15:30:00,137.23,137.37,136.93,137.18,57066.0,127.1432,127.2729,126.8652,127.0969,57066.0
2020-05-21 09:30:00,137.16,137.52,136.97,137.22,116957.0,127.0783,127.4119,126.9023,127.1339,116957.0
2020-05-21 10:00:00,137.31,137.37,136.98,137.13,10108.0,127.2173,127.2729,126.9116,127.0505,10108.0
2020-05-21 10:30:00,136.88,136.88,136.51,136.68,15466.0,126.8189,126.8189,126.4761,126.6336,15466.0
2020-05-21 11:00:00,136.43,136.43,135.69,135.92,13595.0,126.402,126.402,125.7164,125.9295,13595.0
2020-05-21 11:30:00,135.94,136.43,135.93,136.32,8285.0,125.948,126.402,125.9387,126.3001,8285.0
2020-05-21 12:00:00,136.36,136.68,136.36,136.47,4569.0,126.3371,126.6336,126.3371,126.439,4569.0
2020-05-21 12:30:00,136.37,136.46,136.18,136.31,7468.0,126.3464,126.4298,126.1704,126.2908,7468.0
2020-05-21 13:00:00,136.33,136.65,136.25,136.37,15101.0,126.3093,126.6058,126.2352,126.3464,15101.0
2020-05-21 13:30:00,136.36,136.53,136.25,136.4,13289.0,126.3371,126.4946,126.2352,126.3742,13289.0
2020-05-21 14:00:00,136.52,136.68,136.52,136.61,7878.0,126.4854,126.6336,126.4854,126.5688,7878.0
2020-05-21 14:30:00,136.62,136.62,136.11,136.3,26203.0,126.578,126.578,126.1055,126.2815,26203.0
2020-05-21 15:00:00,136.21,136.59,136.21,136.45,29305.0,126.1982,126.5502,126.1982,126.4205,29305.0
2020-05-21 15:30:00,136.44,136.52,136.13,136.2,42409.0,126.4112,126.4854,126.124,126.1889,42409.0
2020-05-22 09:30:00,136.23,136.23,135.58,136.05,201423.0,126.2167,126.2167,125.6145,126.0499,201423.0
2020-05-22 10:00:00,135.93,136.03,135.58,135.9,6140.0,125.9387,126.0314,125.6145,125.9109,6140.0
2020-05-22 10:30:00,136.08,136.13,135.64,135.64,4404.0,126.0777,126.124,125.67,125.67,4404.0
2020-05-22 11:00:00,135.65,135.87,135.63,135.75,7587.0,125.6793,125.8831,125.6608,125.772,7587.0
2020-05-22 11:30:00,135.73,135.96,135.67,135.93,25736.0,125.7534,125.9665,125.6978,125.9387,25736.0
2020-05-22 12:00:00,135.87,135.97,135.78,135.94,9051.0,125.8831,125.9758,125.7998,125.948,9051.0
2020-05-22 12:30:00,136.05,136.21,136.0,136.15,11549.0,126.0499,126.1982,126.0036,126.1426,11549.0
2020-05-22 13:00:00,136.1,136.27,136.08,136.22,9526.0,126.0962,126.2537,126.0777,126.2074,9526.0
2020-05-22 13:30:00,136.23,136.24,136.06,136.24,29915.0,126.2167,126.2259,126.0592,126.2259,29915.0
2020-05-22 14:00:00,136.34,136.48,136.34,136.39,2542.0,126.3186,126.4483,126.3186,126.3649,2542.0
2020-05-22 14:30:00,136.44,136.54,136.28,136.39,13211.0,126.4112,126.5039,126.263,126.3649,13211.0
2020-05-22 15:00:00,136.35,136.46,136.06,136.12,11772.0,126.3279,126.4298,126.0592,126.1148,11772.0
2020-05-22 15:30:00,136.14,136.63,136.13,136.63,12301.0,126.1333,126.5873,126.124,126.5873,12301.0
2020-05-26 09:30:00,139.7,139.7,138.94,139.02,42948.0,129.4316,129.4316,128.7275,128.8016,42948.0
2020-05-26 10:00:00,139.15,139.25,138.85,139.25,30971.0,128.9221,129.0147,128.6441,129.0147,30971.0
2020-05-26 10:30:00,139.28,139.36,139.04,139.26,22532.0,129.0425,129.1166,128.8201,129.024,22532.0
2020-05-26 11:00:00,139.25,139.35,138.84,139.05,27890.0,129.0147,129.1074,128.6348,128.8294,27890.0
2020-05-26 11:30:00,138.96,138.99,138.6,138.82,24801.0,128.746,128.7738,128.4125,128.6163,24801.0
2020-05-26 12:00:00,138.85,138.93,138.71,138.82,22707.0,128.6441,128.7182,128.5144,128.6163,22707.0
2020-05-26 12:30:00,138.9,139.13,138.87,139.13,31299.0,128.6904,128.9035,128.6626,128.9035,31299.0
2020-05-26 13:00:00,139.15,139.32,139.07,139.32,13731.0,128.9221,129.0796,128.8479,129.0796,13731.0
2020-05-26 13:30:00,139.26,139.26,139.18,139.2,4347.0,129.024,129.024,128.9498,128.9684,4347.0
2020-05-26 14:00:00,139.21,139.32,139.14,139.22,10677.0,128.9776,129.0796,128.9128,128.9869,10677.0
2020-05-26 14:30:00,139.24,139.24,139.02,139.1,6888.0,129.0054,129.0054,128.8016,128.8757,6888.0
2020-05-26 15:00:00,139.06,139.15,138.9,139.0,15837.0,128.8387,128.9221,128.6904,128.7831,15837.0
2020-05-26 15:30:00,138.99,139.07,138.07,138.24,38245.0,128.7738,128.8479,127.9214,128.0789,38245.0
2020-05-27 09:30:00,139.64,139.64,138.39,138.44,60968.0,129.376,129.376,128.2179,128.2642,60968.0
2020-05-27 10:00:00,138.52,138.83,138.4,138.49,19646.0,128.3384,128.6256,128.2272,128.3106,19646.0
2020-05-27 10:30:00,138.53,138.53,137.11,137.49,13182.0,128.3476,128.3476,127.032,127.3841,13182.0
2020-05-27 11:00:00,137.55,138.07,137.43,138.04,20343.0,127.4397,127.9214,127.3285,127.8936,20343.0
2020-05-27 11:30:00,138.05,138.4,137.65,138.35,45335.0,127.9029,128.2272,127.5323,128.1809,45335.0
2020-05-27 12:00:00,138.25,138.68,138.25,138.58,25171.0,128.0882,128.4866,128.0882,128.394,25171.0
2020-05-27 12:30:00,138.5,138.82,138.44,138.74,5540.0,128.3198,128.6163,128.2642,128.5422,5540.0
2020-05-27 13:00:00,138.64,138.83,138.47,138.67,11256.0,128.4495,128.6256,128.292,128.4773,11256.0
2020-05-27 13:30:00,138.69,138.77,138.5,138.77,14680.0,128.4959,128.57,128.3198,128.57,14680.0
2020-05-27 14:00:00,138.9,139.3,138.9,139.16,9950.0,128.6904,129.061,128.6904,128.9313,9950.0
2020-05-27 14:30:00,139.2,139.44,139.02,139.42,20199.0,128.9684,129.1907,128.8016,129.1722,20199.0
2020-05-27 15:00:00,139.46,139.57,139.35,139.57,17492.0,129.2093,129.3112,129.1074,129.3112,17492.0
2020-05-27 15:30:00,139.45,140.23,139.35,140.23,33235.0,129.2,129.9227,129.1074,129.9227,33235.0
2020-05-28 09:30:00,140.73,140.79,140.16,140.57,154089.0,130.3859,130.4415,129.8578,130.2377,154089.0
2020-05-28 10:00:00,140.43,140.86,140.41,140.61,10767.0,130.108,130.5064,130.0894,130.2747,10767.0
2020-05-28 10:30:00,140.69,141.04,140.66,141.01,14482.0,130.3489,130.6731,130.3211,130.6453,14482.0
2020-05-28 11:00:00,140.97,141.11,140.79,140.92,32931.0,130.6083,130.738,130.4415,130.562,32931.0
2020-05-28 11:30:00,141.05,141.21,140.75,141.17,81464.0,130.6824,130.8306,130.4044,130.7936,81464.0
2020-05-28 12:00:00,141.25,141.3,141.07,141.14,10971.0,130.8677,130.914,130.7009,130.7658,10971.0
2020-05-28 12:30:00,141.15,141.61,141.11,141.56,29365.0,130.775,131.2012,130.738,131.1549,29365.0
2020-05-28 13:00:00,141.61,141.71,141.53,141.71,28049.0,131.2012,131.2939,131.1271,131.2939,28049.0
2020-05-28 13:30:00,141.73,141.79,141.52,141.61,81298.0,131.3124,131.368,131.1179,131.2012,81298.0
2020-05-28 14:00:00,141.67,141.71,141.36,141.38,25471.0,131.2568,131.2939,130.9696,130.9881,25471.0
2020-05-28 14:30:00,141.47,141.51,141.18,141.4,12001.0,131.0715,131.1086,130.8028,131.0067,12001.0
2020-05-28 15:00:00,141.44,141.59,140.79,140.82,51438.0,131.0437,131.1827,130.4415,130.4693,51438.0
2020-05-28 15:30:00,140.72,140.81,139.7,140.04,151225.0,130.3767,130.46,129.4316,129.7466,151225.0
2020-05-29 09:30:00,139.84,140.11,139.48,139.74,39479.0,129.5613,129.8115,129.2278,129.4687,39479.0
2020-05-29 10:00:00,139.69,139.85,139.33,139.33,12236.0,129.4224,129.5706,129.0888,129.0888,12236.0
2020-05-29 10:30:00,139.5,139.6,139.03,139.22,9335.0,129.2463,129.339,128.8109,128.9869,9335.0
2020-05-29 11:00:00,139.3,139.52,138.95,139.31,24256.0,129.061,129.2649,128.7368,129.0703,24256.0
2020-05-29 11:30:00,139.28,139.61,139.18,139.5,8542.0,129.0425,129.3482,128.9498,129.2463,8542.0
2020-05-29 12:00:00,139.55,139.59,139.06,139.19,8332.0,129.2927,129.3297,128.8387,128.9591,8332.0
2020-05-29 12:30:00,139.23,139.7,138.68,139.7,11658.0,128.9962,129.4316,128.4866,129.4316,11658.0
2020-05-29 13:00:00,139.34,139.53,139.25,139.43,10372.0,129.0981,129.2741,129.0147,129.1815,10372.0
2020-05-29 13:30:00,139.38,139.43,139.15,139.27,7807.0,129.1351,129.1815,128.9221,129.0332,7807.0
2020-05-29 14:00:00,139.18,140.04,139.18,140.04,16853.0,128.9498,129.7466,128.9498,129.7466,16853.0
2020-05-29 14:30:00,140.02,140.24,138.76,140.19,17677.0,129.7281,129.9319,128.5607,129.8856,17677.0
2020-05-29 15:00:00,140.45,140.75,140.33,140.39,25879.0,130.1265,130.4044,130.0153,130.0709,25879.0
2020-05-29 15:30:00,140.4,140.96,140.27,140.66,45659.0,130.0802,130.599,129.9597,130.3211,45659.0
2020-06-01 09:30:00,140.41,140.86,140.23,140.71,182550.0,130.0894,130.5064,129.9227,130.3674,182550.0
2020-06-01 10:00:00,140.91,141.06,140.75,141.03,5020.0,130.5527,130.6917,130.4044,130.6639,5020.0
2020-06-01 10:30:00,141.09,141.23,140.92,141.1,6050.0,130.7195,130.8492,130.562,130.7287,6050.0
2020-06-01 11:00:00,141.12,141.12,140.75,140.84,11412.0,130.7473,130.7473,130.4044,130.4878,11412.0
2020-06-01 11:30:00,140.88,141.12,140.87,141.11,9969.0,130.5249,130.7473,130.5156,130.738,9969.0
2020-06-01 12:00:00,141.0,141.29,141.0,141.23,15886.0,130.6361,130.9048,130.6361,130.8492,15886.0
2020-06-01 12:30:00,141.26,141.42,141.26,141.33,9101.0,130.877,131.0252,130.877,130.9418,9101.0
2020-06-01 13:00:00,141.35,141.62,141.35,141.62,20417.0,130.9603,131.2105,130.9603,131.2105,20417.0
2020-06-01 13:30:00,141.59,141.68,141.52,141.54,62126.0,131.1827,131.2661,131.1179,131.1364,62126.0
2020-06-01 14:00:00,141.56,141.58,141.39,141.39,64554.0,131.1549,131.1734,130.9974,130.9974,64554.0
2020-06-01 14:30:00,141.38,141.6,141.36,141.59,108322.0,130.9881,131.192,130.9696,131.1827,108322.0
2020-06-01 15:00:00,141.61,141.64,141.35,141.52,61896.0,131.2012,131.229,130.9603,131.1179,61896.0
2020-06-01 15:30:00,141.57,141.59,141.28,141.32,24612.0,131.1642,131.1827,130.8955,130.9326,24612.0
2020-06-02 09:30:00,141.82,141.84,141.4,141.75,30130.0,131.3958,131.4143,131.0067,131.3309,30130.0
2020-06-02 10:00:00,141.78,142.09,141.77,142.09,254578.0,131.3587,131.646,131.3495,131.646,254578.0
2020-06-02 10:30:00,142.17,142.18,141.55,141.78,13841.0,131.7201,131.7293,131.1456,131.3587,13841.0
2020-06-02 11:00:00,141.7,141.7,141.2,141.53,12060.0,131.2846,131.2846,130.8214,131.1271,12060.0
2020-06-02 11:30:00,141.56,141.75,141.5,141.55,14273.0,131.1549,131.3309,131.0993,131.1456,14273.0
2020-06-02 12:00:00,141.52,141.81,141.51,141.77,8424.0,131.1179,131.3865,131.1086,131.3495,8424.0
2020-06-02 12:30:00,141.79,141.89,141.76,141.8,18954.0,131.368,131.4607,131.3402,131.3773,18954.0
2020-06-02 13:00:00,141.81,142.08,141.8,142.03,23667.0,131.3865,131.6367,131.3773,131.5904,23667.0
2020-06-02 13:30:00,142.04,142.17,141.99,142.09,33618.0,131.5996,131.7201,131.5533,131.646,33618.0
2020-06-02 14:00:00,142.1,142.17,141.92,141.92,8482.0,131.6552,131.7201,131.4885,131.4885,8482.0
2020-06-02 14:30:00,141.82,142.05,141.72,141.99,8887.0,131.3958,131.6089,131.3032,131.5533,8887.0
2020-06-02 15:00:00,142.0,142.01,141.66,141.73,9023.0,131.5626,131.5718,131.2476,131.3124,9023.0
2020-06-02 15:30:00,141.86,142.55,141.72,142.55,110441.0,131.4329,132.0721,131.3032,132.0721,110441.0
2020-06-03 09:30:00,143.63,143.82,143.45,143.58,45991.0,133.0728,133.2488,132.906,133.0264,45991.0
2020-06-03 10:00:00,143.74,143.93,143.69,143.89,32944.0,133.1747,133.3507,133.1283,133.3136,32944.0
2020-06-03 10:30:00,143.91,144.06,143.87,144.0,11731.0,133.3322,133.4712,133.2951,133.4156,11731.0
2020-06-03 11:00:00,143.95,144.36,143.95,144.22,12032.0,133.3692,133.7491,133.3692,133.6194,12032.0
2020-06-03 11:30:00,144.28,144.37,144.18,144.28,10862.0,133.675,133.7584,133.5823,133.675,10862.0
2020-06-03 12:00:00,144.25,144.27,144.02,144.17,15820.0,133.6472,133.6657,133.4341,133.5731,15820.0
2020-06-03 12:30:00,144.17,144.24,144.03,144.03,6945.0,133.5731,133.6379,133.4434,133.4434,6945.0
2020-06-03 13:00:00,144.05,144.22,144.0,144.21,5192.0,133.4619,133.6194,133.4156,133.6101,5192.0
2020-06-03 13:30:00,144.18,144.2,144.06,144.08,17370.0,133.5823,133.6009,133.4712,133.4897,17370.0
2020-06-03 14:00:00,144.13,144.41,144.13,144.4,8102.0,133.536,133.7954,133.536,133.7862,8102.0
2020-06-03 14:30:00,144.39,144.56,144.32,144.43,18063.0,133.7769,133.9344,133.712,133.814,18063.0
2020-06-03 15:00:00,144.43,144.68,144.37,144.65,19727.0,133.814,134.0456,133.7584,134.0178,19727.0
2020-06-03 15:30:00,144.64,144.9,144.39,144.49,46146.0,134.0085,134.2494,133.7769,133.8695,46146.0
2020-06-04 09:30:00,143.89,144.48,143.76,144.47,53930.0,133.3136,133.8603,133.1932,133.851,53930.0
2020-06-04 10:00:00,144.41,144.64,144.37,144.59,7115.0,133.7954,134.0085,133.7584,133.9622,7115.0
2020-06-04 10:30:00,144.61,144.8,144.57,144.73,11025.0,133.9807,134.1568,133.9437,134.0919,11025.0
2020-06-04 11:00:00,144.67,144.67,143.93,144.04,10744.0,134.0363,134.0363,133.3507,133.4526,10744.0
2020-06-04 11:30:00,144.05,144.25,143.98,144.14,10486.0,133.4619,133.6472,133.397,133.5453,10486.0
2020-06-04 12:00:00,144.1,144.2,143.97,144.08,3547.0,133.5082,133.6009,133.3878,133.4897,3547.0
2020-06-04 12:30:00,144.0,144.01,143.66,143.69,11191.0,133.4156,133.4248,133.1006,133.1283,11191.0
2020-06-04 13:00:00,143.67,143.82,143.57,143.69,24503.0,133.1098,133.2488,133.0172,133.1283,24503.0
2020-06-04 13:30:00,143.75,144.15,143.74,144.11,13260.0,133.1839,133.5545,133.1747,133.5175,13260.0
2020-06-04 14:00:00,144.09,144.19,144.01,144.1,20431.0,133.4989,133.5916,133.4248,133.5082,20431.0
2020-06-04 14:30:00,144.09,144.09,143.56,143.56,5558.0,133.4989,133.4989,133.0079,133.0079,5558.0
2020-06-04 15:00:00,143.59,143.64,143.0,143.43,19070.0,133.0357,133.082,132.4891,132.8875,19070.0
2020-06-04 15:30:00,143.43,143.99,143.4,143.96,52899.0,132.8875,133.4063,132.8597,133.3785,52899.0
2020-06-05 09:30:00,146.45,147.37,146.45,146.92,27140.0,135.6855,136.5379,135.6855,136.1209,27140.0
2020-06-05 10:00:00,146.9,147.29,146.89,147.07,16290.0,136.1024,136.4637,136.0931,136.2599,16290.0
2020-06-05 10:30:00,147.08,147.59,147.02,147.59,17623.0,136.2692,136.7417,136.2136,136.7417,17623.0
2020-06-05 11:00:00,147.59,148.25,147.59,148.23,20400.0,136.7417,137.3532,136.7417,137.3346,20400.0
2020-06-05 11:30:00,148.34,148.4,147.98,148.1,14086.0,137.4366,137.4922,137.103,137.2142,14086.0
2020-06-05 12:00:00,148.1,148.13,147.61,147.9,6256.0,137.2142,137.242,136.7602,137.0289,6256.0
2020-06-05 12:30:00,147.96,148.1,147.89,147.94,31487.0,137.0845,137.2142,137.0196,137.066,31487.0
2020-06-05 13:00:00,148.01,148.21,147.83,148.21,20399.0,137.1308,137.3161,136.964,137.3161,20399.0
2020-06-05 13:30:00,148.25,148.26,147.98,147.98,14567.0,137.3532,137.3624,137.103,137.103,14567.0
2020-06-05 14:00:00,148.03,148.22,147.88,148.06,16926.0,137.1493,137.3254,137.0104,137.1771,16926.0
2020-06-05 14:30:00,148.11,148.17,147.68,147.74,15921.0,137.2235,137.2791,136.8251,136.8807,15921.0
2020-06-05 15:00:00,147.88,148.0,147.52,147.99,16363.0,137.0104,137.1216,136.6768,137.1123,16363.0
2020-06-05 15:30:00,147.91,147.96,147.25,147.62,33793.0,137.0382,137.0845,136.4267,136.7695,33793.0
2020-06-08 09:30:00,148.22,148.56,148.05,148.28,42541.0,137.3254,137.6404,137.1679,137.381,42541.0
2020-06-08 10:00:00,148.36,148.37,147.86,147.93,24252.0,137.4551,137.4644,136.9918,137.0567,24252.0
2020-06-08 10:30:00,148.03,148.4,147.85,148.37,17520.0,137.1493,137.4922,136.9826,137.4644,17520.0
2020-06-08 11:00:00,148.36,148.59,148.3,148.55,37501.0,137.4551,137.6682,137.3995,137.6311,37501.0
2020-06-08 11:30:00,148.47,148.54,148.3,148.44,8646.0,137.557,137.6219,137.3995,137.5292,8646.0
2020-06-08 12:00:00,148.39,148.5,148.27,148.35,23987.0,137.4829,137.5848,137.3717,137.4458,23987.0
2020-06-08 12:30:00,148.26,148.49,148.26,148.43,14044.0,137.3624,137.5755,137.3624,137.5199,14044.0
2020-06-08 13:00:00,148.4,148.56,148.37,148.53,4738.0,137.4922,137.6404,137.4644,137.6126,4738.0
2020-06-08 13:30:00,148.53,148.84,148.45,148.83,22822.0,137.6126,137.8998,137.5385,137.8905,22822.0
2020-06-08 14:00:00,148.82,148.99,148.81,148.99,10519.0,137.8813,138.0388,137.872,138.0388,10519.0
2020-06-08 14:30:00,148.92,149.0,148.86,148.97,7374.0,137.9739,138.048,137.9183,138.0203,7374.0
2020-06-08 15:00:00,148.92,148.93,148.78,148.88,9302.0,137.9739,137.9832,137.8442,137.9369,9302.0
2020-06-08 15:30:00,148.88,149.53,148.88,149.53,46529.0,137.9369,138.5391,137.9369,138.5391,46529.0
2020-06-09 09:30:00,148.12,148.35,147.82,147.94,83826.0,137.2327,137.4458,136.9548,137.066,83826.0
2020-06-09 10:00:00,147.8,148.11,147.69,148.03,1891797.0,136.9363,137.2235,136.8343,137.1493,1891797.0
2020-06-09 10:30:00,148.03,148.77,148.01,148.65,9345.0,137.1493,137.835,137.1308,137.7238,9345.0
2020-06-09 11:00:00,148.62,148.76,148.45,148.56,21927.0,137.696,137.8257,137.5385,137.6404,21927.0
2020-06-09 11:30:00,148.61,148.61,148.28,148.29,6429.0,137.6867,137.6867,137.381,137.3902,6429.0
2020-06-09 12:00:00,148.2,148.43,148.09,148.41,9395.0,137.3069,137.5199,137.2049,137.5014,9395.0
2020-06-09 12:30:00,148.51,148.62,148.46,148.62,5148.0,137.5941,137.696,137.5477,137.696,5148.0
2020-06-09 13:00:00,148.64,148.86,148.63,148.86,11222.0,137.7145,137.9183,137.7052,137.9183,11222.0
2020-06-09 13:30:00,148.9,149.03,148.88,148.92,22070.0,137.9554,138.0758,137.9369,137.9739,22070.0
2020-06-09 14:00:00,148.89,148.89,148.45,148.48,15635.0,137.9461,137.9461,137.5385,137.5663,15635.0
2020-06-09 14:30:00,148.53,148.8,148.48,148.76,23012.0,137.6126,137.8627,137.5663,137.8257,23012.0
2020-06-09 15:00:00,148.8,149.09,148.62,148.94,16494.0,137.8627,138.1314,137.696,137.9925,16494.0
2020-06-09 15:30:00,149.0,149.01,148.23,148.4,22314.0,138.048,138.0573,137.3346,137.4922,22314.0
2020-06-10 09:30:00,148.71,149.11,147.84,148.13,253018.0,137.7794,138.15,136.9733,137.242,253018.0
2020-06-10 10:00:00,148.15,148.24,147.41,147.69,81779.0,137.2605,137.3439,136.5749,136.8343,81779.0
2020-06-10 10:30:00,147.55,148.01,147.21,147.41,34467.0,136.7046,137.1308,136.3896,136.5749,34467.0
2020-06-10 11:00:00,147.34,147.99,147.33,147.87,9683.0,136.5101,137.1123,136.5008,137.0011,9683.0
2020-06-10 11:30:00,147.9,148.08,147.56,147.93,9432.0,137.0289,137.1957,136.7139,137.0567,9432.0
2020-06-10 12:00:00,147.93,148.26,147.81,148.24,17311.0,137.0567,137.3624,136.9455,137.3439,17311.0
2020-06-10 12:30:00,148.14,148.2,148.06,148.15,6529.0,137.2513,137.3069,137.1771,137.2605,6529.0
2020-06-10 13:00:00,148.09,148.26,147.96,148.2,4685.0,137.2049,137.3624,137.0845,137.3069,4685.0
2020-06-10 13:30:00,148.12,148.2,148.08,148.08,19248.0,137.2327,137.3069,137.1957,137.1957,19248.0
2020-06-10 14:00:00,148.2,149.15,147.76,149.07,17616.0,137.3069,138.187,136.8992,138.1129,17616.0
2020-06-10 14:30:00,148.99,149.06,147.7,148.02,17409.0,138.0388,138.1036,136.8436,137.1401,17409.0
2020-06-10 15:00:00,148.08,148.57,147.59,148.57,27825.0,137.1957,137.6497,136.7417,137.6497,27825.0
2020-06-10 15:30:00,148.76,148.77,147.73,147.73,21134.0,137.8257,137.835,136.8714,136.8714,21134.0
2020-06-11 09:30:00,143.75,144.36,143.38,144.25,66942.0,133.1839,133.7491,132.8411,133.6472,66942.0
2020-06-11 10:00:00,144.19,144.33,143.58,143.58,12678.0,133.5916,133.7213,133.0264,133.0264,12678.0
2020-06-11 10:30:00,143.55,144.0,142.93,142.93,19618.0,132.9986,133.4156,132.4242,132.4242,19618.0
2020-06-11 11:00:00,142.9,143.23,142.68,142.89,43500.0,132.3964,132.7022,132.1926,132.3872,43500.0
2020-06-11 11:30:00,142.91,142.91,142.2,142.52,30746.0,132.4057,132.4057,131.7479,132.0443,30746.0
2020-06-11 12:00:00,142.35,142.38,141.12,141.4,33155.0,131.8868,131.9146,130.7473,131.0067,33155.0
2020-06-11 12:30:00,141.29,141.78,140.59,140.7,42962.0,130.9048,131.3587,130.2562,130.3581,42962.0
2020-06-11 13:00:00,140.69,141.52,140.64,141.15,30555.0,130.3489,131.1179,130.3025,130.775,30555.0
2020-06-11 13:30:00,141.03,141.14,140.59,141.08,14186.0,130.6639,130.7658,130.2562,130.7102,14186.0
2020-06-11 14:00:00,141.02,141.02,140.31,140.73,32646.0,130.6546,130.6546,129.9968,130.3859,32646.0
2020-06-11 14:30:00,140.63,140.72,139.36,139.64,44332.0,130.2933,130.3767,129.1166,129.376,44332.0
2020-06-11 15:00:00,139.54,140.14,138.95,139.36,22428.0,129.2834,129.8393,128.7368,129.1166,22428.0
2020-06-11 15:30:00,139.07,139.98,138.83,139.08,73248.0,128.8479,129.691,128.6256,128.8572,73248.0
2020-06-12 09:30:00,142.78,143.01,142.21,142.33,32822.0,132.2852,132.4983,131.7571,131.8683,32822.0
2020-06-12 10:00:00,142.44,142.56,141.73,141.73,11077.0,131.9702,132.0814,131.3124,131.3124,11077.0
2020-06-12 10:30:00,141.6,141.73,140.07,140.07,24878.0,131.192,131.3124,129.7744,129.7744,24878.0
2020-06-12 11:00:00,140.29,140.52,139.02,139.9,25197.0,129.9783,130.1914,128.8016,129.6169,25197.0
2020-06-12 11:30:00,139.88,141.07,139.72,141.07,24876.0,129.5984,130.7009,129.4502,130.7009,24876.0
2020-06-12 12:00:00,141.2,141.42,140.67,140.79,7493.0,130.8214,131.0252,130.3303,130.4415,7493.0
2020-06-12 12:30:00,140.49,140.61,140.04,140.58,18245.0,130.1636,130.2747,129.7466,130.2469,18245.0
2020-06-12 13:00:00,140.6,140.6,139.5,139.68,21661.0,130.2655,130.2655,129.2463,129.4131,21661.0
2020-06-12 13:30:00,139.6,139.6,138.21,138.21,35084.0,129.339,129.339,128.0511,128.0511,35084.0
2020-06-12 14:00:00,138.17,139.23,138.17,139.16,16245.0,128.0141,128.9962,128.0141,128.9313,16245.0
2020-06-12 14:30:00,139.28,139.91,139.14,139.39,11759.0,129.0425,129.6262,128.9128,129.1444,11759.0
2020-06-12 15:00:00,139.91,140.45,139.53,139.56,16078.0,129.6262,130.1265,129.2741,129.3019,16078.0
2020-06-12 15:30:00,139.68,141.08,139.35,140.71,28560.0,129.4131,130.7102,129.1074,130.3674,28560.0
2020-06-15 09:30:00,137.87,138.86,137.33,138.86,58837.0,127.7361,128.6534,127.2358,128.6534,58837.0
2020-06-15 10:00:00,138.84,139.41,138.63,138.84,30805.0,128.6348,129.1629,128.4403,128.6348,30805.0
2020-06-15 10:30:00,138.85,139.63,138.5,139.28,25828.0,128.6441,129.3668,128.3198,129.0425,25828.0
2020-06-15 11:00:00,139.3,140.06,139.18,139.67,27579.0,129.061,129.7652,128.9498,129.4038,27579.0
2020-06-15 11:30:00,139.67,139.88,139.36,139.77,36286.0,129.4038,129.5984,129.1166,129.4965,36286.0
2020-06-15 12:00:00,139.64,140.58,139.63,140.5,16228.0,129.376,130.2469,129.3668,130.1728,16228.0
2020-06-15 12:30:00,140.46,140.85,140.35,140.85,8906.0,130.1358,130.4971,130.0338,130.4971,8906.0
2020-06-15 13:00:00,140.82,141.29,140.81,140.99,13691.0,130.4693,130.9048,130.46,130.6268,13691.0
2020-06-15 13:30:00,140.91,141.02,140.66,140.73,36071.0,130.5527,130.6546,130.3211,130.3859,36071.0
2020-06-15 14:00:00,140.81,142.56,140.81,142.48,36866.0,130.46,132.0814,130.46,132.0073,36866.0
2020-06-15 14:30:00,142.61,142.61,141.91,141.97,16963.0,132.1277,132.1277,131.4792,131.5348,16963.0
2020-06-15 15:00:00,142.01,142.36,141.68,141.71,30042.0,131.5718,131.8961,131.2661,131.2939,30042.0
2020-06-15 15:30:00,141.68,142.14,141.07,142.14,67333.0,131.2661,131.6923,130.7009,131.6923,67333.0
2020-06-16 09:30:00,146.11,146.11,145.3,145.63,66710.0,135.3705,135.3705,134.62,134.9258,66710.0
2020-06-16 10:00:00,145.51,146.05,145.5,145.96,24329.0,134.8146,135.3149,134.8053,135.2315,24329.0
2020-06-16 10:30:00,146.03,146.05,143.14,143.14,30608.0,135.2964,135.3149,132.6188,132.6188,30608.0
2020-06-16 11:00:00,143.12,144.76,142.57,144.55,22515.0,132.6002,134.1197,132.0907,133.9251,22515.0
2020-06-16 11:30:00,144.47,145.13,144.39,144.48,24055.0,133.851,134.4625,133.7769,133.8603,24055.0
2020-06-16 12:00:00,144.58,144.72,144.06,144.69,38657.0,133.9529,134.0826,133.4712,134.0548,38657.0
2020-06-16 12:30:00,144.78,145.4,144.78,145.08,21735.0,134.1382,134.7127,134.1382,134.4162,21735.0
2020-06-16 13:00:00,145.15,145.34,145.02,145.3,20043.0,134.481,134.6571,134.3606,134.62,20043.0
2020-06-16 13:30:00,145.22,145.25,144.54,144.73,70049.0,134.5459,134.5737,133.9159,134.0919,70049.0
2020-06-16 14:00:00,144.75,145.51,144.54,145.07,30340.0,134.1104,134.8146,133.9159,134.4069,30340.0
2020-06-16 14:30:00,145.14,145.26,144.82,144.89,12631.0,134.4718,134.5829,134.1753,134.2401,12631.0
2020-06-16 15:00:00,144.95,144.97,143.84,144.51,39664.0,134.2957,134.3143,133.2673,133.8881,39664.0
2020-06-16 15:30:00,144.39,144.87,144.08,144.81,49658.0,133.7769,134.2216,133.4897,134.166,49658.0
2020-06-17 09:30:00,145.32,145.35,144.57,144.62,39038.0,134.6385,134.6663,133.9437,133.99,39038.0
2020-06-17 10:00:00,144.76,145.07,144.25,144.28,66756.0,134.1197,134.4069,133.6472,133.675,66756.0
2020-06-17 10:30:00,144.26,144.89,144.15,144.86,9145.0,133.6565,134.2401,133.5545,134.2124,9145.0
2020-06-17 11:00:00,144.89,144.93,144.46,144.58,55259.0,134.2401,134.2772,133.8418,133.9529,55259.0
2020-06-17 11:30:00,144.61,145.0,144.61,144.97,13459.0,133.9807,134.3421,133.9807,134.3143,13459.0
2020-06-17 12:00:00,144.97,144.97,144.71,144.88,13361.0,134.3143,134.3143,134.0734,134.2309,13361.0
2020-06-17 12:30:00,144.87,145.25,144.86,145.19,6746.0,134.2216,134.5737,134.2124,134.5181,6746.0
2020-06-17 13:00:00,145.2,145.45,145.2,145.41,12939.0,134.5274,134.759,134.5274,134.7219,12939.0
2020-06-17 13:30:00,145.42,145.54,145.27,145.28,9825.0,134.7312,134.8424,134.5922,134.6015,9825.0
2020-06-17 14:00:00,145.13,145.41,145.08,145.28,9928.0,134.4625,134.7219,134.4162,134.6015,9928.0
2020-06-17 14:30:00,145.2,145.42,145.01,145.01,17692.0,134.5274,134.7312,134.3513,134.3513,17692.0
2020-06-17 15:00:00,144.92,144.92,144.24,144.4,21684.0,134.2679,134.2679,133.6379,133.7862,21684.0
2020-06-17 15:30:00,144.35,144.56,143.97,144.25,36358.0,133.7398,133.9344,133.3878,133.6472,36358.0
2020-06-18 09:30:00,143.49,144.25,143.42,143.96,34648.0,132.9431,133.6472,132.8782,133.3785,34648.0
2020-06-18 10:00:00,143.96,144.39,143.96,144.05,8748.0,133.3785,133.7769,133.3785,133.4619,8748.0
2020-06-18 10:30:00,144.15,144.59,143.85,144.59,11969.0,133.5545,133.9622,133.2766,133.9622,11969.0
2020-06-18 11:00:00,144.56,144.61,144.37,144.41,8926.0,133.9344,133.9807,133.7584,133.7954,8926.0
2020-06-18 11:30:00,144.43,144.52,143.97,143.99,8682.0,133.814,133.8973,133.3878,133.4063,8682.0
2020-06-18 12:00:00,144.05,144.32,143.81,144.29,7858.0,133.4619,133.712,133.2395,133.6842,7858.0
2020-06-18 12:30:00,144.13,144.27,143.99,144.23,9911.0,133.536,133.6657,133.4063,133.6287,9911.0
2020-06-18 13:00:00,144.25,144.34,144.19,144.21,15352.0,133.6472,133.7306,133.5916,133.6101,15352.0
2020-06-18 13:30:00,144.3,144.51,144.3,144.5,3904.0,133.6935,133.8881,133.6935,133.8788,3904.0
2020-06-18 14:00:00,144.48,144.49,143.98,144.17,16690.0,133.8603,133.8695,133.397,133.5731,16690.0
2020-06-18 14:30:00,144.2,144.35,143.86,143.86,16451.0,133.6009,133.7398,133.2859,133.2859,16451.0
2020-06-18 15:00:00,143.88,143.97,143.64,143.93,23717.0,133.3044,133.3878,133.082,133.3507,23717.0
2020-06-18 15:30:00,143.92,144.47,143.88,144.43,40928.0,133.3414,133.851,133.3044,133.814,40928.0
2020-06-19 09:30:00,146.32,146.32,145.49,145.59,27654.0,135.565,135.565,134.796,134.8887,27654.0
2020-06-19 10:00:00,145.63,145.79,145.54,145.61,16498.0,134.9258,135.074,134.8424,134.9072,16498.0
2020-06-19 10:30:00,145.56,145.57,145.25,145.25,13054.0,134.8609,134.8702,134.5737,134.5737,13054.0
2020-06-19 11:00:00,145.36,145.59,145.07,145.32,16691.0,134.6756,134.8887,134.4069,134.6385,16691.0
2020-06-19 11:30:00,145.24,145.24,145.01,145.03,8764.0,134.5644,134.5644,134.3513,134.3699,8764.0
2020-06-19 12:00:00,144.93,144.93,143.36,143.87,24359.0,134.2772,134.2772,132.8226,133.2951,24359.0
2020-06-19 12:30:00,143.92,144.5,143.71,144.46,8452.0,133.3414,133.8788,133.1469,133.8418,8452.0
2020-06-19 13:00:00,144.4,144.45,143.68,143.78,31741.0,133.7862,133.8325,133.1191,133.2117,31741.0
2020-06-19 13:30:00,143.6,143.94,143.35,143.35,16295.0,133.045,133.36,132.8133,132.8133,16295.0
2020-06-19 14:00:00,143.37,143.6,142.98,143.16,30578.0,132.8319,133.045,132.4705,132.6373,30578.0
2020-06-19 14:30:00,143.09,144.06,143.09,143.97,8643.0,132.5725,133.4712,132.5725,133.3878,8643.0
2020-06-19 15:00:00,143.88,144.45,143.72,144.22,18209.0,133.3044,133.8325,133.1561,133.6194,18209.0
2020-06-19 15:30:00,144.18,144.34,143.6,143.62,37684.0,133.5823,133.7306,133.045,133.0635,37684.0
2020-06-22 09:30:00,143.27,143.67,142.82,143.6,31067.0,132.7392,133.1098,132.3223,133.045,31067.0
2020-06-22 10:00:00,143.59,144.07,143.52,143.99,16377.0,133.0357,133.4804,132.9708,133.4063,16377.0
2020-06-22 10:30:00,143.94,143.95,143.52,143.52,7724.0,133.36,133.3692,132.9708,132.9708,7724.0
2020-06-22 11:00:00,143.41,143.85,143.34,143.82,9919.0,132.8689,133.2766,132.8041,133.2488,9919.0
2020-06-22 11:30:00,143.83,143.95,143.72,143.92,5424.0,133.2581,133.3692,133.1561,133.3414,5424.0
2020-06-22 12:00:00,144.0,144.47,143.99,144.39,17450.0,133.4156,133.851,133.4063,133.7769,17450.0
2020-06-22 12:30:00,144.34,144.6,144.3,144.5,12741.0,133.7306,133.9715,133.6935,133.8788,12741.0
2020-06-22 13:00:00,144.58,144.61,144.4,144.44,10581.0,133.9529,133.9807,133.7862,133.8232,10581.0
2020-06-22 13:30:00,144.41,144.52,144.3,144.46,24344.0,133.7954,133.8973,133.6935,133.8418,24344.0
2020-06-22 14:00:00,144.45,144.45,144.19,144.41,20285.0,133.8325,133.8325,133.5916,133.7954,20285.0
2020-06-22 14:30:00,144.44,144.73,144.38,144.7,13343.0,133.8232,134.0919,133.7676,134.0641,13343.0
2020-06-22 15:00:00,144.67,144.72,143.98,144.11,29058.0,134.0363,134.0826,133.397,133.5175,29058.0
2020-06-22 15:30:00,144.11,144.61,144.09,144.57,36686.0,133.5175,133.9807,133.4989,133.9437,36686.0
2020-06-23 09:30:00,145.96,146.0,145.47,145.58,26475.0,135.2315,135.2686,134.7775,134.8794,26475.0
2020-06-23 10:00:00,145.69,145.89,145.34,145.81,9684.0,134.9813,135.1666,134.6571,135.0925,9684.0
2020-06-23 10:30:00,145.88,145.92,145.33,145.52,10662.0,135.1574,135.1944,134.6478,134.8238,10662.0
2020-06-23 11:00:00,145.41,146.16,145.41,146.08,18764.0,134.7219,135.4168,134.7219,135.3427,18764.0
2020-06-23 11:30:00,146.05,146.09,145.77,146.01,7428.0,135.3149,135.3519,135.0555,135.2778,7428.0
2020-06-23 12:00:00,146.05,146.1,145.84,145.96,8031.0,135.3149,135.3612,135.1203,135.2315,8031.0
2020-06-23 12:30:00,146.04,146.04,145.84,146.0,11593.0,135.3056,135.3056,135.1203,135.2686,11593.0
2020-06-23 13:00:00,146.04,146.23,146.02,146.18,13505.0,135.3056,135.4817,135.2871,135.4353,13505.0
2020-06-23 13:30:00,146.17,146.3,146.12,146.17,16720.0,135.4261,135.5465,135.3797,135.4261,16720.0
2020-06-23 14:00:00,145.98,146.03,145.85,145.98,5336.0,135.25,135.2964,135.1296,135.25,5336.0
2020-06-23 14:30:00,146.03,146.1,145.69,145.83,13244.0,135.2964,135.3612,134.9813,135.1111,13244.0
2020-06-23 15:00:00,145.74,145.88,145.5,145.51,16023.0,135.0277,135.1574,134.8053,134.8146,16023.0
2020-06-23 15:30:00,145.5,145.58,144.96,145.2,45073.0,134.8053,134.8794,134.305,134.5274,45073.0
2020-06-24 09:30:00,144.22,144.39,143.19,143.24,27203.0,133.6194,133.7769,132.6651,132.7114,27203.0
2020-06-24 10:00:00,143.24,143.45,142.88,143.44,14478.0,132.7114,132.906,132.3779,132.8967,14478.0
2020-06-24 10:30:00,143.39,143.39,142.51,142.62,7822.0,132.8504,132.8504,132.0351,132.137,7822.0
2020-06-24 11:00:00,142.52,142.75,141.63,141.81,20836.0,132.0443,132.2574,131.2198,131.3865,20836.0
2020-06-24 11:30:00,141.78,141.8,140.65,140.89,12034.0,131.3587,131.3773,130.3118,130.5342,12034.0
2020-06-24 12:00:00,141.07,141.63,141.05,141.39,15640.0,130.7009,131.2198,130.6824,130.9974,15640.0
2020-06-24 12:30:00,141.44,142.02,141.28,142.02,17057.0,131.0437,131.5811,130.8955,131.5811,17057.0
2020-06-24 13:00:00,142.0,142.1,141.39,141.39,20521.0,131.5626,131.6552,130.9974,130.9974,20521.0
2020-06-24 13:30:00,141.36,141.36,141.02,141.3,15601.0,130.9696,130.9696,130.6546,130.914,15601.0
2020-06-24 14:00:00,141.4,141.71,140.9,141.71,15412.0,131.0067,131.2939,130.5434,131.2939,15412.0
2020-06-24 14:30:00,141.64,141.79,141.24,141.28,19707.0,131.229,131.368,130.8584,130.8955,19707.0
2020-06-24 15:00:00,141.39,142.2,141.38,141.78,20901.0,130.9974,131.7479,130.9881,131.3587,20901.0
2020-06-24 15:30:00,141.81,142.19,141.33,141.49,42327.0,131.3865,131.7386,130.9418,131.0901,42327.0
2020-06-25 09:30:00,140.5,140.65,139.6,140.36,63411.0,130.7442,130.8838,129.9067,130.6139,63411.0
2020-06-25 10:00:00,140.38,141.3,140.33,141.22,18046.0,130.6326,131.4887,130.586,131.4142,18046.0
2020-06-25 10:30:00,141.26,141.26,140.63,140.91,19882.0,131.4515,131.4515,130.8652,131.1258,19882.0
2020-06-25 11:00:00,140.73,141.01,140.25,140.77,12628.0,130.9583,131.2188,130.5116,130.9955,12628.0
2020-06-25 11:30:00,140.84,140.89,140.21,140.78,14225.0,131.0606,131.1071,130.4744,131.0048,14225.0
2020-06-25 12:00:00,140.93,141.35,140.88,141.16,7436.0,131.1444,131.5352,131.0978,131.3584,7436.0
2020-06-25 12:30:00,141.27,141.41,141.03,141.19,12454.0,131.4608,131.591,131.2374,131.3863,12454.0
2020-06-25 13:00:00,141.07,141.26,140.97,141.13,13792.0,131.2746,131.4515,131.1816,131.3305,13792.0
2020-06-25 13:30:00,141.07,141.33,140.94,141.19,14167.0,131.2746,131.5166,131.1537,131.3863,14167.0
2020-06-25 14:00:00,141.11,141.22,140.89,140.94,9752.0,131.3119,131.4142,131.1071,131.1537,9752.0
2020-06-25 14:30:00,140.8,141.06,140.67,141.0,7068.0,131.0234,131.2653,130.9024,131.2095,7068.0
2020-06-25 15:00:00,140.97,142.23,140.94,142.13,87439.0,131.1816,132.3541,131.1537,132.261,87439.0
2020-06-25 15:30:00,142.12,142.49,141.9,142.35,29776.0,132.2517,132.5961,132.047,132.4658,29776.0
2020-06-26 09:30:00,141.89,141.9,141.15,141.4,30312.0,132.0377,132.047,131.3491,131.5817,30312.0
2020-06-26 10:00:00,141.13,141.14,139.98,140.36,8600.0,131.3305,131.3398,130.2603,130.6139,8600.0
2020-06-26 10:30:00,140.36,140.37,139.37,139.58,15410.0,130.6139,130.6233,129.6927,129.8881,15410.0
2020-06-26 11:00:00,139.78,140.27,139.71,139.92,18920.0,130.0742,130.5302,130.0091,130.2045,18920.0
2020-06-26 11:30:00,139.7,140.33,139.7,140.27,10461.0,129.9998,130.586,129.9998,130.5302,10461.0
2020-06-26 12:00:00,140.27,140.27,139.28,139.81,17368.0,130.5302,130.5302,129.6089,130.1021,17368.0
2020-06-26 12:30:00,139.77,139.92,139.38,139.89,23269.0,130.0649,130.2045,129.702,130.1766,23269.0
2020-06-26 13:00:00,139.8,140.11,139.8,140.0,36731.0,130.0928,130.3813,130.0928,130.2789,36731.0
2020-06-26 13:30:00,139.96,140.2,139.93,139.95,11724.0,130.2417,130.4651,130.2138,130.2324,11724.0
2020-06-26 14:00:00,139.85,139.95,139.33,139.46,15724.0,130.1394,130.2324,129.6555,129.7764,15724.0
2020-06-26 14:30:00,139.34,139.52,138.98,139.29,30899.0,129.6648,129.8323,129.3298,129.6182,30899.0
2020-06-26 15:00:00,139.37,139.49,138.9,139.23,12651.0,129.6927,129.8044,129.2553,129.5624,12651.0
2020-06-26 15:30:00,139.2,139.67,138.8,139.05,110802.0,129.5345,129.9719,129.1623,129.3949,110802.0
2020-06-29 09:30:00,139.67,139.67,138.5,139.16,29722.0,129.9719,129.9719,128.8831,129.4973,29722.0
2020-06-29 10:00:00,139.26,140.04,139.26,139.95,17381.0,129.5903,130.3162,129.5903,130.2324,17381.0
2020-06-29 10:30:00,139.89,140.52,139.86,140.27,14478.0,130.1766,130.7628,130.1487,130.5302,14478.0
2020-06-29 11:00:00,140.22,140.48,139.91,140.43,10351.0,130.4837,130.7256,130.1952,130.6791,10351.0
2020-06-29 11:30:00,140.48,140.53,140.2,140.25,15937.0,130.7256,130.7721,130.4651,130.5116,15937.0
2020-06-29 12:00:00,140.36,140.63,140.26,140.58,7235.0,130.6139,130.8652,130.5209,130.8187,7235.0
2020-06-29 12:30:00,140.66,140.72,140.53,140.56,10650.0,130.8931,130.949,130.7721,130.8001,10650.0
2020-06-29 13:00:00,140.55,140.64,140.45,140.62,15288.0,130.7908,130.8745,130.6977,130.8559,15288.0
2020-06-29 13:30:00,140.62,140.83,140.58,140.67,13948.0,130.8559,131.0513,130.8187,130.9024,13948.0
2020-06-29 14:00:00,140.71,140.72,140.39,140.4,13876.0,130.9396,130.949,130.6419,130.6512,13876.0
2020-06-29 14:30:00,140.46,140.57,140.26,140.36,20436.0,130.707,130.8094,130.5209,130.6139,20436.0
2020-06-29 15:00:00,140.39,140.39,140.03,140.27,12514.0,130.6419,130.6419,130.3069,130.5302,12514.0
2020-06-29 15:30:00,140.34,141.0,140.18,141.0,15923.0,130.5953,131.2095,130.4464,131.2095,15923.0
2020-06-30 09:30:00,140.93,141.47,140.76,141.27,61133.0,131.1444,131.6469,130.9862,131.4608,61133.0
2020-06-30 10:00:00,141.33,141.72,141.29,141.57,12858.0,131.5166,131.8795,131.4794,131.7399,12858.0
2020-06-30 10:30:00,141.58,142.07,141.47,142.06,40370.0,131.7492,132.2052,131.6469,132.1959,40370.0
2020-06-30 11:00:00,142.01,142.42,142.01,142.27,24209.0,132.1494,132.5309,132.1494,132.3913,24209.0
2020-06-30 11:30:00,142.19,142.23,141.98,142.2,27895.0,132.3169,132.3541,132.1215,132.3262,27895.0
2020-06-30 12:00:00,142.2,142.54,142.12,142.45,23731.0,132.3262,132.6426,132.2517,132.5588,23731.0
2020-06-30 12:30:00,142.39,142.47,141.94,142.01,21456.0,132.503,132.5774,132.0842,132.1494,21456.0
2020-06-30 13:00:00,142.01,142.04,141.82,141.98,17781.0,132.1494,132.1773,131.9726,132.1215,17781.0
2020-06-30 13:30:00,142.03,142.09,141.87,142.09,5566.0,132.168,132.2238,132.0191,132.2238,5566.0
2020-06-30 14:00:00,141.9,142.28,141.9,142.28,8597.0,132.047,132.4006,132.047,132.4006,8597.0
2020-06-30 14:30:00,142.34,142.48,142.27,142.46,23153.0,132.4565,132.5867,132.3913,132.5681,23153.0
2020-06-30 15:00:00,142.51,142.69,142.15,142.64,21253.0,132.6147,132.7822,132.2797,132.7356,21253.0
2020-06-30 15:30:00,142.59,143.73,142.59,143.06,79913.0,132.6891,133.7499,132.6891,133.1265,79913.0
2020-07-01 09:30:00,143.48,144.08,143.44,143.44,42009.0,133.5173,134.0756,133.4801,133.4801,42009.0
2020-07-01 10:00:00,143.72,144.14,143.72,144.03,41459.0,133.7406,134.1315,133.7406,134.0291,41459.0
2020-07-01 10:30:00,144.23,144.3,143.64,143.99,28087.0,134.2152,134.2804,133.6662,133.9919,28087.0
2020-07-01 11:00:00,144.03,144.03,143.43,143.43,20569.0,134.0291,134.0291,133.4708,133.4708,20569.0
2020-07-01 11:30:00,143.42,143.9,143.42,143.84,11680.0,133.4615,133.9081,133.4615,133.8523,11680.0
2020-07-01 12:00:00,143.85,144.21,143.85,144.2,20774.0,133.8616,134.1966,133.8616,134.1873,20774.0
2020-07-01 12:30:00,144.26,144.41,143.94,144.09,12649.0,134.2431,134.3827,133.9454,134.085,12649.0
2020-07-01 13:00:00,144.04,144.15,143.89,144.09,15141.0,134.0384,134.1408,133.8988,134.085,15141.0
2020-07-01 13:30:00,144.07,144.2,143.95,144.09,5555.0,134.0663,134.1873,133.9547,134.085,5555.0
2020-07-01 14:00:00,144.07,144.31,144.07,144.19,10074.0,134.0663,134.2897,134.0663,134.178,10074.0
2020-07-01 14:30:00,144.23,144.26,143.98,144.18,24374.0,134.2152,134.2431,133.9826,134.1687,24374.0
2020-07-01 15:00:00,144.21,144.53,144.12,144.51,11326.0,134.1966,134.4944,134.1129,134.4758,11326.0
2020-07-01 15:30:00,144.51,144.59,144.02,144.04,16953.0,134.4758,134.5502,134.0198,134.0384,16953.0
2020-07-02 09:30:00,145.79,146.29,145.79,146.29,25535.0,135.6669,136.1322,135.6669,136.1322,25535.0
2020-07-02 10:00:00,146.27,146.42,145.5,145.5,24861.0,136.1136,136.2532,135.397,135.397,24861.0
2020-07-02 10:30:00,145.51,145.78,145.14,145.18,19192.0,135.4064,135.6576,135.062,135.0993,19192.0
2020-07-02 11:00:00,145.16,145.24,144.76,145.02,27217.0,135.0807,135.1551,134.7084,134.9504,27217.0
2020-07-02 11:30:00,145.23,145.57,145.23,145.45,15246.0,135.1458,135.4622,135.1458,135.3505,15246.0
2020-07-02 12:00:00,145.49,145.51,145.15,145.5,7721.0,135.3877,135.4064,135.0713,135.397,7721.0
2020-07-02 12:30:00,145.52,145.52,145.38,145.5,11336.0,135.4157,135.4157,135.2854,135.397,11336.0
2020-07-02 13:00:00,145.5,145.52,145.37,145.45,4092.0,135.397,135.4157,135.2761,135.3505,4092.0
2020-07-02 13:30:00,145.48,145.72,145.48,145.55,13180.0,135.3784,135.6018,135.3784,135.4436,13180.0
2020-07-02 14:00:00,145.48,145.7,145.45,145.67,10061.0,135.3784,135.5832,135.3505,135.5552,10061.0
2020-07-02 14:30:00,145.66,145.8,145.62,145.68,10987.0,135.5459,135.6762,135.5087,135.5645,10987.0
2020-07-02 15:00:00,145.71,145.71,145.3,145.33,14703.0,135.5925,135.5925,135.2109,135.2389,14703.0
2020-07-02 15:30:00,145.32,145.35,144.5,144.81,58502.0,135.2295,135.2575,134.4665,134.755,58502.0
2020-07-06 09:30:00,146.82,147.05,146.6,147.03,36386.0,136.6254,136.8394,136.4207,136.8208,36386.0
2020-07-06 10:00:00,147.07,147.32,146.54,146.67,13816.0,136.858,137.0907,136.3648,136.4858,13816.0
2020-07-06 10:30:00,146.61,147.09,146.61,147.07,8046.0,136.43,136.8766,136.43,136.858,8046.0
2020-07-06 11:00:00,147.08,147.25,147.04,147.25,13808.0,136.8673,137.0255,136.8301,137.0255,13808.0
2020-07-06 11:30:00,147.14,147.28,146.95,146.96,12489.0,136.9232,137.0535,136.7464,136.7557,12489.0
2020-07-06 12:00:00,146.91,146.96,146.75,146.83,12655.0,136.7091,136.7557,136.5603,136.6347,12655.0
2020-07-06 12:30:00,146.81,146.97,146.78,146.96,5935.0,136.6161,136.765,136.5882,136.7557,5935.0
2020-07-06 13:00:00,146.93,146.94,146.73,146.88,11170.0,136.7278,136.7371,136.5416,136.6812,11170.0
2020-07-06 13:30:00,146.94,146.99,146.84,146.94,18544.0,136.7371,136.7836,136.644,136.7371,18544.0
2020-07-06 14:00:00,146.95,146.95,146.45,146.57,31381.0,136.7464,136.7464,136.2811,136.3928,31381.0
2020-07-06 14:30:00,146.64,146.84,146.53,146.66,33297.0,136.4579,136.644,136.3555,136.4765,33297.0
2020-07-06 15:00:00,146.65,146.78,146.5,146.76,21675.0,136.4672,136.5882,136.3276,136.5696,21675.0
2020-07-06 15:30:00,146.79,147.2,146.65,147.14,111940.0,136.5975,136.979,136.4672,136.9232,111940.0
2020-07-07 09:30:00,146.4,146.85,146.31,146.74,39548.0,136.2346,136.6533,136.1508,136.5509,39548.0
2020-07-07 10:00:00,146.64,147.2,146.64,147.08,7018.0,136.4579,136.979,136.4579,136.8673,7018.0
2020-07-07 10:30:00,147.06,147.18,146.78,147.18,11845.0,136.8487,136.9604,136.5882,136.9604,11845.0
2020-07-07 11:00:00,147.12,147.46,147.11,147.37,7514.0,136.9046,137.221,136.8953,137.1372,7514.0
2020-07-07 11:30:00,147.23,147.3,147.1,147.12,4886.0,137.0069,137.0721,136.8859,136.9046,4886.0
2020-07-07 12:00:00,147.13,147.14,146.86,146.92,8755.0,136.9139,136.9232,136.6626,136.7184,8755.0
2020-07-07 12:30:00,146.86,146.96,146.75,146.8,8464.0,136.6626,136.7557,136.5603,136.6068,8464.0
2020-07-07 13:00:00,146.9,146.94,146.68,146.83,7451.0,136.6998,136.7371,136.4951,136.6347,7451.0
2020-07-07 13:30:00,146.83,146.96,146.77,146.85,15862.0,136.6347,136.7557,136.5789,136.6533,15862.0
2020-07-07 14:00:00,146.85,146.87,146.59,146.61,5714.0,136.6533,136.6719,136.4114,136.43,5714.0
2020-07-07 14:30:00,146.54,146.54,146.3,146.46,10336.0,136.3648,136.3648,136.1415,136.2904,10336.0
2020-07-07 15:00:00,146.33,146.44,146.12,146.28,7384.0,136.1694,136.2718,135.974,136.1229,7384.0
2020-07-07 15:30:00,146.29,146.34,145.56,145.7,52960.0,136.1322,136.1787,135.4529,135.5832,52960.0
2020-07-08 09:30:00,146.11,146.87,146.03,146.86,18301.0,135.9647,136.6719,135.8902,136.6626,18301.0
2020-07-08 10:00:00,146.78,146.96,146.48,146.49,14407.0,136.5882,136.7557,136.309,136.3183,14407.0
2020-07-08 10:30:00,146.59,146.73,146.41,146.56,6535.0,136.4114,136.5416,136.2439,136.3834,6535.0
2020-07-08 11:00:00,146.19,146.24,145.37,145.64,13462.0,136.0391,136.0857,135.2761,135.5273,13462.0
2020-07-08 11:30:00,145.63,146.09,145.63,146.02,13050.0,135.518,135.9461,135.518,135.8809,13050.0
2020-07-08 12:00:00,146.02,146.27,145.96,146.22,8897.0,135.8809,136.1136,135.8251,136.0671,8897.0
2020-07-08 12:30:00,146.17,146.33,146.0,146.33,2062.0,136.0205,136.1694,135.8623,136.1694,2062.0
2020-07-08 13:00:00,146.33,146.33,145.77,145.91,18857.0,136.1694,136.1694,135.6483,135.7786,18857.0
2020-07-08 13:30:00,145.94,146.08,145.86,145.86,10067.0,135.8065,135.9368,135.7321,135.7321,10067.0
2020-07-08 14:00:00,145.89,146.22,145.77,146.06,20012.0,135.76,136.0671,135.6483,135.9182,20012.0
2020-07-08 14:30:00,146.07,146.19,145.82,146.18,19443.0,135.9275,136.0391,135.6948,136.0298,19443.0
2020-07-08 15:00:00,146.21,146.79,146.16,146.71,32771.0,136.0577,136.5975,136.0112,136.523,32771.0
2020-07-08 15:30:00,146.71,146.91,146.56,146.91,29544.0,136.523,136.7091,136.3834,136.7091,29544.0
2020-07-09 09:30:00,147.32,147.39,146.58,146.84,22742.0,137.0907,137.1558,136.4021,136.644,22742.0
2020-07-09 10:00:00,147.0,147.03,146.22,146.46,17049.0,136.7929,136.8208,136.0671,136.2904,17049.0
2020-07-09 10:30:00,146.51,146.52,144.94,144.95,37267.0,136.3369,136.3462,134.8759,134.8852,37267.0
2020-07-09 11:00:00,145.01,145.26,144.42,144.75,23206.0,134.9411,135.1737,134.392,134.6991,23206.0
2020-07-09 11:30:00,144.82,145.12,144.57,145.07,21743.0,134.7643,135.0434,134.5316,134.9969,21743.0
2020-07-09 12:00:00,145.22,145.62,145.22,145.52,6818.0,135.1365,135.5087,135.1365,135.4157,6818.0
2020-07-09 12:30:00,145.51,145.76,145.45,145.73,12586.0,135.4064,135.639,135.3505,135.6111,12586.0
2020-07-09 13:00:00,145.7,146.09,145.7,145.96,32755.0,135.5832,135.9461,135.5832,135.8251,32755.0
2020-07-09 13:30:00,145.94,146.13,145.67,145.7,10150.0,135.8065,135.9833,135.5552,135.5832,10150.0
2020-07-09 14:00:00,145.61,146.28,145.61,146.21,6470.0,135.4994,136.1229,135.4994,136.0577,6470.0
2020-07-09 14:30:00,146.24,146.4,146.11,146.4,32967.0,136.0857,136.2346,135.9647,136.2346,32967.0
2020-07-09 15:00:00,146.37,146.69,145.99,146.04,23808.0,136.2066,136.5044,135.853,135.8996,23808.0
2020-07-09 15:30:00,145.72,146.47,145.72,146.21,25792.0,135.6018,136.2997,135.6018,136.0577,25792.0
2020-07-10 09:30:00,146.13,146.48,145.77,145.97,41383.0,135.9833,136.309,135.6483,135.8344,41383.0
2020-07-10 10:00:00,145.82,146.32,145.4,146.3,26152.0,135.6948,136.1601,135.304,136.1415,26152.0
2020-07-10 10:30:00,146.21,146.7,146.21,146.51,45583.0,136.0577,136.5137,136.0577,136.3369,45583.0
2020-07-10 11:00:00,146.39,146.68,146.25,146.56,12549.0,136.2252,136.4951,136.095,136.3834,12549.0
2020-07-10 11:30:00,146.51,146.84,146.38,146.83,17195.0,136.3369,136.644,136.2159,136.6347,17195.0
2020-07-10 12:00:00,146.71,146.93,146.6,146.61,15973.0,136.523,136.7278,136.4207,136.43,15973.0
2020-07-10 12:30:00,146.54,146.84,146.44,146.84,12404.0,136.3648,136.644,136.2718,136.644,12404.0
2020-07-10 13:00:00,146.8,146.96,146.78,146.93,11626.0,136.6068,136.7557,136.5882,136.7278,11626.0
2020-07-10 13:30:00,146.92,147.24,146.83,147.15,19177.0,136.7184,137.0162,136.6347,136.9325,19177.0
2020-07-10 14:00:00,147.19,147.23,147.03,147.09,10771.0,136.9697,137.0069,136.8208,136.8766,10771.0
2020-07-10 14:30:00,147.09,147.35,147.09,147.32,8018.0,136.8766,137.1186,136.8766,137.0907,8018.0
2020-07-10 15:00:00,147.3,147.61,147.16,147.58,20725.0,137.0721,137.3605,136.9418,137.3326,20725.0
2020-07-10 15:30:00,147.5,147.82,147.43,147.78,31905.0,137.2582,137.556,137.193,137.5187,31905.0
2020-07-13 09:30:00,148.91,149.14,148.73,148.87,43554.0,138.5703,138.7843,138.4028,138.533,43554.0
2020-07-13 10:00:00,148.69,149.44,148.59,149.43,21022.0,138.3655,139.0635,138.2725,139.0542,21022.0
2020-07-13 10:30:00,149.43,149.7,149.14,149.7,21311.0,139.0542,139.3054,138.7843,139.3054,21311.0
2020-07-13 11:00:00,149.69,150.0,149.67,149.95,13687.0,139.2961,139.5846,139.2775,139.5381,13687.0
2020-07-13 11:30:00,149.94,150.0,149.61,149.7,9049.0,139.5288,139.5846,139.2217,139.3054,9049.0
2020-07-13 12:00:00,149.74,149.84,149.64,149.77,8707.0,139.3426,139.4357,139.2496,139.3706,8707.0
2020-07-13 12:30:00,149.76,149.81,149.6,149.6,9346.0,139.3612,139.4078,139.2124,139.2124,9346.0
2020-07-13 13:00:00,149.6,150.0,149.55,149.9,11383.0,139.2124,139.5846,139.1658,139.4915,11383.0
2020-07-13 13:30:00,150.0,150.11,149.67,149.67,12431.0,139.5846,139.6869,139.2775,139.2775,12431.0
2020-07-13 14:00:00,149.65,149.69,148.61,148.61,34105.0,139.2589,139.2961,138.2911,138.2911,34105.0
2020-07-13 14:30:00,148.58,149.01,148.35,148.86,18254.0,138.2632,138.6633,138.0492,138.5237,18254.0
2020-07-13 15:00:00,148.97,148.97,147.29,147.29,28239.0,138.6261,138.6261,137.0628,137.0628,28239.0
2020-07-13 15:30:00,147.39,147.39,145.94,146.23,71607.0,137.1558,137.1558,135.8065,136.0764,71607.0
2020-07-14 09:30:00,145.52,146.52,144.84,145.67,39295.0,135.4157,136.3462,134.7829,135.5552,39295.0
2020-07-14 10:00:00,145.71,145.82,144.91,145.69,26366.0,135.5925,135.6948,134.848,135.5739,26366.0
2020-07-14 10:30:00,145.95,146.64,145.95,146.25,12533.0,135.8158,136.4579,135.8158,136.095,12533.0
2020-07-14 11:00:00,146.29,146.64,145.96,146.47,19643.0,136.1322,136.4579,135.8251,136.2997,19643.0
2020-07-14 11:30:00,146.45,147.01,146.42,146.56,15928.0,136.2811,136.8022,136.2532,136.3834,15928.0
2020-07-14 12:00:00,146.8,147.02,146.44,146.67,11764.0,136.6068,136.8115,136.2718,136.4858,11764.0
2020-07-14 12:30:00,146.76,146.9,146.45,146.45,18514.0,136.5696,136.6998,136.2811,136.2811,18514.0
2020-07-14 13:00:00,146.47,146.62,146.1,146.62,21457.0,136.2997,136.4393,135.9554,136.4393,21457.0
2020-07-14 13:30:00,146.51,147.21,146.51,146.89,21740.0,136.3369,136.9883,136.3369,136.6905,21740.0
2020-07-14 14:00:00,146.89,147.49,146.77,147.33,13938.0,136.6905,137.2489,136.5789,137.1,13938.0
2020-07-14 14:30:00,147.33,147.48,146.99,147.42,13069.0,137.1,137.2396,136.7836,137.1837,13069.0
2020-07-14 15:00:00,147.42,147.42,146.74,147.33,11548.0,137.1837,137.1837,136.5509,137.1,11548.0
2020-07-14 15:30:00,147.31,148.26,147.31,148.13,33186.0,137.0814,137.9654,137.0814,137.8444,33186.0
2020-07-15 09:30:00,149.84,149.9,149.14,149.46,45865.0,139.4357,139.4915,138.7843,139.0821,45865.0
2020-07-15 10:00:00,149.45,149.68,149.11,149.68,17492.0,139.0728,139.2868,138.7564,139.2868,17492.0
2020-07-15 10:30:00,149.73,149.95,149.58,149.58,7764.0,139.3333,139.5381,139.1937,139.1937,7764.0
2020-07-15 11:00:00,149.54,149.55,148.8,149.28,21855.0,139.1565,139.1658,138.4679,138.9146,21855.0
2020-07-15 11:30:00,149.31,149.34,148.51,148.52,8713.0,138.9425,138.9704,138.198,138.2074,8713.0
2020-07-15 12:00:00,148.47,148.84,148.22,148.84,8676.0,138.1608,138.5051,137.9282,138.5051,8676.0
2020-07-15 12:30:00,148.8,149.05,148.47,149.05,14644.0,138.4679,138.7005,138.1608,138.7005,14644.0
2020-07-15 13:00:00,149.06,149.26,148.88,149.06,23223.0,138.7099,138.896,138.5424,138.7099,23223.0
2020-07-15 13:30:00,149.24,149.35,149.08,149.08,8924.0,138.8774,138.9797,138.7285,138.7285,8924.0
2020-07-15 14:00:00,148.94,149.52,148.9,149.45,13757.0,138.5982,139.1379,138.561,139.0728,13757.0
2020-07-15 14:30:00,149.49,149.59,149.01,149.16,8404.0,139.11,139.2031,138.6633,138.8029,8404.0
2020-07-15 15:00:00,148.99,149.23,148.68,149.17,16903.0,138.6447,138.8681,138.3562,138.8122,16903.0
2020-07-15 15:30:00,149.4,149.76,149.36,149.51,21107.0,139.0262,139.3612,138.989,139.1286,21107.0
2020-07-16 09:30:00,148.48,148.78,148.12,148.52,43510.0,138.1701,138.4493,137.8351,138.2074,43510.0
2020-07-16 10:00:00,148.51,148.66,148.11,148.63,11757.0,138.198,138.3376,137.8258,138.3097,11757.0
2020-07-16 10:30:00,148.62,148.85,148.47,148.52,15749.0,138.3004,138.5144,138.1608,138.2074,15749.0
2020-07-16 11:00:00,148.47,148.67,148.25,148.54,21121.0,138.1608,138.3469,137.9561,138.226,21121.0
2020-07-16 11:30:00,148.46,148.49,148.27,148.44,7557.0,138.1515,138.1794,137.9747,138.1329,7557.0
2020-07-16 12:00:00,148.47,148.55,148.28,148.33,14441.0,138.1608,138.2353,137.984,138.0305,14441.0
2020-07-16 12:30:00,148.37,148.6,148.36,148.45,9976.0,138.0678,138.2818,138.0585,138.1422,9976.0
2020-07-16 13:00:00,148.47,148.87,148.44,148.87,16528.0,138.1608,138.533,138.1329,138.533,16528.0
2020-07-16 13:30:00,148.78,148.86,148.54,148.57,21308.0,138.4493,138.5237,138.226,138.2539,21308.0
2020-07-16 14:00:00,148.55,148.88,148.55,148.83,20115.0,138.2353,138.5424,138.2353,138.4958,20115.0
2020-07-16 14:30:00,148.85,148.86,148.26,148.3,19612.0,138.5144,138.5237,137.9654,138.0026,19612.0
2020-07-16 15:00:00,148.27,148.93,148.24,148.93,17615.0,137.9747,138.5889,137.9468,138.5889,17615.0
2020-07-16 15:30:00,148.95,149.14,148.7,148.92,27130.0,138.6075,138.7843,138.3749,138.5796,27130.0
2020-07-17 09:30:00,149.5,149.5,149.04,149.16,23982.0,139.1193,139.1193,138.6912,138.8029,23982.0
2020-07-17 10:00:00,149.26,149.26,148.57,148.58,8116.0,138.896,138.896,138.2539,138.2632,8116.0
2020-07-17 10:30:00,148.61,149.03,148.51,149.03,20113.0,138.2911,138.6819,138.198,138.6819,20113.0
2020-07-17 11:00:00,149.05,149.22,149.05,149.13,21566.0,138.7005,138.8587,138.7005,138.775,21566.0
2020-07-17 11:30:00,149.13,149.25,148.94,149.22,5267.0,138.775,138.8867,138.5982,138.8587,5267.0
2020-07-17 12:00:00,149.24,149.37,149.21,149.37,9081.0,138.8774,138.9983,138.8494,138.9983,9081.0
2020-07-17 12:30:00,149.32,149.35,149.25,149.26,3463.0,138.9518,138.9797,138.8867,138.896,3463.0
2020-07-17 13:00:00,149.19,149.33,149.07,149.25,20052.0,138.8308,138.9611,138.7192,138.8867,20052.0
2020-07-17 13:30:00,149.26,149.29,149.16,149.19,21580.0,138.896,138.9239,138.8029,138.8308,21580.0
2020-07-17 14:00:00,149.21,149.61,149.21,149.52,13712.0,138.8494,139.2217,138.8494,139.1379,13712.0
2020-07-17 14:30:00,149.51,149.67,149.41,149.58,8283.0,139.1286,139.2775,139.0356,139.1937,8283.0
2020-07-17 15:00:00,149.58,149.69,149.47,149.68,8422.0,139.1937,139.2961,139.0914,139.2868,8422.0
2020-07-17 15:30:00,149.65,149.81,149.4,149.44,18149.0,139.2589,139.4078,139.0262,139.0635,18149.0
2020-07-20 09:30:00,149.29,149.65,149.0,149.17,81796.0,138.9239,139.2589,138.654,138.8122,81796.0
2020-07-20 10:00:00,149.26,149.92,149.18,149.92,8711.0,138.896,139.5101,138.8215,139.5101,8711.0
2020-07-20 10:30:00,149.98,150.12,149.84,149.9,7523.0,139.566,139.6963,139.4357,139.4915,7523.0
2020-07-20 11:00:00,149.86,150.01,149.8,149.97,13462.0,139.4543,139.5939,139.3985,139.5567,13462.0
2020-07-20 11:30:00,150.02,150.16,149.97,150.04,9812.0,139.6032,139.7335,139.5567,139.6218,9812.0
2020-07-20 12:00:00,150.06,150.17,149.87,150.02,9779.0,139.6404,139.7428,139.4636,139.6032,9779.0
2020-07-20 12:30:00,149.99,150.22,149.99,150.22,10587.0,139.5753,139.7893,139.5753,139.7893,10587.0
2020-07-20 13:00:00,150.21,150.32,150.17,150.29,15508.0,139.78,139.8824,139.7428,139.8544,15508.0
2020-07-20 13:30:00,150.29,150.53,150.28,150.52,10889.0,139.8544,140.0778,139.8451,140.0685,10889.0
2020-07-20 14:00:00,150.42,150.56,150.42,150.55,13802.0,139.9754,140.1057,139.9754,140.0964,13802.0
2020-07-20 14:30:00,150.54,150.66,150.53,150.63,10593.0,140.0871,140.1988,140.0778,140.1708,10593.0
2020-07-20 15:00:00,150.62,150.97,150.59,150.93,19605.0,140.1615,140.4872,140.1336,140.45,19605.0
2020-07-20 15:30:00,150.96,151.22,150.89,150.9,42282.0,140.4779,140.7199,140.4128,140.4221,42282.0
2020-07-21 09:30:00,151.84,151.94,151.58,151.94,24107.0,141.2968,141.3899,141.0549,141.3899,24107.0
2020-07-21 10:00:00,151.78,151.98,151.35,151.45,26861.0,141.241,141.4271,140.8408,140.9339,26861.0
2020-07-21 10:30:00,151.44,151.84,151.32,151.69,15602.0,140.9246,141.2968,140.8129,141.1572,15602.0
2020-07-21 11:00:00,151.78,151.85,151.39,151.73,10541.0,141.241,141.3061,140.8781,141.1945,10541.0
2020-07-21 11:30:00,151.72,151.77,151.35,151.54,6612.0,141.1852,141.2317,140.8408,141.0177,6612.0
2020-07-21 12:00:00,151.52,151.52,151.36,151.5,7140.0,140.999,140.999,140.8502,140.9804,7140.0
2020-07-21 12:30:00,151.52,151.67,151.44,151.67,4296.0,140.999,141.1386,140.9246,141.1386,4296.0
2020-07-21 13:00:00,151.64,151.7,151.46,151.7,18716.0,141.1107,141.1665,140.9432,141.1665,18716.0
2020-07-21 13:30:00,151.72,151.8,151.67,151.75,17399.0,141.1852,141.2596,141.1386,141.2131,17399.0
2020-07-21 14:00:00,151.73,151.91,151.69,151.78,16632.0,141.1945,141.362,141.1572,141.241,16632.0
2020-07-21 14:30:00,151.79,151.8,151.66,151.75,16256.0,141.2503,141.2596,141.1293,141.2131,16256.0
2020-07-21 15:00:00,151.65,151.66,151.01,151.04,22698.0,141.12,141.1293,140.5245,140.5524,22698.0
2020-07-21 15:30:00,151.12,151.21,150.57,150.97,32797.0,140.6268,140.7106,140.115,140.4872,32797.0
2020-07-22 09:30:00,150.8,151.6,150.76,151.47,22416.0,140.329,141.0735,140.2918,140.9525,22416.0
2020-07-22 10:00:00,151.41,151.5,151.19,151.19,6913.0,140.8967,140.9804,140.692,140.692,6913.0
2020-07-22 10:30:00,151.17,151.35,150.91,151.0,12490.0,140.6733,140.8408,140.4314,140.5151,12490.0
2020-07-22 11:00:00,151.07,151.25,150.88,151.22,16272.0,140.5803,140.7478,140.4035,140.7199,16272.0
2020-07-22 11:30:00,151.25,151.38,151.17,151.3,10779.0,140.7478,140.8688,140.6733,140.7943,10779.0
2020-07-22 12:00:00,151.32,151.6,151.26,151.55,2522.0,140.8129,141.0735,140.7571,141.027,2522.0
2020-07-22 12:30:00,151.53,151.55,151.36,151.44,4185.0,141.0083,141.027,140.8502,140.9246,4185.0
2020-07-22 13:00:00,151.38,151.46,151.36,151.36,14915.0,140.8688,140.9432,140.8502,140.8502,14915.0
2020-07-22 13:30:00,151.32,151.33,150.89,150.89,17650.0,140.8129,140.8222,140.4128,140.4128,17650.0
2020-07-22 14:00:00,150.97,151.24,150.97,151.22,13845.0,140.4872,140.7385,140.4872,140.7199,13845.0
2020-07-22 14:30:00,151.14,151.45,151.14,151.38,9761.0,140.6454,140.9339,140.6454,140.8688,9761.0
2020-07-22 15:00:00,151.44,151.72,151.37,151.53,18475.0,140.9246,141.1852,140.8595,141.0083,18475.0
2020-07-22 15:30:00,151.52,152.0,151.45,151.87,12046.0,140.999,141.4457,140.9339,141.3247,12046.0
2020-07-23 09:30:00,151.68,152.13,151.44,151.99,46846.0,141.1479,141.5667,140.9246,141.4364,46846.0
2020-07-23 10:00:00,151.93,151.93,151.31,151.72,5862.0,141.3806,141.3806,140.8036,141.1852,5862.0
2020-07-23 10:30:00,151.74,151.98,151.7,151.88,11783.0,141.2038,141.4271,141.1665,141.334,11783.0
2020-07-23 11:00:00,151.65,151.86,151.48,151.8,15237.0,141.12,141.3154,140.9618,141.2596,15237.0
2020-07-23 11:30:00,151.8,152.03,151.8,151.81,11458.0,141.2596,141.4736,141.2596,141.2689,11458.0
2020-07-23 12:00:00,151.79,151.8,151.26,151.36,11485.0,141.2503,141.2596,140.7571,140.8502,11485.0
2020-07-23 12:30:00,151.28,151.31,150.96,151.07,22910.0,140.7757,140.8036,140.4779,140.5803,22910.0
2020-07-23 13:00:00,151.19,151.35,150.8,150.94,16876.0,140.692,140.8408,140.329,140.4593,16876.0
2020-07-23 13:30:00,150.92,150.97,149.98,150.19,13900.0,140.4407,140.4872,139.566,139.7614,13900.0
2020-07-23 14:00:00,150.23,150.23,149.28,149.82,29756.0,139.7986,139.7986,138.9146,139.4171,29756.0
2020-07-23 14:30:00,149.83,150.14,149.55,150.0,23981.0,139.4264,139.7149,139.1658,139.5846,23981.0
2020-07-23 15:00:00,150.05,150.1,149.52,149.78,17636.0,139.6311,139.6776,139.1379,139.3799,17636.0
2020-07-23 15:30:00,149.72,150.01,149.44,149.98,26998.0,139.324,139.5939,139.0635,139.566,26998.0
2020-07-24 09:30:00,148.9,149.0,148.14,148.62,30196.0,138.561,138.654,137.8537,138.3004,30196.0
2020-07-24 10:00:00,148.78,149.23,148.78,149.11,5126.0,138.4493,138.8681,138.4493,138.7564,5126.0
2020-07-24 10:30:00,149.06,149.27,148.72,149.27,9843.0,138.7099,138.9053,138.3935,138.9053,9843.0
2020-07-24 11:00:00,149.37,149.45,149.11,149.37,10321.0,138.9983,139.0728,138.7564,138.9983,10321.0
2020-07-24 11:30:00,149.29,149.3,148.95,149.14,15440.0,138.9239,138.9332,138.6075,138.7843,15440.0
2020-07-24 12:00:00,149.01,149.01,148.71,148.87,21625.0,138.6633,138.6633,138.3842,138.533,21625.0
2020-07-24 12:30:00,148.9,148.95,148.51,148.58,7951.0,138.561,138.6075,138.198,138.2632,7951.0
2020-07-24 13:00:00,148.71,148.77,148.16,148.59,17371.0,138.3842,138.44,137.8723,138.2725,17371.0
2020-07-24 13:30:00,148.59,148.83,148.45,148.82,4440.0,138.2725,138.4958,138.1422,138.4865,4440.0
2020-07-24 14:00:00,148.81,149.17,148.78,149.16,11210.0,138.4772,138.8122,138.4493,138.8029,11210.0
2020-07-24 14:30:00,149.19,149.19,148.82,148.94,14626.0,138.8308,138.8308,138.4865,138.5982,14626.0
2020-07-24 15:00:00,148.84,149.09,148.71,148.72,8502.0,138.5051,138.7378,138.3842,138.3935,8502.0
2020-07-24 15:30:00,148.66,148.93,148.42,148.88,22713.0,138.3376,138.5889,138.1143,138.5424,22713.0
2020-07-27 09:30:00,149.27,149.84,148.9,149.78,27633.0,138.9053,139.4357,138.561,139.3799,27633.0
2020-07-27 10:00:00,149.72,149.9,149.68,149.76,22114.0,139.324,139.4915,139.2868,139.3612,22114.0
2020-07-27 10:30:00,149.72,149.92,149.71,149.79,3860.0,139.324,139.5101,139.3147,139.3892,3860.0
2020-07-27 11:00:00,149.78,149.78,149.39,149.39,3540.0,139.3799,139.3799,139.0169,139.0169,3540.0
2020-07-27 11:30:00,149.3,149.46,149.07,149.46,5088.0,138.9332,139.0821,138.7192,139.0821,5088.0
2020-07-27 12:00:00,149.44,149.59,149.37,149.55,10196.0,139.0635,139.2031,138.9983,139.1658,10196.0
2020-07-27 12:30:00,149.51,149.69,149.51,149.66,7566.0,139.1286,139.2961,139.1286,139.2682,7566.0
2020-07-27 13:00:00,149.69,149.82,149.69,149.78,7920.0,139.2961,139.4171,139.2961,139.3799,7920.0
2020-07-27 13:30:00,149.82,149.87,149.72,149.76,5767.0,139.4171,139.4636,139.324,139.3612,5767.0
2020-07-27 14:00:00,149.78,149.92,149.72,149.87,3330.0,139.3799,139.5101,139.324,139.4636,3330.0
2020-07-27 14:30:00,149.92,149.97,149.71,149.74,15991.0,139.5101,139.5567,139.3147,139.3426,15991.0
2020-07-27 15:00:00,149.77,150.17,149.76,150.15,25015.0,139.3706,139.7428,139.3612,139.7242,25015.0
2020-07-27 15:30:00,150.2,150.22,150.07,150.16,10378.0,139.7707,139.7893,139.6497,139.7335,10378.0
2020-07-28 09:30:00,149.68,149.9,149.25,149.49,59712.0,139.2868,139.4915,138.8867,139.11,59712.0
2020-07-28 10:00:00,149.5,150.04,149.5,149.93,12892.0,139.1193,139.6218,139.1193,139.5194,12892.0
2020-07-28 10:30:00,150.04,150.04,149.76,149.98,12378.0,139.6218,139.6218,139.3612,139.566,12378.0
2020-07-28 11:00:00,149.95,150.12,149.67,150.06,7542.0,139.5381,139.6963,139.2775,139.6404,7542.0
2020-07-28 11:30:00,150.06,150.32,150.0,150.0,13123.0,139.6404,139.8824,139.5846,139.5846,13123.0
2020-07-28 12:00:00,149.97,150.0,149.83,149.9,5315.0,139.5567,139.5846,139.4264,139.4915,5315.0
2020-07-28 12:30:00,149.94,150.07,149.87,150.07,7149.0,139.5288,139.6497,139.4636,139.6497,7149.0
2020-07-28 13:00:00,150.15,150.15,149.96,150.1,16783.0,139.7242,139.7242,139.5474,139.6776,16783.0
2020-07-28 13:30:00,150.15,150.31,150.14,150.27,6305.0,139.7242,139.8731,139.7149,139.8358,6305.0
2020-07-28 14:00:00,150.25,150.26,150.11,150.12,7933.0,139.8172,139.8265,139.6869,139.6963,7933.0
2020-07-28 14:30:00,150.1,150.21,150.01,150.01,15962.0,139.6776,139.78,139.5939,139.5939,15962.0
2020-07-28 15:00:00,150.04,150.06,149.56,149.56,17405.0,139.6218,139.6404,139.1751,139.1751,17405.0
2020-07-28 15:30:00,149.6,149.74,149.04,149.21,15661.0,139.2124,139.3426,138.6912,138.8494,15661.0
2020-07-29 09:30:00,149.64,150.04,149.64,149.98,20405.0,139.2496,139.6218,139.2496,139.566,20405.0
2020-07-29 10:00:00,149.93,150.21,149.92,150.17,6789.0,139.5194,139.78,139.5101,139.7428,6789.0
2020-07-29 10:30:00,150.19,150.41,150.19,150.41,6368.0,139.7614,139.9661,139.7614,139.9661,6368.0
2020-07-29 11:00:00,150.4,150.46,150.25,150.46,6498.0,139.9568,140.0126,139.8172,140.0126,6498.0
2020-07-29 11:30:00,150.48,150.49,150.41,150.44,13851.0,140.0313,140.0406,139.9661,139.994,13851.0
2020-07-29 12:00:00,150.36,150.46,150.24,150.41,7761.0,139.9196,140.0126,139.8079,139.9661,7761.0
2020-07-29 12:30:00,150.44,150.6,150.44,150.52,6579.0,139.994,140.1429,139.994,140.0685,6579.0
2020-07-29 13:00:00,150.53,150.66,150.45,150.64,13986.0,140.0778,140.1988,140.0033,140.1801,13986.0
2020-07-29 13:30:00,150.64,150.64,150.53,150.57,13788.0,140.1801,140.1801,140.0778,140.115,13788.0
2020-07-29 14:00:00,150.6,150.75,150.45,150.72,5261.0,140.1429,140.2825,140.0033,140.2546,5261.0
2020-07-29 14:30:00,150.73,151.18,150.73,150.84,17854.0,140.2639,140.6827,140.2639,140.3663,17854.0
2020-07-29 15:00:00,150.77,151.16,150.51,151.08,18968.0,140.3011,140.664,140.0592,140.5896,18968.0
2020-07-29 15:30:00,151.06,151.3,150.82,151.0,18841.0,140.571,140.7943,140.3476,140.5151,18841.0
2020-07-30 09:30:00,149.52,149.78,148.75,148.75,21479.0,139.1379,139.3799,138.4214,138.4214,21479.0
2020-07-30 10:00:00,148.55,149.04,148.55,148.98,15870.0,138.2353,138.6912,138.2353,138.6354,15870.0
2020-07-30 10:30:00,149.04,149.43,148.97,149.29,9124.0,138.6912,139.0542,138.6261,138.9239,9124.0
2020-07-30 11:00:00,149.25,149.86,149.25,149.75,8819.0,138.8867,139.4543,138.8867,139.3519,8819.0
2020-07-30 11:30:00,149.67,150.05,149.64,150.02,6927.0,139.2775,139.6311,139.2496,139.6032,6927.0
2020-07-30 12:00:00,150.11,150.47,149.86,150.33,4525.0,139.6869,140.0219,139.4543,139.8917,4525.0
2020-07-30 12:30:00,150.36,150.4,150.25,150.33,44865.0,139.9196,139.9568,139.8172,139.8917,44865.0
2020-07-30 13:00:00,150.36,150.72,150.36,150.47,55077.0,139.9196,140.2546,139.9196,140.0219,55077.0
2020-07-30 13:30:00,150.45,150.45,150.19,150.45,5414.0,140.0033,140.0033,139.7614,140.0033,5414.0
2020-07-30 14:00:00,150.45,150.52,150.23,150.3,10738.0,140.0033,140.0685,139.7986,139.8638,10738.0
2020-07-30 14:30:00,150.41,150.69,150.4,150.49,10478.0,139.9661,140.2267,139.9568,140.0406,10478.0
2020-07-30 15:00:00,150.55,150.67,150.29,150.65,52367.0,140.0964,140.2081,139.8544,140.1895,52367.0
2020-07-30 15:30:00,150.69,150.76,150.39,150.55,17272.0,140.2267,140.2918,139.9475,140.0964,17272.0
2020-07-31 09:30:00,151.46,151.46,150.66,150.84,43162.0,140.9432,140.9432,140.1988,140.3663,43162.0
2020-07-31 10:00:00,150.93,150.93,149.86,150.13,9616.0,140.45,140.45,139.4543,139.7056,9616.0
2020-07-31 10:30:00,150.0,150.17,149.91,150.09,4538.0,139.5846,139.7428,139.5008,139.6683,4538.0
2020-07-31 11:00:00,150.13,150.7,150.12,150.59,7944.0,139.7056,140.236,139.6963,140.1336,7944.0
2020-07-31 11:30:00,150.65,150.65,150.11,150.2,6005.0,140.1895,140.1895,139.6869,139.7707,6005.0
2020-07-31 12:00:00,150.15,150.19,149.71,149.95,8662.0,139.7242,139.7614,139.3147,139.5381,8662.0
2020-07-31 12:30:00,149.98,149.98,149.29,149.38,8846.0,139.566,139.566,138.9239,139.0076,8846.0
2020-07-31 13:00:00,149.57,149.93,149.48,149.93,14727.0,139.1844,139.5194,139.1007,139.5194,14727.0
2020-07-31 13:30:00,149.89,149.96,149.74,149.87,7633.0,139.4822,139.5474,139.3426,139.4636,7633.0
2020-07-31 14:00:00,149.85,149.99,149.57,149.83,7900.0,139.445,139.5753,139.1844,139.4264,7900.0
2020-07-31 14:30:00,149.87,150.45,149.86,150.42,17149.0,139.4636,140.0033,139.4543,139.9754,17149.0
2020-07-31 15:00:00,150.47,150.83,150.38,150.76,23645.0,140.0219,140.357,139.9382,140.2918,23645.0
2020-07-31 15:30:00,150.8,151.65,150.77,151.59,32509.0,140.329,141.12,140.3011,141.0642,32509.0
2020-08-03 09:30:00,152.62,152.62,152.25,152.44,25227.0,142.0227,142.0227,141.6784,141.8552,25227.0
2020-08-03 10:00:00,152.7,152.97,152.62,152.67,22421.0,142.0971,142.3484,142.0227,142.0692,22421.0
2020-08-03 10:30:00,152.63,152.78,152.36,152.45,3737.0,142.032,142.1716,141.7807,141.8645,3737.0
2020-08-03 11:00:00,152.47,152.82,152.47,152.77,4719.0,141.8831,142.2088,141.8831,142.1622,4719.0
2020-08-03 11:30:00,152.86,153.03,152.82,152.89,8162.0,142.246,142.4042,142.2088,142.2739,8162.0
2020-08-03 12:00:00,152.81,152.9,152.77,152.83,4701.0,142.1995,142.2832,142.1622,142.2181,4701.0
2020-08-03 12:30:00,152.82,152.86,152.78,152.82,14996.0,142.2088,142.246,142.1716,142.2088,14996.0
2020-08-03 13:00:00,152.83,152.98,152.82,152.93,13055.0,142.2181,142.3577,142.2088,142.3111,13055.0
2020-08-03 13:30:00,152.94,152.95,152.79,152.9,9666.0,142.3204,142.3297,142.1809,142.2832,9666.0
2020-08-03 14:00:00,152.92,153.05,152.84,153.05,11607.0,142.3018,142.4228,142.2274,142.4228,11607.0
2020-08-03 14:30:00,153.07,153.16,153.01,153.09,19554.0,142.4414,142.5252,142.3856,142.46,19554.0
2020-08-03 15:00:00,153.06,153.1,152.76,152.88,40082.0,142.4321,142.4693,142.1529,142.2646,40082.0
2020-08-03 15:30:00,152.86,153.01,152.7,152.76,47450.0,142.246,142.3856,142.0971,142.1529,47450.0
2020-08-04 09:30:00,152.41,152.77,152.41,152.76,26802.0,141.8272,142.1622,141.8272,142.1529,26802.0
2020-08-04 10:00:00,152.81,153.07,152.79,152.79,18569.0,142.1995,142.4414,142.1809,142.1809,18569.0
2020-08-04 10:30:00,152.78,153.17,152.7,153.06,8180.0,142.1716,142.5345,142.0971,142.4321,8180.0
2020-08-04 11:00:00,153.09,153.14,152.96,153.06,10110.0,142.46,142.5066,142.3391,142.4321,10110.0
2020-08-04 11:30:00,153.09,153.15,153.0,153.08,5473.0,142.46,142.5159,142.3763,142.4507,5473.0
2020-08-04 12:00:00,153.07,153.08,152.78,152.92,5921.0,142.4414,142.4507,142.1716,142.3018,5921.0
2020-08-04 12:30:00,152.9,152.95,152.76,152.86,8359.0,142.2832,142.3297,142.1529,142.246,8359.0
2020-08-04 13:00:00,152.79,153.03,152.67,152.98,77472.0,142.1809,142.4042,142.0692,142.3577,77472.0
2020-08-04 13:30:00,152.99,153.03,152.93,153.0,5271.0,142.367,142.4042,142.3111,142.3763,5271.0
2020-08-04 14:00:00,153.01,153.05,152.68,152.68,10763.0,142.3856,142.4228,142.0785,142.0785,10763.0
2020-08-04 14:30:00,152.64,152.85,152.39,152.85,19786.0,142.0413,142.2367,141.8086,142.2367,19786.0
2020-08-04 15:00:00,152.83,153.02,152.8,152.94,51880.0,142.2181,142.3949,142.1902,142.3204,51880.0
2020-08-04 15:30:00,152.94,153.27,152.84,153.26,11978.0,142.3204,142.6275,142.2274,142.6182,11978.0
2020-08-05 09:30:00,154.14,154.25,154.0,154.2,24383.0,143.4371,143.5395,143.3068,143.493,24383.0
2020-08-05 10:00:00,154.23,154.33,154.19,154.22,10614.0,143.5209,143.6139,143.4836,143.5116,10614.0
2020-08-05 10:30:00,154.22,154.35,154.1,154.24,25153.0,143.5116,143.6325,143.3999,143.5302,25153.0
2020-08-05 11:00:00,154.24,154.47,154.24,154.29,5586.0,143.5302,143.7442,143.5302,143.5767,5586.0
2020-08-05 11:30:00,154.27,154.43,154.13,154.15,11700.0,143.5581,143.707,143.4278,143.4464,11700.0
2020-08-05 12:00:00,154.12,154.24,154.07,154.07,9036.0,143.4185,143.5302,143.372,143.372,9036.0
2020-08-05 12:30:00,154.09,154.26,154.08,154.2,756381.0,143.3906,143.5488,143.3813,143.493,756381.0
2020-08-05 13:00:00,154.16,154.27,154.14,154.24,43541.0,143.4557,143.5581,143.4371,143.5302,43541.0
2020-08-05 13:30:00,154.24,154.29,154.18,154.23,32445.0,143.5302,143.5767,143.4743,143.5209,32445.0
2020-08-05 14:00:00,154.24,154.35,154.24,154.34,9001.0,143.5302,143.6325,143.5302,143.6232,9001.0
2020-08-05 14:30:00,154.34,154.4,154.19,154.24,14735.0,143.6232,143.6791,143.4836,143.5302,14735.0
2020-08-05 15:00:00,154.26,154.35,154.15,154.22,17839.0,143.5488,143.6325,143.4464,143.5116,17839.0
2020-08-05 15:30:00,154.21,154.42,153.93,154.36,39640.0,143.5023,143.6977,143.2417,143.6418,39640.0
2020-08-06 09:30:00,154.08,154.42,154.06,154.4,24860.0,143.3813,143.6977,143.3627,143.6791,24860.0
2020-08-06 10:00:00,154.39,154.57,154.32,154.54,8645.0,143.6698,143.8373,143.6046,143.8093,8645.0
2020-08-06 10:30:00,154.52,154.52,153.88,154.14,13072.0,143.7907,143.7907,143.1952,143.4371,13072.0
2020-08-06 11:00:00,154.09,154.26,154.04,154.04,6721.0,143.3906,143.5488,143.3441,143.3441,6721.0
2020-08-06 11:30:00,154.09,154.13,153.94,154.06,5576.0,143.3906,143.4278,143.251,143.3627,5576.0
2020-08-06 12:00:00,154.1,154.34,154.1,154.29,20789.0,143.3999,143.6232,143.3999,143.5767,20789.0
2020-08-06 12:30:00,154.26,154.42,154.25,154.41,5511.0,143.5488,143.6977,143.5395,143.6884,5511.0
2020-08-06 13:00:00,154.43,154.51,154.38,154.48,12472.0,143.707,143.7814,143.6605,143.7535,12472.0
2020-08-06 13:30:00,154.5,154.65,154.43,154.63,7868.0,143.7721,143.9117,143.707,143.8931,7868.0
2020-08-06 14:00:00,154.66,155.01,154.65,154.99,11448.0,143.921,144.2467,143.9117,144.2281,11448.0
2020-08-06 14:30:00,155.0,155.23,155.0,155.17,12335.0,144.2374,144.4514,144.2374,144.3956,12335.0
2020-08-06 15:00:00,155.19,155.37,155.14,155.2,11206.0,144.4142,144.5817,144.3677,144.4235,11206.0
2020-08-06 15:30:00,155.28,155.32,155.08,155.22,14935.0,144.498,144.5352,144.3118,144.4421,14935.0
2020-08-07 09:30:00,154.89,155.13,154.7,155.13,14390.0,144.135,144.3584,143.9582,144.3584,14390.0
2020-08-07 10:00:00,155.1,155.15,154.79,154.92,14655.0,144.3305,144.377,144.042,144.163,14655.0
2020-08-07 10:30:00,155.0,155.39,155.0,155.34,8138.0,144.2374,144.6003,144.2374,144.5538,8138.0
2020-08-07 11:00:00,155.33,155.4,155.03,155.03,9645.0,144.5445,144.6096,144.2653,144.2653,9645.0
2020-08-07 11:30:00,155.01,155.23,154.94,154.94,13376.0,144.2467,144.4514,144.1816,144.1816,13376.0
2020-08-07 12:00:00,154.82,155.23,154.82,155.22,6321.0,144.0699,144.4514,144.0699,144.4421,6321.0
2020-08-07 12:30:00,155.2,155.3,154.97,155.06,8778.0,144.4235,144.5166,144.2095,144.2932,8778.0
2020-08-07 13:00:00,154.89,154.92,154.55,154.69,20530.0,144.135,144.163,143.8187,143.9489,20530.0
2020-08-07 13:30:00,154.8,155.01,154.52,154.56,11307.0,144.0513,144.2467,143.7907,143.828,11307.0
2020-08-07 14:00:00,154.55,154.75,154.19,154.28,25083.0,143.8187,144.0048,143.4836,143.5674,25083.0
2020-08-07 14:30:00,154.28,154.67,154.18,154.66,13350.0,143.5674,143.9303,143.4743,143.921,13350.0
2020-08-07 15:00:00,154.66,154.89,154.5,154.67,14653.0,143.921,144.135,143.7721,143.9303,14653.0
2020-08-07 15:30:00,154.7,155.33,154.6,155.29,40515.0,143.9582,144.5445,143.8652,144.5073,40515.0
2020-08-10 09:30:00,155.55,155.68,155.36,155.39,17101.0,144.7492,144.8702,144.5724,144.6003,17101.0
2020-08-10 10:00:00,155.39,155.52,155.19,155.52,4360.0,144.6003,144.7213,144.4142,144.7213,4360.0
2020-08-10 10:30:00,155.44,155.49,154.48,154.48,8587.0,144.6469,144.6934,143.7535,143.7535,8587.0
2020-08-10 11:00:00,154.43,155.05,154.4,155.05,10916.0,143.707,144.2839,143.6791,144.2839,10916.0
2020-08-10 11:30:00,155.04,155.31,155.0,155.3,6422.0,144.2746,144.5259,144.2374,144.5166,6422.0
2020-08-10 12:00:00,155.31,155.33,155.06,155.06,3183.0,144.5259,144.5445,144.2932,144.2932,3183.0
2020-08-10 12:30:00,155.05,155.5,155.04,155.43,2564.0,144.2839,144.7027,144.2746,144.6375,2564.0
2020-08-10 13:00:00,155.47,155.56,155.41,155.41,36926.0,144.6748,144.7585,144.6189,144.6189,36926.0
2020-08-10 13:30:00,155.51,155.52,155.34,155.42,8058.0,144.712,144.7213,144.5538,144.6282,8058.0
2020-08-10 14:00:00,155.4,155.53,155.35,155.39,8688.0,144.6096,144.7306,144.5631,144.6003,8688.0
2020-08-10 14:30:00,155.43,155.57,155.25,155.57,10930.0,144.6375,144.7678,144.47,144.7678,10930.0
2020-08-10 15:00:00,155.57,155.69,155.45,155.46,12289.0,144.7678,144.8795,144.6562,144.6655,12289.0
2020-08-10 15:30:00,155.48,155.61,155.28,155.58,15396.0,144.6841,144.805,144.498,144.7771,15396.0
2020-08-11 09:30:00,156.22,156.31,155.89,155.89,18454.0,145.3727,145.4564,145.0656,145.0656,18454.0
2020-08-11 10:00:00,155.76,155.91,155.48,155.87,13277.0,144.9446,145.0842,144.6841,145.047,13277.0
2020-08-11 10:30:00,155.9,156.08,155.79,156.05,10611.0,145.0749,145.2424,144.9725,145.2145,10611.0
2020-08-11 11:00:00,156.03,156.31,156.03,156.29,9756.0,145.1959,145.4564,145.1959,145.4378,9756.0
2020-08-11 11:30:00,156.3,156.31,155.97,156.03,7741.0,145.4471,145.4564,145.1401,145.1959,7741.0
2020-08-11 12:00:00,156.04,156.33,155.89,156.33,7596.0,145.2052,145.4751,145.0656,145.4751,7596.0
2020-08-11 12:30:00,156.25,156.35,156.22,156.24,3608.0,145.4006,145.4937,145.3727,145.3913,3608.0
2020-08-11 13:00:00,156.24,156.47,156.16,156.47,128005.0,145.3913,145.6053,145.3169,145.6053,128005.0
2020-08-11 13:30:00,156.43,156.43,156.21,156.34,9973.0,145.5681,145.5681,145.3634,145.4844,9973.0
2020-08-11 14:00:00,156.36,156.4,155.86,155.87,48369.0,145.503,145.5402,145.0377,145.047,48369.0
2020-08-11 14:30:00,155.85,155.92,155.67,155.89,14992.0,145.0284,145.0935,144.8609,145.0656,14992.0
2020-08-11 15:00:00,155.83,155.83,154.68,155.18,14603.0,145.0098,145.0098,143.9396,144.4049,14603.0
2020-08-11 15:30:00,155.18,155.18,153.94,154.23,38123.0,144.4049,144.4049,143.251,143.5209,38123.0
2020-08-12 09:30:00,155.57,156.02,155.57,156.02,18259.0,144.7678,145.1866,144.7678,145.1866,18259.0
2020-08-12 10:00:00,155.92,156.32,155.92,156.32,3664.0,145.0935,145.4657,145.0935,145.4657,3664.0
2020-08-12 10:30:00,156.45,156.49,156.3,156.44,4241.0,145.5867,145.6239,145.4471,145.5774,4241.0
2020-08-12 11:00:00,156.39,156.5,156.28,156.32,7717.0,145.5309,145.6333,145.4285,145.4657,7717.0
2020-08-12 11:30:00,156.43,156.53,156.28,156.39,5555.0,145.5681,145.6612,145.4285,145.5309,5555.0
2020-08-12 12:00:00,156.44,156.66,156.44,156.6,22046.0,145.5774,145.7821,145.5774,145.7263,22046.0
2020-08-12 12:30:00,156.57,156.6,156.31,156.32,25891.0,145.6984,145.7263,145.4564,145.4657,25891.0
2020-08-12 13:00:00,156.35,156.4,156.13,156.14,14152.0,145.4937,145.5402,145.2889,145.2982,14152.0
2020-08-12 13:30:00,156.2,156.68,156.16,156.68,76987.0,145.3541,145.8008,145.3169,145.8008,76987.0
2020-08-12 14:00:00,156.73,156.77,156.6,156.7,12956.0,145.8473,145.8845,145.7263,145.8194,12956.0
2020-08-12 14:30:00,156.7,156.72,156.63,156.71,19096.0,145.8194,145.838,145.7542,145.8287,19096.0
2020-08-12 15:00:00,156.72,156.89,156.62,156.82,40801.0,145.838,145.9962,145.7449,145.931,40801.0
2020-08-12 15:30:00,156.57,156.72,156.42,156.5,13782.0,145.6984,145.838,145.5588,145.6333,13782.0
2020-08-13 09:30:00,156.22,156.72,156.18,156.72,34805.0,145.3727,145.838,145.3355,145.838,34805.0
2020-08-13 10:00:00,156.79,156.87,156.57,156.78,8348.0,145.9031,145.9776,145.6984,145.8938,8348.0
2020-08-13 10:30:00,156.78,156.86,156.72,156.86,6120.0,145.8938,145.9683,145.838,145.9683,6120.0
2020-08-13 11:00:00,156.87,156.96,156.81,156.82,12913.0,145.9776,146.0613,145.9217,145.931,12913.0
2020-08-13 11:30:00,156.84,156.84,156.68,156.77,23013.0,145.9496,145.9496,145.8008,145.8845,23013.0
2020-08-13 12:00:00,156.86,156.93,156.85,156.87,20009.0,145.9683,146.0334,145.9589,145.9776,20009.0
2020-08-13 12:30:00,156.9,156.99,156.87,156.99,5943.0,146.0055,146.0892,145.9776,146.0892,5943.0
2020-08-13 13:00:00,157.0,157.05,156.69,156.72,141966.0,146.0985,146.1451,145.8101,145.838,141966.0
2020-08-13 13:30:00,156.71,156.85,156.5,156.73,11080.0,145.8287,145.9589,145.6333,145.8473,11080.0
2020-08-13 14:00:00,156.75,156.75,156.14,156.41,23805.0,145.8659,145.8659,145.2982,145.5495,23805.0
2020-08-13 14:30:00,156.4,156.47,155.93,156.04,14032.0,145.5402,145.6053,145.1028,145.2052,14032.0
2020-08-13 15:00:00,156.07,156.52,155.99,156.51,14208.0,145.2331,145.6519,145.1587,145.6426,14208.0
2020-08-13 15:30:00,156.46,156.57,156.29,156.34,17544.0,145.596,145.6984,145.4378,145.4844,17544.0
2020-08-14 09:30:00,156.24,156.36,156.03,156.36,17693.0,145.3913,145.503,145.1959,145.503,17693.0
2020-08-14 10:00:00,156.4,156.4,156.09,156.21,3880.0,145.5402,145.5402,145.2517,145.3634,3880.0
2020-08-14 10:30:00,156.22,156.47,156.22,156.25,11313.0,145.3727,145.6053,145.3727,145.4006,11313.0
2020-08-14 11:00:00,156.27,156.54,156.2,156.52,7669.0,145.4192,145.6705,145.3541,145.6519,7669.0
2020-08-14 11:30:00,156.47,156.57,156.38,156.38,5076.0,145.6053,145.6984,145.5216,145.5216,5076.0
2020-08-14 12:00:00,156.5,156.54,156.39,156.45,9286.0,145.6333,145.6705,145.5309,145.5867,9286.0
2020-08-14 12:30:00,156.48,156.56,156.43,156.44,6458.0,145.6146,145.6891,145.5681,145.5774,6458.0
2020-08-14 13:00:00,156.4,156.5,156.33,156.5,12208.0,145.5402,145.6333,145.4751,145.6333,12208.0
2020-08-14 13:30:00,156.54,156.57,156.45,156.56,5630.0,145.6705,145.6984,145.5867,145.6891,5630.0
2020-08-14 14:00:00,156.58,156.59,156.33,156.39,9459.0,145.7077,145.717,145.4751,145.5309,9459.0
2020-08-14 14:30:00,156.42,156.47,156.25,156.28,15548.0,145.5588,145.6053,145.4006,145.4285,15548.0
2020-08-14 15:00:00,156.28,156.28,155.93,156.03,9676.0,145.4285,145.4285,145.1028,145.1959,9676.0
2020-08-14 15:30:00,156.03,156.32,155.89,156.32,13715.0,145.1959,145.4657,145.0656,145.4657,13715.0
2020-08-17 09:30:00,156.78,157.06,156.78,156.9,19301.0,145.8938,146.1544,145.8938,146.0055,19301.0
2020-08-17 10:00:00,156.95,156.96,156.79,156.96,69315.0,146.052,146.0613,145.9031,146.0613,69315.0
2020-08-17 10:30:00,157.05,157.12,156.99,157.01,9298.0,146.1451,146.2102,146.0892,146.1078,9298.0
2020-08-17 11:00:00,156.89,157.07,156.86,157.07,9038.0,145.9962,146.1637,145.9683,146.1637,9038.0
2020-08-17 11:30:00,157.05,157.06,156.92,157.02,9936.0,146.1451,146.1544,146.0241,146.1171,9936.0
2020-08-17 12:00:00,157.05,157.05,156.93,156.94,5420.0,146.1451,146.1451,146.0334,146.0427,5420.0
2020-08-17 12:30:00,157.0,157.13,156.99,157.11,15714.0,146.0985,146.2195,146.0892,146.2009,15714.0
2020-08-17 13:00:00,157.09,157.14,157.06,157.06,10540.0,146.1823,146.2288,146.1544,146.1544,10540.0
2020-08-17 13:30:00,157.08,157.12,157.07,157.09,2628.0,146.173,146.2102,146.1637,146.1823,2628.0
2020-08-17 14:00:00,157.06,157.13,157.03,157.1,77785.0,146.1544,146.2195,146.1264,146.1916,77785.0
2020-08-17 14:30:00,157.11,157.13,157.0,157.04,10451.0,146.2009,146.2195,146.0985,146.1358,10451.0
2020-08-17 15:00:00,157.05,157.06,156.9,157.06,9048.0,146.1451,146.1544,146.0055,146.1544,9048.0
2020-08-17 15:30:00,157.06,157.17,156.95,157.01,14221.0,146.1544,146.2567,146.052,146.1078,14221.0
2020-08-18 09:30:00,157.35,157.63,157.1,157.29,64882.0,146.4242,146.6848,146.1916,146.3684,64882.0
2020-08-18 10:00:00,157.35,157.35,156.6,156.6,7016.0,146.4242,146.4242,145.7263,145.7263,7016.0
2020-08-18 10:30:00,156.56,157.07,156.56,157.07,5943.0,145.6891,146.1637,145.6891,146.1637,5943.0
2020-08-18 11:00:00,157.07,157.32,157.06,157.29,7021.0,146.1637,146.3963,146.1544,146.3684,7021.0
2020-08-18 11:30:00,157.37,157.37,157.3,157.34,6280.0,146.4428,146.4428,146.3777,146.4149,6280.0
2020-08-18 12:00:00,157.37,157.41,157.31,157.4,5182.0,146.4428,146.4801,146.387,146.4708,5182.0
2020-08-18 12:30:00,157.43,157.55,157.42,157.48,3700.0,146.4987,146.6103,146.4894,146.5452,3700.0
2020-08-18 13:00:00,157.47,157.58,157.42,157.44,16693.0,146.5359,146.6383,146.4894,146.508,16693.0
2020-08-18 13:30:00,157.48,157.59,157.48,157.51,13868.0,146.5452,146.6476,146.5452,146.5731,13868.0
2020-08-18 14:00:00,157.5,157.57,157.45,157.52,17207.0,146.5638,146.629,146.5173,146.5824,17207.0
2020-08-18 14:30:00,157.53,157.63,157.5,157.63,15285.0,146.5917,146.6848,146.5638,146.6848,15285.0
2020-08-18 15:00:00,157.58,157.69,157.49,157.54,19196.0,146.6383,146.7406,146.5545,146.601,19196.0
2020-08-18 15:30:00,157.53,157.56,157.32,157.44,13128.0,146.5917,146.6196,146.3963,146.508,13128.0
2020-08-19 09:30:00,157.64,157.66,157.43,157.46,69935.0,146.6941,146.7127,146.4987,146.5266,69935.0
2020-08-19 10:00:00,157.5,157.67,157.5,157.65,8696.0,146.5638,146.722,146.5638,146.7034,8696.0
2020-08-19 10:30:00,157.71,157.75,157.65,157.69,3790.0,146.7592,146.7965,146.7034,146.7406,3790.0
2020-08-19 11:00:00,157.72,157.73,157.61,157.71,5497.0,146.7685,146.7778,146.6662,146.7592,5497.0
2020-08-19 11:30:00,157.75,157.87,157.72,157.86,8245.0,146.7965,146.9081,146.7685,146.8988,8245.0
2020-08-19 12:00:00,157.84,157.86,157.75,157.79,12012.0,146.8802,146.8988,146.7965,146.8337,12012.0
2020-08-19 12:30:00,157.75,157.79,157.64,157.66,12920.0,146.7965,146.8337,146.6941,146.7127,12920.0
2020-08-19 13:00:00,157.7,157.74,157.66,157.7,14899.0,146.7499,146.7871,146.7127,146.7499,14899.0
2020-08-19 13:30:00,157.7,157.82,157.7,157.81,19460.0,146.7499,146.8616,146.7499,146.8523,19460.0
2020-08-19 14:00:00,157.81,157.87,157.03,157.23,15020.0,146.8523,146.9081,146.1264,146.3126,15020.0
2020-08-19 14:30:00,157.2,157.51,157.11,157.44,22134.0,146.2846,146.5731,146.2009,146.508,22134.0
2020-08-19 15:00:00,157.43,157.49,157.01,157.06,25605.0,146.4987,146.5545,146.1078,146.1544,25605.0
2020-08-19 15:30:00,157.08,157.12,156.52,156.76,30710.0,146.173,146.2102,145.6519,145.8752,30710.0
2020-08-20 09:30:00,155.87,156.57,155.65,156.56,65475.0,145.047,145.6984,144.8423,145.6891,65475.0
2020-08-20 10:00:00,156.56,156.83,156.56,156.75,3805.0,145.6891,145.9403,145.6891,145.8659,3805.0
2020-08-20 10:30:00,156.82,156.93,156.64,156.86,4939.0,145.931,146.0334,145.7635,145.9683,4939.0
2020-08-20 11:00:00,156.83,156.9,156.68,156.9,9574.0,145.9403,146.0055,145.8008,146.0055,9574.0
2020-08-20 11:30:00,156.88,157.17,156.88,157.16,5303.0,145.9869,146.2567,145.9869,146.2474,5303.0
2020-08-20 12:00:00,157.08,157.17,157.03,157.13,9942.0,146.173,146.2567,146.1264,146.2195,9942.0
2020-08-20 12:30:00,157.06,157.06,156.97,156.97,590.0,146.1544,146.1544,146.0706,146.0706,590.0
2020-08-20 13:00:00,156.91,157.05,156.91,157.03,9616.0,146.0148,146.1451,146.0148,146.1264,9616.0
2020-08-20 13:30:00,157.04,157.15,157.03,157.06,7412.0,146.1358,146.2381,146.1264,146.1544,7412.0
2020-08-20 14:00:00,157.08,157.29,157.08,157.28,10569.0,146.173,146.3684,146.173,146.3591,10569.0
2020-08-20 14:30:00,157.31,157.39,157.27,157.39,7743.0,146.387,146.4615,146.3498,146.4615,7743.0
2020-08-20 15:00:00,157.39,157.55,157.21,157.23,12528.0,146.4615,146.6103,146.294,146.3126,12528.0
2020-08-20 15:30:00,157.25,157.63,157.23,157.42,71556.0,146.3312,146.6848,146.3126,146.4894,71556.0
2020-08-21 09:30:00,157.31,157.58,157.15,157.58,24567.0,146.387,146.6383,146.2381,146.6383,24567.0
2020-08-21 10:00:00,157.65,157.65,157.3,157.53,9403.0,146.7034,146.7034,146.3777,146.5917,9403.0
2020-08-21 10:30:00,157.54,157.75,157.53,157.59,7088.0,146.601,146.7965,146.5917,146.6476,7088.0
2020-08-21 11:00:00,157.62,157.63,157.43,157.53,10281.0,146.6755,146.6848,146.4987,146.5917,10281.0
2020-08-21 11:30:00,157.53,157.56,157.31,157.31,7795.0,146.5917,146.6196,146.387,146.387,7795.0
2020-08-21 12:00:00,157.31,157.66,157.31,157.57,2637.0,146.387,146.7127,146.387,146.629,2637.0
2020-08-21 12:30:00,157.61,157.65,157.56,157.64,4143.0,146.6662,146.7034,146.6196,146.6941,4143.0
2020-08-21 13:00:00,157.61,157.62,157.48,157.56,17544.0,146.6662,146.6755,146.5452,146.6196,17544.0
2020-08-21 13:30:00,157.58,157.72,157.55,157.65,5321.0,146.6383,146.7685,146.6103,146.7034,5321.0
2020-08-21 14:00:00,157.69,157.78,157.67,157.77,3072.0,146.7406,146.8244,146.722,146.8151,3072.0
2020-08-21 14:30:00,157.84,157.96,157.8,157.92,16260.0,146.8802,146.9919,146.843,146.9547,16260.0
2020-08-21 15:00:00,158.0,158.05,157.95,157.98,7057.0,147.0291,147.0756,146.9826,147.0105,7057.0
2020-08-21 15:30:00,158.0,158.01,157.79,157.95,21378.0,147.0291,147.0384,146.8337,146.9826,21378.0
2020-08-24 09:30:00,159.19,159.21,158.8,158.95,37708.0,148.1365,148.1551,147.7735,147.9131,37708.0
2020-08-24 10:00:00,158.87,159.17,158.7,159.17,25551.0,147.8387,148.1179,147.6805,148.1179,25551.0
2020-08-24 10:30:00,159.02,159.11,158.52,158.52,7576.0,147.9783,148.062,147.513,147.513,7576.0
2020-08-24 11:00:00,158.7,158.9,158.7,158.77,12566.0,147.6805,147.8666,147.6805,147.7456,12566.0
2020-08-24 11:30:00,158.82,158.98,158.81,158.97,7473.0,147.7922,147.941,147.7829,147.9317,7473.0
2020-08-24 12:00:00,158.9,159.03,158.9,158.91,1342.0,147.8666,147.9876,147.8666,147.8759,1342.0
2020-08-24 12:30:00,158.88,158.95,158.85,158.9,3961.0,147.848,147.9131,147.8201,147.8666,3961.0
2020-08-24 13:00:00,158.88,159.04,158.87,158.95,32398.0,147.848,147.9969,147.8387,147.9131,32398.0
2020-08-24 13:30:00,158.89,158.93,158.8,158.92,5084.0,147.8573,147.8945,147.7735,147.8852,5084.0
2020-08-24 14:00:00,158.86,158.94,158.85,158.87,10280.0,147.8294,147.9038,147.8201,147.8387,10280.0
2020-08-24 14:30:00,158.87,158.88,158.66,158.75,28845.0,147.8387,147.848,147.6433,147.727,28845.0
2020-08-24 15:00:00,158.78,158.94,158.61,158.92,32466.0,147.7549,147.9038,147.5967,147.8852,32466.0
2020-08-24 15:30:00,158.96,159.44,158.93,159.44,16946.0,147.9224,148.3691,147.8945,148.3691,16946.0
2020-08-25 09:30:00,159.71,159.74,159.43,159.59,40578.0,148.6204,148.6483,148.3598,148.5087,40578.0
2020-08-25 10:00:00,159.6,159.6,159.2,159.32,11500.0,148.518,148.518,148.1458,148.2574,11500.0
2020-08-25 10:30:00,159.26,159.41,159.15,159.24,32291.0,148.2016,148.3412,148.0992,148.183,32291.0
2020-08-25 11:00:00,159.48,159.68,159.43,159.5,9735.0,148.4063,148.5924,148.3598,148.4249,9735.0
2020-08-25 11:30:00,159.47,159.47,159.24,159.34,6131.0,148.397,148.397,148.183,148.2761,6131.0
2020-08-25 12:00:00,159.34,159.46,159.25,159.46,7453.0,148.2761,148.3877,148.1923,148.3877,7453.0
2020-08-25 12:30:00,159.35,159.56,159.35,159.52,5864.0,148.2854,148.4808,148.2854,148.4436,5864.0
2020-08-25 13:00:00,159.49,159.62,159.37,159.62,15201.0,148.4156,148.5366,148.304,148.5366,15201.0
2020-08-25 13:30:00,159.64,159.66,159.55,159.56,5119.0,148.5552,148.5738,148.4715,148.4808,5119.0
2020-08-25 14:00:00,159.56,159.75,159.51,159.75,11794.0,148.4808,148.6576,148.4342,148.6576,11794.0
2020-08-25 14:30:00,159.73,159.83,159.72,159.83,12454.0,148.639,148.732,148.6297,148.732,12454.0
2020-08-25 15:00:00,159.79,159.97,159.73,159.97,40784.0,148.6948,148.8623,148.639,148.8623,40784.0
2020-08-25 15:30:00,159.96,160.01,159.9,159.98,27509.0,148.853,148.8995,148.7972,148.8716,27509.0
2020-08-26 09:30:00,160.31,160.45,160.15,160.41,59361.0,149.1787,149.309,149.0298,149.2718,59361.0
2020-08-26 10:00:00,160.41,160.52,160.37,160.51,1492.0,149.2718,149.3741,149.2345,149.3648,1492.0
2020-08-26 10:30:00,160.62,160.74,160.62,160.69,3242.0,149.4672,149.5788,149.4672,149.5323,3242.0
2020-08-26 11:00:00,160.73,160.79,160.67,160.79,5960.0,149.5695,149.6254,149.5137,149.6254,5960.0
2020-08-26 11:30:00,160.78,161.05,160.76,161.05,8431.0,149.6161,149.8673,149.5975,149.8673,8431.0
2020-08-26 12:00:00,161.02,161.46,160.99,161.46,4240.0,149.8394,150.2488,149.8115,150.2488,4240.0
2020-08-26 12:30:00,161.42,161.42,161.18,161.37,3988.0,150.2116,150.2116,149.9883,150.1651,3988.0
2020-08-26 13:00:00,161.34,161.49,161.32,161.37,12650.0,150.1372,150.2768,150.1186,150.1651,12650.0
2020-08-26 13:30:00,161.39,161.53,161.38,161.52,4331.0,150.1837,150.314,150.1744,150.3047,4331.0
2020-08-26 14:00:00,161.55,161.87,161.55,161.87,9362.0,150.3326,150.6304,150.3326,150.6304,9362.0
2020-08-26 14:30:00,161.83,161.84,161.21,161.23,9266.0,150.5932,150.6025,150.0162,150.0348,9266.0
2020-08-26 15:00:00,161.16,161.81,161.14,161.81,17025.0,149.9697,150.5745,149.9511,150.5745,17025.0
2020-08-26 15:30:00,161.76,161.85,161.59,161.74,17054.0,150.528,150.6118,150.3698,150.5094,17054.0
2020-08-27 09:30:00,162.17,162.7,161.72,162.61,34437.0,150.9095,151.4027,150.4908,151.319,34437.0
2020-08-27 10:00:00,162.35,162.56,161.76,162.56,2904.0,151.077,151.2725,150.528,151.2725,2904.0
2020-08-27 10:30:00,162.51,162.76,162.36,162.72,10945.0,151.2259,151.4586,151.0864,151.4214,10945.0
2020-08-27 11:00:00,162.81,162.88,162.43,162.5,11053.0,151.5051,151.5702,151.1515,151.2166,11053.0
2020-08-27 11:30:00,162.48,162.94,162.37,162.85,3242.0,151.198,151.6261,151.0957,151.5423,3242.0
2020-08-27 12:00:00,162.78,162.78,162.2,162.2,8292.0,151.4772,151.4772,150.9375,150.9375,8292.0
2020-08-27 12:30:00,162.2,162.31,161.33,161.53,5226.0,150.9375,151.0398,150.1279,150.314,5226.0
2020-08-27 13:00:00,161.49,162.15,161.32,162.14,20273.0,150.2768,150.8909,150.1186,150.8816,20273.0
2020-08-27 13:30:00,162.17,162.18,161.82,162.06,3154.0,150.9095,150.9189,150.5839,150.8072,3154.0
2020-08-27 14:00:00,162.37,162.65,162.33,162.65,7180.0,151.0957,151.3562,151.0584,151.3562,7180.0
2020-08-27 14:30:00,162.66,162.74,162.41,162.5,8809.0,151.3655,151.44,151.1329,151.2166,8809.0
2020-08-27 15:00:00,162.6,162.81,162.45,162.68,12502.0,151.3097,151.5051,151.1701,151.3841,12502.0
2020-08-27 15:30:00,162.74,162.75,162.14,162.19,71894.0,151.44,151.4493,150.8816,150.9282,71894.0
2020-08-28 09:30:00,162.88,162.88,162.5,162.69,17842.0,151.5702,151.5702,151.2166,151.3934,17842.0
2020-08-28 10:00:00,162.59,162.62,162.43,162.62,2562.0,151.3004,151.3283,151.1515,151.3283,2562.0
2020-08-28 10:30:00,162.49,162.5,162.23,162.42,7951.0,151.2073,151.2166,150.9654,151.1422,7951.0
2020-08-28 11:00:00,162.32,162.71,162.26,162.65,6933.0,151.0491,151.4121,150.9933,151.3562,6933.0
2020-08-28 11:30:00,162.59,162.78,162.59,162.72,13547.0,151.3004,151.4772,151.3004,151.4214,13547.0
2020-08-28 12:00:00,162.75,162.8,162.68,162.68,36195.0,151.4493,151.4958,151.3841,151.3841,36195.0
2020-08-28 12:30:00,162.71,162.87,162.6,162.87,9490.0,151.4121,151.5609,151.3097,151.5609,9490.0
2020-08-28 13:00:00,162.88,162.88,162.42,162.42,12314.0,151.5702,151.5702,151.1422,151.1422,12314.0
2020-08-28 13:30:00,162.42,162.71,162.42,162.66,8426.0,151.1422,151.4121,151.1422,151.3655,8426.0
2020-08-28 14:00:00,162.67,162.76,162.62,162.73,5342.0,151.3748,151.4586,151.3283,151.4307,5342.0
2020-08-28 14:30:00,162.75,162.93,162.67,162.78,8404.0,151.4493,151.6168,151.3748,151.4772,8404.0
2020-08-28 15:00:00,162.83,163.23,162.83,163.15,7444.0,151.5237,151.8959,151.5237,151.8215,7444.0
2020-08-28 15:30:00,163.19,163.3,163.08,163.19,16457.0,151.8587,151.9611,151.7564,151.8587,16457.0
2020-08-31 09:30:00,163.21,163.22,162.95,163.0,22843.0,151.8773,151.8866,151.6354,151.6819,22843.0
2020-08-31 10:00:00,163.08,163.28,162.97,163.12,5182.0,151.7564,151.9425,151.654,151.7936,5182.0
2020-08-31 10:30:00,163.19,163.39,163.16,163.37,10826.0,151.8587,152.0448,151.8308,152.0262,10826.0
2020-08-31 11:00:00,163.37,163.43,162.75,162.88,7735.0,152.0262,152.0821,151.4493,151.5702,7735.0
2020-08-31 11:30:00,162.84,163.29,162.78,163.22,9310.0,151.533,151.9518,151.4772,151.8866,9310.0
2020-08-31 12:00:00,163.19,163.4,163.19,163.3,12585.0,151.8587,152.0541,151.8587,151.9611,12585.0
2020-08-31 12:30:00,163.23,163.33,163.14,163.33,5430.0,151.8959,151.989,151.8122,151.989,5430.0
2020-08-31 13:00:00,163.31,163.47,163.31,163.42,16306.0,151.9704,152.1193,151.9704,152.0728,16306.0
2020-08-31 13:30:00,163.45,163.55,163.43,163.45,14336.0,152.1007,152.1937,152.0821,152.1007,14336.0
2020-08-31 14:00:00,163.43,163.47,163.35,163.36,6842.0,152.0821,152.1193,152.0076,152.0169,6842.0
2020-08-31 14:30:00,163.4,163.6,163.27,163.57,20857.0,152.0541,152.2403,151.9332,152.2123,20857.0
2020-08-31 15:00:00,163.58,163.59,163.16,163.43,28752.0,152.2216,152.2309,151.8308,152.0821,28752.0
2020-08-31 15:30:00,163.42,163.8,162.98,162.98,73300.0,152.0728,152.4264,151.6633,151.6633,73300.0
2020-09-01 09:30:00,163.36,163.64,162.95,163.63,62626.0,152.0169,152.2775,151.6354,152.2682,62626.0
2020-09-01 10:00:00,163.85,164.06,163.53,164.02,10603.0,152.4729,152.6683,152.1751,152.6311,10603.0
2020-09-01 10:30:00,164.11,164.11,163.75,163.75,8717.0,152.7148,152.7148,152.3798,152.3798,8717.0
2020-09-01 11:00:00,163.72,163.93,163.58,163.62,6353.0,152.3519,152.5473,152.2216,152.2589,6353.0
2020-09-01 11:30:00,163.76,163.8,163.67,163.72,5425.0,152.3891,152.4264,152.3054,152.3519,5425.0
2020-09-01 12:00:00,163.66,163.95,163.66,163.84,10228.0,152.2961,152.566,152.2961,152.4636,10228.0
2020-09-01 12:30:00,163.81,163.9,163.79,163.85,3651.0,152.4357,152.5194,152.4171,152.4729,3651.0
2020-09-01 13:00:00,163.85,163.87,163.81,163.87,21546.0,152.4729,152.4915,152.4357,152.4915,21546.0
2020-09-01 13:30:00,163.86,164.08,163.79,163.97,19769.0,152.4822,152.6869,152.4171,152.5846,19769.0
2020-09-01 14:00:00,163.98,164.17,163.93,164.16,12076.0,152.5939,152.7707,152.5473,152.7614,12076.0
2020-09-01 14:30:00,164.16,164.22,164.08,164.19,17966.0,152.7614,152.8172,152.6869,152.7893,17966.0
2020-09-01 15:00:00,164.23,164.25,164.03,164.06,16228.0,152.8265,152.8451,152.6404,152.6683,16228.0
2020-09-01 15:30:00,164.05,164.55,164.03,164.53,52570.0,152.659,153.1243,152.6404,153.1057,52570.0
2020-09-02 09:30:00,165.55,165.55,164.71,164.94,29426.0,154.0549,154.0549,153.2732,153.4872,29426.0
2020-09-02 10:00:00,164.91,165.32,164.7,165.3,44656.0,153.4593,153.8408,153.2639,153.8222,44656.0
2020-09-02 10:30:00,165.4,165.54,165.24,165.38,4061.0,153.9153,154.0455,153.7664,153.8967,4061.0
2020-09-02 11:00:00,165.33,165.42,164.97,165.05,9043.0,153.8501,153.9339,153.5151,153.5896,9043.0
2020-09-02 11:30:00,165.06,165.26,164.77,165.21,13353.0,153.5989,153.785,153.329,153.7385,13353.0
2020-09-02 12:00:00,165.26,165.63,165.17,165.56,11772.0,153.785,154.1293,153.7012,154.0642,11772.0
2020-09-02 12:30:00,165.6,165.75,165.59,165.75,10843.0,154.1014,154.241,154.0921,154.241,10843.0
2020-09-02 13:00:00,165.72,166.18,165.65,166.18,55387.0,154.213,154.6411,154.1479,154.6411,55387.0
2020-09-02 13:30:00,166.16,166.27,166.08,166.18,15657.0,154.6225,154.7249,154.5481,154.6411,15657.0
2020-09-02 14:00:00,166.05,166.19,165.91,166.19,9809.0,154.5201,154.6504,154.3899,154.6504,9809.0
2020-09-02 14:30:00,166.11,166.31,166.11,166.26,8763.0,154.576,154.7621,154.576,154.7156,8763.0
2020-09-02 15:00:00,166.27,166.77,166.25,166.63,18894.0,154.7249,155.1901,154.7062,155.0599,18894.0
2020-09-02 15:30:00,166.66,167.1,166.58,166.75,73175.0,155.0878,155.4972,155.0133,155.1715,73175.0
2020-09-03 09:30:00,165.55,165.74,165.34,165.49,121019.0,154.0549,154.2317,153.8594,153.999,121019.0
2020-09-03 10:00:00,165.61,165.68,163.96,163.96,15158.0,154.1107,154.1758,152.5753,152.5753,15158.0
2020-09-03 10:30:00,164.3,164.3,162.98,163.49,45373.0,152.8916,152.8916,151.6633,152.1379,45373.0
2020-09-03 11:00:00,163.35,163.35,160.56,161.4,25336.0,152.0076,152.0076,149.4113,150.193,25336.0
2020-09-03 11:30:00,161.47,162.64,161.46,161.98,20959.0,150.2582,151.3469,150.2488,150.7327,20959.0
2020-09-03 12:00:00,161.92,162.29,161.82,161.82,15072.0,150.6769,151.0212,150.5839,150.5839,15072.0
2020-09-03 12:30:00,161.65,161.68,160.87,161.05,38470.0,150.4257,150.4536,149.6998,149.8673,38470.0
2020-09-03 13:00:00,160.91,161.5,160.38,161.5,19825.0,149.737,150.2861,149.2438,150.2861,19825.0
2020-09-03 13:30:00,161.46,161.46,160.66,160.88,14234.0,150.2488,150.2488,149.5044,149.7091,14234.0
2020-09-03 14:00:00,160.82,161.17,160.57,160.91,18292.0,149.6533,149.979,149.4206,149.737,18292.0
2020-09-03 14:30:00,160.77,161.52,160.26,160.27,42699.0,149.6068,150.3047,149.1322,149.1415,42699.0
2020-09-03 15:00:00,160.24,160.33,159.6,159.7,52024.0,149.1136,149.1973,148.518,148.6111,52024.0
2020-09-03 15:30:00,159.7,160.99,159.52,160.82,44404.0,148.6111,149.8115,148.4436,149.6533,44404.0
2020-09-04 09:30:00,161.08,161.87,159.49,159.6,76116.0,149.8952,150.6304,148.4156,148.518,76116.0
2020-09-04 10:00:00,159.72,160.15,157.62,157.62,22191.0,148.6297,149.0298,146.6755,146.6755,22191.0
2020-09-04 10:30:00,157.65,157.98,155.6,157.32,60114.0,146.7034,147.0105,144.7957,146.3963,60114.0
2020-09-04 11:00:00,157.33,157.33,155.88,156.08,59858.0,146.4056,146.4056,145.0563,145.2424,59858.0
2020-09-04 11:30:00,156.38,157.67,156.32,157.56,33412.0,145.5216,146.722,145.4657,146.6196,33412.0
2020-09-04 12:00:00,157.81,158.4,157.39,158.4,16407.0,146.8523,147.4013,146.4615,147.4013,16407.0
2020-09-04 12:30:00,158.47,158.9,158.44,158.56,5251.0,147.4665,147.8666,147.4385,147.5502,5251.0
2020-09-04 13:00:00,158.5,158.5,157.53,157.89,16131.0,147.4944,147.4944,146.5917,146.9267,16131.0
2020-09-04 13:30:00,157.78,158.35,157.42,158.25,7490.0,146.8244,147.3548,146.4894,147.2617,7490.0
2020-09-04 14:00:00,158.26,158.86,158.11,158.86,7740.0,147.271,147.8294,147.1315,147.8294,7740.0
2020-09-04 14:30:00,158.83,160.28,158.64,160.28,22924.0,147.8015,149.1508,147.6247,149.1508,22924.0
2020-09-04 15:00:00,160.23,160.69,159.8,160.69,15639.0,149.1043,149.5323,148.7041,149.5323,15639.0
2020-09-04 15:30:00,160.52,160.52,159.37,159.45,38160.0,149.3741,149.3741,148.304,148.3784,38160.0
2020-09-08 09:30:00,156.24,156.56,155.1,156.36,49723.0,145.3913,145.6891,144.3305,145.503,49723.0
2020-09-08 10:00:00,156.39,156.9,155.66,156.8,12271.0,145.5309,146.0055,144.8516,145.9124,12271.0
2020-09-08 10:30:00,156.78,157.0,155.94,156.19,10675.0,145.8938,146.0985,145.1121,145.3448,10675.0
2020-09-08 11:00:00,155.98,156.79,155.97,156.41,10796.0,145.1494,145.9031,145.1401,145.5495,10796.0
2020-09-08 11:30:00,156.33,156.33,155.48,155.96,21280.0,145.4751,145.4751,144.6841,145.1307,21280.0
2020-09-08 12:00:00,155.89,156.36,155.88,156.33,14094.0,145.0656,145.503,145.0563,145.4751,14094.0
2020-09-08 12:30:00,156.11,156.59,155.95,156.54,49476.0,145.2703,145.717,145.1214,145.6705,49476.0
2020-09-08 13:00:00,156.32,156.65,156.18,156.46,22720.0,145.4657,145.7728,145.3355,145.596,22720.0
2020-09-08 13:30:00,156.43,156.88,156.34,156.67,7229.0,145.5681,145.9869,145.4844,145.7914,7229.0
2020-09-08 14:00:00,156.74,156.79,155.86,155.89,10909.0,145.8566,145.9031,145.0377,145.0656,10909.0
2020-09-08 14:30:00,155.77,155.77,154.71,155.43,17632.0,144.9539,144.9539,143.9675,144.6375,17632.0
2020-09-08 15:00:00,155.28,155.6,154.66,155.6,11760.0,144.498,144.7957,143.921,144.7957,11760.0
2020-09-08 15:30:00,155.67,155.67,154.65,154.81,51053.0,144.8609,144.8609,143.9117,144.0606,51053.0
2020-09-09 09:30:00,156.9,156.93,156.44,156.88,35571.0,146.0055,146.0334,145.5774,145.9869,35571.0
2020-09-09 10:00:00,157.15,157.84,157.12,157.84,30931.0,146.2381,146.8802,146.2102,146.8802,30931.0
2020-09-09 10:30:00,157.8,157.93,157.61,157.63,7697.0,146.843,146.964,146.6662,146.6848,7697.0
2020-09-09 11:00:00,157.95,158.12,157.42,157.96,10456.0,146.9826,147.1408,146.4894,146.9919,10456.0
2020-09-09 11:30:00,157.93,158.12,157.86,158.02,8966.0,146.964,147.1408,146.8988,147.0477,8966.0
2020-09-09 12:00:00,158.1,158.34,158.01,158.24,13598.0,147.1222,147.3455,147.0384,147.2524,13598.0
2020-09-09 12:30:00,158.32,158.61,158.29,158.47,8332.0,147.3269,147.5967,147.299,147.4665,8332.0
2020-09-09 13:00:00,158.63,159.01,158.57,158.83,12027.0,147.6154,147.969,147.5595,147.8015,12027.0
2020-09-09 13:30:00,158.78,158.91,158.5,158.5,11969.0,147.7549,147.8759,147.4944,147.4944,11969.0
2020-09-09 14:00:00,158.39,158.65,158.27,158.43,17635.0,147.392,147.634,147.2803,147.4292,17635.0
2020-09-09 14:30:00,158.55,158.85,158.54,158.8,7230.0,147.5409,147.8201,147.5316,147.7735,7230.0
2020-09-09 15:00:00,158.84,159.11,158.84,159.04,11332.0,147.8108,148.062,147.8108,147.9969,11332.0
2020-09-09 15:30:00,159.0,159.12,157.92,157.93,37038.0,147.9597,148.0713,146.9547,146.964,37038.0
2020-09-10 09:30:00,159.01,159.23,158.7,159.03,16874.0,147.969,148.1737,147.6805,147.9876,16874.0
2020-09-10 10:00:00,159.06,159.43,158.9,158.9,11458.0,148.0155,148.3598,147.8666,147.8666,11458.0
2020-09-10 10:30:00,159.02,159.23,157.55,157.56,29997.0,147.9783,148.1737,146.6103,146.6196,29997.0
2020-09-10 11:00:00,157.48,158.49,157.46,158.37,15184.0,146.5452,147.4851,146.5266,147.3734,15184.0
2020-09-10 11:30:00,158.55,158.56,157.96,157.96,4903.0,147.5409,147.5502,146.9919,146.9919,4903.0
2020-09-10 12:00:00,158.09,158.18,157.48,157.67,7200.0,147.1128,147.1966,146.5452,146.722,7200.0
2020-09-10 12:30:00,157.66,157.78,157.0,157.44,22705.0,146.7127,146.8244,146.0985,146.508,22705.0
2020-09-10 13:00:00,157.47,157.85,157.46,157.56,2713.0,146.5359,146.8895,146.5266,146.6196,2713.0
2020-09-10 13:30:00,157.7,157.77,157.09,157.1,17727.0,146.7499,146.8151,146.1823,146.1916,17727.0
2020-09-10 14:00:00,157.2,157.41,155.48,155.48,19761.0,146.2846,146.4801,144.6841,144.6841,19761.0
2020-09-10 14:30:00,155.51,156.14,155.5,156.13,15537.0,144.712,145.2982,144.7027,145.2889,15537.0
2020-09-10 15:00:00,156.18,156.23,154.84,155.35,14465.0,145.3355,145.382,144.0885,144.5631,14465.0
2020-09-10 15:30:00,155.37,156.02,155.17,155.32,36597.0,144.5817,145.1866,144.3956,144.5352,36597.0
2020-09-11 09:30:00,156.22,156.41,155.29,155.34,24667.0,145.3727,145.5495,144.5073,144.5538,24667.0
2020-09-11 10:00:00,155.35,156.18,155.25,156.03,17703.0,144.5631,145.3355,144.47,145.1959,17703.0
2020-09-11 10:30:00,156.05,156.47,155.62,156.15,11975.0,145.2145,145.6053,144.8144,145.3076,11975.0
2020-09-11 11:00:00,156.33,156.61,155.93,156.02,14767.0,145.4751,145.7356,145.1028,145.1866,14767.0
2020-09-11 11:30:00,155.7,155.99,155.67,155.67,8508.0,144.8888,145.1587,144.8609,144.8609,8508.0
2020-09-11 12:00:00,155.58,156.1,155.57,155.92,11859.0,144.7771,145.261,144.7678,145.0935,11859.0
2020-09-11 12:30:00,155.73,155.73,154.87,154.88,23117.0,144.9167,144.9167,144.1164,144.1257,23117.0
2020-09-11 13:00:00,154.98,154.99,154.16,154.21,23672.0,144.2188,144.2281,143.4557,143.5023,23672.0
2020-09-11 13:30:00,154.2,154.63,153.9,154.06,32524.0,143.493,143.8931,143.2138,143.3627,32524.0
2020-09-11 14:00:00,154.15,154.79,154.04,154.59,11257.0,143.4464,144.042,143.3441,143.8559,11257.0
2020-09-11 14:30:00,154.65,155.41,154.63,155.14,15643.0,143.9117,144.6189,143.8931,144.3677,15643.0
2020-09-11 15:00:00,155.11,155.72,154.57,155.72,34276.0,144.3398,144.9074,143.8373,144.9074,34276.0
2020-09-11 15:30:00,155.68,155.89,155.27,155.36,14028.0,144.8702,145.0656,144.4887,144.5724,14028.0
2020-09-14 09:30:00,156.97,157.7,156.71,157.68,21788.0,146.0706,146.7499,145.8287,146.7313,21788.0
2020-09-14 10:00:00,157.69,158.35,157.57,158.3,12606.0,146.7406,147.3548,146.629,147.3083,12606.0
2020-09-14 10:30:00,158.22,158.22,157.95,158.02,6811.0,147.2338,147.2338,146.9826,147.0477,6811.0
2020-09-14 11:00:00,158.03,158.14,157.79,158.07,7788.0,147.057,147.1594,146.8337,147.0942,7788.0
2020-09-14 11:30:00,158.2,158.22,158.05,158.16,7389.0,147.2152,147.2338,147.0756,147.178,7389.0
2020-09-14 12:00:00,158.07,158.27,158.07,158.09,2345.0,147.0942,147.2803,147.0942,147.1128,2345.0
2020-09-14 12:30:00,158.11,158.14,157.93,157.93,6564.0,147.1315,147.1594,146.964,146.964,6564.0
2020-09-14 13:00:00,157.94,157.94,157.46,157.65,12163.0,146.9733,146.9733,146.5266,146.7034,12163.0
2020-09-14 13:30:00,157.66,157.82,157.39,157.81,25920.0,146.7127,146.8616,146.4615,146.8523,25920.0
2020-09-14 14:00:00,157.64,157.96,157.64,157.78,13905.0,146.6941,146.9919,146.6941,146.8244,13905.0
2020-09-14 14:30:00,157.71,157.84,157.32,157.66,17784.0,146.7592,146.8802,146.3963,146.7127,17784.0
2020-09-14 15:00:00,157.65,157.68,157.22,157.52,9206.0,146.7034,146.7313,146.3033,146.5824,9206.0
2020-09-14 15:30:00,157.52,158.16,157.43,157.6,9817.0,146.5824,147.178,146.4987,146.6569,9817.0
2020-09-15 09:30:00,158.94,159.37,158.91,159.13,24983.0,147.9038,148.304,147.8759,148.0806,24983.0
2020-09-15 10:00:00,159.18,159.29,158.82,159.0,8668.0,148.1272,148.2295,147.7922,147.9597,8668.0
2020-09-15 10:30:00,158.95,159.1,158.69,159.0,3708.0,147.9131,148.0527,147.6712,147.9597,3708.0
2020-09-15 11:00:00,159.14,159.31,159.04,159.13,11498.0,148.0899,148.2481,147.9969,148.0806,11498.0
2020-09-15 11:30:00,159.18,159.3,158.96,158.99,10556.0,148.1272,148.2388,147.9224,147.9504,10556.0
2020-09-15 12:00:00,159.17,159.19,159.05,159.17,19422.0,148.1179,148.1365,148.0062,148.1179,19422.0
2020-09-15 12:30:00,159.16,159.24,159.15,159.19,11102.0,148.1086,148.183,148.0992,148.1365,11102.0
2020-09-15 13:00:00,159.3,159.35,159.11,159.15,17415.0,148.2388,148.2854,148.062,148.0992,17415.0
2020-09-15 13:30:00,159.16,159.21,159.01,159.01,6795.0,148.1086,148.1551,147.969,147.969,6795.0
2020-09-15 14:00:00,159.01,159.01,158.65,158.8,8927.0,147.969,147.969,147.634,147.7735,8927.0
2020-09-15 14:30:00,158.85,158.99,158.82,158.88,3785.0,147.8201,147.9504,147.7922,147.848,3785.0
2020-09-15 15:00:00,158.84,158.87,158.4,158.5,16832.0,147.8108,147.8387,147.4013,147.4944,16832.0
2020-09-15 15:30:00,158.53,158.65,157.99,158.62,13094.0,147.5223,147.634,147.0198,147.606,13094.0
2020-09-16 09:30:00,159.23,159.24,158.92,159.04,17625.0,148.1737,148.183,147.8852,147.9969,17625.0
2020-09-16 10:00:00,159.18,159.26,158.9,158.9,6509.0,148.1272,148.2016,147.8666,147.8666,6509.0
2020-09-16 10:30:00,158.94,159.02,158.68,158.98,2993.0,147.9038,147.9783,147.6619,147.941,2993.0
2020-09-16 11:00:00,159.04,159.53,159.04,159.47,8154.0,147.9969,148.4529,147.9969,148.397,8154.0
2020-09-16 11:30:00,159.43,159.51,159.25,159.27,3996.0,148.3598,148.4342,148.1923,148.2109,3996.0
2020-09-16 12:00:00,159.31,159.36,159.11,159.2,7047.0,148.2481,148.2947,148.062,148.1458,7047.0
2020-09-16 12:30:00,159.13,159.14,158.91,159.05,5155.0,148.0806,148.0899,147.8759,148.0062,5155.0
2020-09-16 13:00:00,159.0,159.12,158.77,158.78,9408.0,147.9597,148.0713,147.7456,147.7549,9408.0
2020-09-16 13:30:00,158.8,158.95,158.65,158.95,5391.0,147.7735,147.9131,147.634,147.9131,5391.0
2020-09-16 14:00:00,159.02,159.72,159.02,159.5,5351.0,147.9783,148.6297,147.9783,148.4249,5351.0
2020-09-16 14:30:00,159.74,159.84,159.02,159.16,14066.0,148.6483,148.7413,147.9783,148.1086,14066.0
2020-09-16 15:00:00,159.17,159.31,158.17,158.3,16561.0,148.1179,148.2481,147.1873,147.3083,16561.0
2020-09-16 15:30:00,158.08,158.65,157.8,157.87,18617.0,147.1035,147.634,146.843,146.9081,18617.0
2020-09-17 09:30:00,155.4,156.07,155.29,156.06,18464.0,144.6096,145.2331,144.5073,145.2238,18464.0
2020-09-17 10:00:00,156.21,156.83,156.0,156.5,22529.0,145.3634,145.9403,145.168,145.6333,22529.0
2020-09-17 10:30:00,156.29,157.0,156.25,156.94,5651.0,145.4378,146.0985,145.4006,146.0427,5651.0
2020-09-17 11:00:00,157.09,157.19,156.79,156.84,5389.0,146.1823,146.2753,145.9031,145.9496,5389.0
2020-09-17 11:30:00,156.86,156.86,155.97,156.05,91197.0,145.9683,145.9683,145.1401,145.2145,91197.0
2020-09-17 12:00:00,156.14,156.15,155.08,155.24,12845.0,145.2982,145.3076,144.3118,144.4607,12845.0
2020-09-17 12:30:00,155.24,155.71,155.14,155.71,9354.0,144.4607,144.8981,144.3677,144.8981,9354.0
2020-09-17 13:00:00,155.68,155.76,155.36,155.51,19507.0,144.8702,144.9446,144.5724,144.712,19507.0
2020-09-17 13:30:00,155.57,156.0,155.54,155.7,9198.0,144.7678,145.168,144.7399,144.8888,9198.0
2020-09-17 14:00:00,155.83,156.18,155.83,155.87,12704.0,145.0098,145.3355,145.0098,145.047,12704.0
2020-09-17 14:30:00,155.54,155.76,155.31,155.6,8534.0,144.7399,144.9446,144.5259,144.7957,8534.0
2020-09-17 15:00:00,155.62,155.83,155.15,155.43,12919.0,144.8144,145.0098,144.377,144.6375,12919.0
2020-09-17 15:30:00,155.44,156.47,155.44,156.47,17471.0,144.6469,145.6053,144.6469,145.6053,17471.0
2020-09-18 09:30:00,156.98,156.98,155.91,156.25,25845.0,146.0799,146.0799,145.0842,145.4006,25845.0
2020-09-18 10:00:00,156.39,156.77,156.32,156.39,6530.0,145.5309,145.8845,145.4657,145.5309,6530.0
2020-09-18 10:30:00,156.31,156.38,155.64,155.77,24619.0,145.4564,145.5216,144.833,144.9539,24619.0
2020-09-18 11:00:00,155.76,155.92,155.49,155.73,10423.0,144.9446,145.0935,144.6934,144.9167,10423.0
2020-09-18 11:30:00,155.39,155.91,155.33,155.88,11182.0,144.6003,145.0842,144.5445,145.0563,11182.0
2020-09-18 12:00:00,155.76,155.96,155.34,155.42,40907.0,144.9446,145.1307,144.5538,144.6282,40907.0
2020-09-18 12:30:00,155.17,155.18,154.71,154.8,12231.0,144.3956,144.4049,143.9675,144.0513,12231.0
2020-09-18 13:00:00,154.79,154.91,154.08,154.09,19783.0,144.042,144.1537,143.3813,143.3906,19783.0
2020-09-18 13:30:00,153.93,154.33,153.51,154.3,15790.0,143.2417,143.6139,142.8509,143.586,15790.0
2020-09-18 14:00:00,154.4,154.56,154.09,154.56,12110.0,143.6791,143.828,143.3906,143.828,12110.0
2020-09-18 14:30:00,154.47,154.6,154.33,154.44,7145.0,143.7442,143.8652,143.6139,143.7163,7145.0
2020-09-18 15:00:00,154.75,155.04,154.68,155.02,12004.0,144.0048,144.2746,143.9396,144.256,12004.0
2020-09-18 15:30:00,155.04,155.23,154.78,154.78,18048.0,144.2746,144.4514,144.0327,144.0327,18048.0
2020-09-21 09:30:00,152.62,152.97,151.68,152.47,29249.0,142.0227,142.3484,141.1479,141.8831,29249.0
2020-09-21 10:00:00,152.51,152.52,151.1,151.18,51411.0,141.9203,141.9296,140.6082,140.6827,51411.0
2020-09-21 10:30:00,151.14,151.28,150.64,151.22,61032.0,140.6454,140.7757,140.1801,140.7199,61032.0
2020-09-21 11:00:00,151.13,151.72,150.87,151.07,30655.0,140.6361,141.1852,140.3942,140.5803,30655.0
2020-09-21 11:30:00,151.12,151.68,150.91,151.68,5586.0,140.6268,141.1479,140.4314,141.1479,5586.0
2020-09-21 12:00:00,151.75,152.11,151.73,152.08,23147.0,141.2131,141.5481,141.1945,141.5202,23147.0
2020-09-21 12:30:00,152.06,152.13,151.49,151.55,6643.0,141.5015,141.5667,140.9711,141.027,6643.0
2020-09-21 13:00:00,151.6,152.1,151.33,151.98,27902.0,141.0735,141.5388,140.8222,141.4271,27902.0
2020-09-21 13:30:00,152.13,152.3,151.58,151.78,67608.0,141.5667,141.7249,141.0549,141.241,67608.0
2020-09-21 14:00:00,151.8,151.82,151.35,151.62,17284.0,141.2596,141.2782,140.8408,141.0921,17284.0
2020-09-21 14:30:00,151.43,151.68,151.07,151.68,15211.0,140.9153,141.1479,140.5803,141.1479,15211.0
2020-09-21 15:00:00,151.64,152.55,151.63,152.4,24892.0,141.1107,141.9575,141.1014,141.8179,24892.0
2020-09-21 15:30:00,152.44,153.28,152.17,153.28,18418.0,141.8552,142.6368,141.6039,142.6368,18418.0
2020-09-22 09:30:00,153.99,154.15,153.26,153.46,42566.0,143.2975,143.4464,142.6182,142.8043,42566.0
2020-09-22 10:00:00,153.51,154.05,153.45,154.05,7026.0,142.8509,143.3534,142.795,143.3534,7026.0
2020-09-22 10:30:00,154.04,154.05,153.11,153.11,20129.0,143.3441,143.3534,142.4786,142.4786,20129.0
2020-09-22 11:00:00,153.03,153.41,152.75,153.33,14649.0,142.4042,142.7578,142.1436,142.6834,14649.0
2020-09-22 11:30:00,153.38,153.55,153.04,153.55,11007.0,142.7299,142.8881,142.4135,142.8881,11007.0
2020-09-22 12:00:00,153.71,153.78,153.64,153.67,9420.0,143.037,143.1021,142.9718,142.9998,9420.0
2020-09-22 12:30:00,153.83,153.83,153.24,153.25,3717.0,143.1486,143.1486,142.5996,142.6089,3717.0
2020-09-22 13:00:00,153.44,153.95,153.41,153.95,30529.0,142.7857,143.2603,142.7578,143.2603,30529.0
2020-09-22 13:30:00,153.91,154.29,153.85,154.23,36995.0,143.2231,143.5767,143.1673,143.5209,36995.0
2020-09-22 14:00:00,154.44,154.59,154.29,154.37,11962.0,143.7163,143.8559,143.5767,143.6511,11962.0
2020-09-22 14:30:00,154.43,154.49,154.27,154.28,5022.0,143.707,143.7628,143.5581,143.5674,5022.0
2020-09-22 15:00:00,154.29,154.79,154.21,154.75,9089.0,143.5767,144.042,143.5023,144.0048,9089.0
2020-09-22 15:30:00,154.71,155.06,154.51,154.82,29473.0,143.9675,144.2932,143.7814,144.0699,29473.0
2020-09-23 09:30:00,155.11,155.11,154.51,154.53,35460.0,144.3398,144.3398,143.7814,143.8,35460.0
2020-09-23 10:00:00,154.54,154.7,154.17,154.44,10637.0,143.8093,143.9582,143.465,143.7163,10637.0
2020-09-23 10:30:00,154.47,154.54,154.0,154.21,26303.0,143.7442,143.8093,143.3068,143.5023,26303.0
2020-09-23 11:00:00,154.22,154.46,153.94,153.94,12713.0,143.5116,143.7349,143.251,143.251,12713.0
2020-09-23 11:30:00,153.98,154.01,153.44,153.52,5711.0,143.2882,143.3161,142.7857,142.8602,5711.0
2020-09-23 12:00:00,153.36,153.74,153.28,153.62,8989.0,142.7113,143.0649,142.6368,142.9532,8989.0
2020-09-23 12:30:00,153.61,153.99,153.54,153.99,4378.0,142.9439,143.2975,142.8788,143.2975,4378.0
2020-09-23 13:00:00,153.91,153.96,153.64,153.64,13609.0,143.2231,143.2696,142.9718,142.9718,13609.0
2020-09-23 13:30:00,153.57,153.67,153.02,153.16,12101.0,142.9067,142.9998,142.3949,142.5252,12101.0
2020-09-23 14:00:00,152.92,153.08,152.1,152.34,20118.0,142.3018,142.4507,141.5388,141.7621,20118.0
2020-09-23 14:30:00,152.26,152.31,151.51,151.63,12934.0,141.6877,141.7342,140.9897,141.1014,12934.0
2020-09-23 15:00:00,151.58,151.73,151.12,151.61,12166.0,141.0549,141.1945,140.6268,141.0828,12166.0
2020-09-23 15:30:00,151.55,151.76,150.92,151.11,22969.0,141.027,141.2224,140.4407,140.6175,22969.0
2020-09-24 09:30:00,150.44,151.09,149.63,150.83,50966.0,139.994,140.5989,139.2403,140.357,50966.0
2020-09-24 10:00:00,151.06,152.0,151.03,151.03,11365.0,140.571,141.4457,140.5431,140.5431,11365.0
2020-09-24 10:30:00,150.81,151.28,150.36,151.28,12075.0,140.3383,140.7757,139.9196,140.7757,12075.0
2020-09-24 11:00:00,151.24,151.42,150.73,151.25,17918.0,140.7385,140.906,140.2639,140.7478,17918.0
2020-09-24 11:30:00,151.3,151.97,151.28,151.96,21594.0,140.7943,141.4178,140.7757,141.4085,21594.0
2020-09-24 12:00:00,152.0,152.36,151.97,152.16,32297.0,141.4457,141.7807,141.4178,141.5946,32297.0
2020-09-24 12:30:00,152.08,152.18,151.59,152.18,11280.0,141.5202,141.6132,141.0642,141.6132,11280.0
2020-09-24 13:00:00,152.22,152.82,152.22,152.77,15317.0,141.6504,142.2088,141.6504,142.1622,15317.0
2020-09-24 13:30:00,152.86,153.09,152.53,152.53,37244.0,142.246,142.46,141.9389,141.9389,37244.0
2020-09-24 14:00:00,152.52,152.52,151.95,152.04,6842.0,141.9296,141.9296,141.3992,141.4829,6842.0
2020-09-24 14:30:00,152.01,152.39,151.23,151.25,23972.0,141.455,141.8086,140.7292,140.7478,23972.0
2020-09-24 15:00:00,151.27,151.64,150.76,150.92,21637.0,140.7664,141.1107,140.2918,140.4407,21637.0
2020-09-24 15:30:00,150.89,151.8,150.73,151.46,57577.0,140.4128,141.2596,140.2639,140.9432,57577.0
2020-09-25 09:30:00,150.46,150.96,150.45,150.96,27953.0,140.5747,141.0419,140.5654,141.0419,27953.0
2020-09-25 10:00:00,151.0,151.25,150.16,151.25,17915.0,141.0792,141.3128,140.2944,141.3128,17915.0
2020-09-25 10:30:00,151.13,151.75,151.13,151.58,8803.0,141.2007,141.78,141.2007,141.6211,8803.0
2020-09-25 11:00:00,151.48,152.04,151.43,151.99,4107.0,141.5277,142.0509,141.481,142.0042,4107.0
2020-09-25 11:30:00,151.94,151.99,151.45,151.48,7440.0,141.9575,142.0042,141.4997,141.5277,7440.0
2020-09-25 12:00:00,151.53,152.05,151.53,151.69,8822.0,141.5744,142.0603,141.5744,141.7239,8822.0
2020-09-25 12:30:00,151.73,152.02,151.66,152.02,6311.0,141.7613,142.0322,141.6959,142.0322,6311.0
2020-09-25 13:00:00,151.93,152.29,151.93,152.24,17169.0,141.9481,142.2845,141.9481,142.2378,17169.0
2020-09-25 13:30:00,152.33,152.62,152.28,152.6,21081.0,142.3219,142.5928,142.2751,142.5741,21081.0
2020-09-25 14:00:00,152.62,152.97,152.62,152.92,7015.0,142.5928,142.9198,142.5928,142.8731,7015.0
2020-09-25 14:30:00,152.89,153.12,152.79,153.12,5414.0,142.8451,143.06,142.7516,143.06,5414.0
2020-09-25 15:00:00,153.13,153.79,153.1,153.68,12595.0,143.0693,143.6859,143.0413,143.5832,12595.0
2020-09-25 15:30:00,153.59,153.6,153.2,153.47,15912.0,143.4991,143.5084,143.1347,143.387,15912.0
2020-09-28 09:30:00,155.57,155.85,155.15,155.35,30431.0,145.349,145.6106,144.9566,145.1434,30431.0
2020-09-28 10:00:00,155.34,156.08,155.22,156.01,5022.0,145.1341,145.8255,145.022,145.7601,5022.0
2020-09-28 10:30:00,155.97,156.1,155.49,155.52,7488.0,145.7227,145.8442,145.2742,145.3023,7488.0
2020-09-28 11:00:00,155.63,155.91,155.59,155.72,7063.0,145.4051,145.6667,145.3677,145.4891,7063.0
2020-09-28 11:30:00,155.85,155.98,155.6,155.72,6889.0,145.6106,145.7321,145.377,145.4891,6889.0
2020-09-28 12:00:00,155.67,155.75,155.49,155.53,9120.0,145.4424,145.5172,145.2742,145.3116,9120.0
2020-09-28 12:30:00,155.64,155.97,155.58,155.95,9443.0,145.4144,145.7227,145.3583,145.704,9443.0
2020-09-28 13:00:00,155.93,156.11,155.81,156.02,13974.0,145.6853,145.8535,145.5732,145.7694,13974.0
2020-09-28 13:30:00,156.06,156.22,156.05,156.18,6469.0,145.8068,145.9563,145.7975,145.9189,6469.0
2020-09-28 14:00:00,156.05,156.28,156.02,156.17,18074.0,145.7975,146.0123,145.7694,145.9096,18074.0
2020-09-28 14:30:00,156.21,156.31,156.1,156.22,5162.0,145.9469,146.0404,145.8442,145.9563,5162.0
2020-09-28 15:00:00,156.19,156.2,156.01,156.17,7680.0,145.9283,145.9376,145.7601,145.9096,7680.0
2020-09-28 15:30:00,156.17,156.17,155.78,155.97,27978.0,145.9096,145.9096,145.5452,145.7227,27978.0
2020-09-29 09:30:00,155.96,156.12,155.72,155.83,22744.0,145.7134,145.8629,145.4891,145.5919,22744.0
2020-09-29 10:00:00,155.91,156.23,155.74,156.18,7381.0,145.6667,145.9656,145.5078,145.9189,7381.0
2020-09-29 10:30:00,156.12,156.14,155.29,155.51,6954.0,145.8629,145.8815,145.0874,145.2929,6954.0
2020-09-29 11:00:00,155.36,155.59,155.3,155.52,4492.0,145.1528,145.3677,145.0967,145.3023,4492.0
2020-09-29 11:30:00,155.47,155.65,155.0,155.24,8634.0,145.2556,145.4237,144.8164,145.0407,8634.0
2020-09-29 12:00:00,155.18,155.2,155.07,155.2,6943.0,144.9846,145.0033,144.8818,145.0033,6943.0
2020-09-29 12:30:00,155.13,155.41,155.12,155.41,4996.0,144.9379,145.1995,144.9286,145.1995,4996.0
2020-09-29 13:00:00,155.35,155.35,154.93,155.31,14154.0,145.1434,145.1434,144.751,145.1061,14154.0
2020-09-29 13:30:00,155.42,155.75,155.35,155.66,8197.0,145.2088,145.5172,145.1434,145.4331,8197.0
2020-09-29 14:00:00,155.61,155.73,155.51,155.73,9215.0,145.3864,145.4985,145.2929,145.4985,9215.0
2020-09-29 14:30:00,155.75,155.88,155.67,155.7,12452.0,145.5172,145.6386,145.4424,145.4705,12452.0
2020-09-29 15:00:00,155.65,155.84,155.5,155.51,6890.0,145.4237,145.6013,145.2836,145.2929,6890.0
2020-09-29 15:30:00,155.51,155.59,155.23,155.24,20325.0,145.2929,145.3677,145.0313,145.0407,20325.0
2020-09-30 09:30:00,155.62,156.51,155.59,156.51,54537.0,145.3957,146.2272,145.3677,146.2272,54537.0
2020-09-30 10:00:00,156.57,157.01,156.57,156.85,28282.0,146.2833,146.6944,146.2833,146.5449,28282.0
2020-09-30 10:30:00,156.87,157.08,156.83,156.89,16843.0,146.5636,146.7598,146.5262,146.5823,16843.0
2020-09-30 11:00:00,156.83,157.38,156.75,157.3,11980.0,146.5262,147.0401,146.4515,146.9653,11980.0
2020-09-30 11:30:00,157.31,157.31,157.04,157.27,7068.0,146.9747,146.9747,146.7224,146.9373,7068.0
2020-09-30 12:00:00,157.34,157.6,157.29,157.52,11920.0,147.0027,147.2456,146.956,147.1709,11920.0
2020-09-30 12:30:00,157.58,157.6,157.26,157.35,6913.0,147.2269,147.2456,146.928,147.012,6913.0
2020-09-30 13:00:00,157.4,157.4,156.99,157.19,15083.0,147.0588,147.0588,146.6757,146.8626,15083.0
2020-09-30 13:30:00,157.19,157.6,157.18,157.58,11833.0,146.8626,147.2456,146.8532,147.2269,11833.0
2020-09-30 14:00:00,157.6,157.92,156.77,157.17,25433.0,147.2456,147.5446,146.4702,146.8439,25433.0
2020-09-30 14:30:00,157.16,157.16,156.11,156.8,17234.0,146.8345,146.8345,145.8535,146.4982,17234.0
2020-09-30 15:00:00,156.9,156.9,155.51,156.09,23416.0,146.5916,146.5916,145.2929,145.8348,23416.0
2020-09-30 15:30:00,155.76,157.03,155.76,156.39,68749.0,145.5265,146.7131,145.5265,146.1151,68749.0
2020-10-01 09:30:00,157.79,158.14,157.36,157.36,35391.0,147.4231,147.7501,147.0214,147.0214,35391.0
2020-10-01 10:00:00,157.29,157.44,156.87,156.94,25309.0,146.956,147.0961,146.5636,146.629,25309.0
2020-10-01 10:30:00,157.02,157.65,157.02,157.25,23481.0,146.7037,147.2923,146.7037,146.9186,23481.0
2020-10-01 11:00:00,157.2,157.65,157.2,157.65,9253.0,146.8719,147.2923,146.8719,147.2923,9253.0
2020-10-01 11:30:00,157.69,157.73,157.37,157.59,6113.0,147.3297,147.3671,147.0307,147.2363,6113.0
2020-10-01 12:00:00,157.58,157.58,157.3,157.52,22443.0,147.2269,147.2269,146.9653,147.1709,22443.0
2020-10-01 12:30:00,157.56,157.64,157.56,157.6,3353.0,147.2082,147.283,147.2082,147.2456,3353.0
2020-10-01 13:00:00,157.62,157.77,157.39,157.44,14089.0,147.2643,147.4045,147.0494,147.0961,14089.0
2020-10-01 13:30:00,157.48,157.61,157.11,157.22,13277.0,147.1335,147.255,146.7878,146.8906,13277.0
2020-10-01 14:00:00,157.26,157.46,156.64,157.15,14321.0,146.928,147.1148,146.3487,146.8252,14321.0
2020-10-01 14:30:00,157.33,157.57,157.32,157.51,5167.0,146.9934,147.2176,146.984,147.1615,5167.0
2020-10-01 15:00:00,157.56,157.72,157.12,157.15,7527.0,147.2082,147.3577,146.7972,146.8252,7527.0
2020-10-01 15:30:00,157.22,157.62,157.04,157.62,15530.0,146.8906,147.2643,146.7224,147.2643,15530.0
2020-10-02 09:30:00,154.86,156.31,154.8,156.26,17790.0,144.6856,146.0404,144.6296,145.9937,17790.0
2020-10-02 10:00:00,156.27,156.84,156.27,156.65,13530.0,146.003,146.5356,146.003,146.358,13530.0
2020-10-02 10:30:00,156.51,156.61,156.13,156.5,7871.0,146.2272,146.3207,145.8722,146.2179,7871.0
2020-10-02 11:00:00,156.44,156.76,156.25,156.55,22042.0,146.1618,146.4608,145.9843,146.2646,22042.0
2020-10-02 11:30:00,156.53,156.53,155.58,155.58,28119.0,146.2459,146.2459,145.3583,145.3583,28119.0
2020-10-02 12:00:00,155.43,156.85,155.31,156.61,16420.0,145.2182,146.5449,145.1061,146.3207,16420.0
2020-10-02 12:30:00,156.67,156.88,156.54,156.88,9871.0,146.3767,146.5729,146.2553,146.5729,9871.0
2020-10-02 13:00:00,156.74,156.9,156.48,156.84,31887.0,146.4421,146.5916,146.1992,146.5356,31887.0
2020-10-02 13:30:00,156.68,156.68,156.04,156.36,15220.0,146.3861,146.3861,145.7881,146.0871,15220.0
2020-10-02 14:00:00,156.57,156.81,156.57,156.63,13771.0,146.2833,146.5075,146.2833,146.3394,13771.0
2020-10-02 14:30:00,156.74,156.79,156.42,156.56,11098.0,146.4421,146.4888,146.1431,146.2739,11098.0
2020-10-02 15:00:00,156.4,156.76,156.17,156.56,15820.0,146.1245,146.4608,145.9096,146.2739,15820.0
2020-10-02 15:30:00,156.56,156.77,156.05,156.05,17349.0,146.2739,146.4702,145.7975,145.7975,17349.0
2020-10-05 09:30:00,157.11,157.52,157.11,157.37,17429.0,146.7878,147.1709,146.7878,147.0307,17429.0
2020-10-05 10:00:00,157.45,157.86,157.45,157.86,14710.0,147.1055,147.4885,147.1055,147.4885,14710.0
2020-10-05 10:30:00,157.87,158.19,157.87,158.18,7673.0,147.4979,147.7969,147.4979,147.7875,7673.0
2020-10-05 11:00:00,158.06,158.32,158.01,158.19,7976.0,147.6754,147.9183,147.6287,147.7969,7976.0
2020-10-05 11:30:00,158.14,158.14,157.96,158.09,3326.0,147.7501,147.7501,147.582,147.7034,3326.0
2020-10-05 12:00:00,158.12,158.22,158.04,158.22,5680.0,147.7315,147.8249,147.6567,147.8249,5680.0
2020-10-05 12:30:00,158.21,158.27,158.15,158.21,18135.0,147.8155,147.8716,147.7595,147.8155,18135.0
2020-10-05 13:00:00,158.19,158.25,158.08,158.17,8790.0,147.7969,147.8529,147.6941,147.7782,8790.0
2020-10-05 13:30:00,158.15,158.15,157.83,157.83,7674.0,147.7595,147.7595,147.4605,147.4605,7674.0
2020-10-05 14:00:00,157.86,157.99,157.73,157.91,8162.0,147.4885,147.61,147.3671,147.5353,8162.0
2020-10-05 14:30:00,157.98,158.39,157.97,158.39,5831.0,147.6007,147.9837,147.5913,147.9837,5831.0
2020-10-05 15:00:00,158.45,158.8,158.4,158.8,14451.0,148.0398,148.3668,147.9931,148.3668,14451.0
2020-10-05 15:30:00,158.77,158.81,158.58,158.73,23375.0,148.3388,148.3761,148.1612,148.3014,23375.0
2020-10-06 09:30:00,158.82,158.91,158.5,158.53,23309.0,148.3855,148.4696,148.0865,148.1145,23309.0
2020-10-06 10:00:00,158.67,159.08,158.67,158.97,4577.0,148.2453,148.6284,148.2453,148.5256,4577.0
2020-10-06 10:30:00,159.0,159.0,158.54,158.8,4872.0,148.5536,148.5536,148.1239,148.3668,4872.0
2020-10-06 11:00:00,158.88,158.95,158.34,158.48,8629.0,148.4415,148.5069,147.937,148.0678,8629.0
2020-10-06 11:30:00,158.48,158.7,158.26,158.28,5230.0,148.0678,148.2734,147.8623,147.8809,5230.0
2020-10-06 12:00:00,158.39,158.68,158.39,158.68,3745.0,147.9837,148.2547,147.9837,148.2547,3745.0
2020-10-06 12:30:00,158.62,158.99,158.61,158.96,2350.0,148.1986,148.5443,148.1893,148.5163,2350.0
2020-10-06 13:00:00,158.97,159.2,158.93,159.11,17226.0,148.5256,148.7405,148.4882,148.6564,17226.0
2020-10-06 13:30:00,159.09,159.21,158.98,159.04,11711.0,148.6377,148.7498,148.535,148.591,11711.0
2020-10-06 14:00:00,159.09,159.41,159.04,159.35,38742.0,148.6377,148.9367,148.591,148.8806,38742.0
2020-10-06 14:30:00,159.38,159.82,156.93,157.4,25196.0,148.9087,149.3198,146.6196,147.0588,25196.0
2020-10-06 15:00:00,157.37,157.37,156.32,157.02,18979.0,147.0307,147.0307,146.0497,146.7037,18979.0
2020-10-06 15:30:00,156.99,157.5,156.37,156.57,13518.0,146.6757,147.1522,146.0964,146.2833,13518.0
2020-10-07 09:30:00,158.03,158.54,158.03,158.4,26534.0,147.6474,148.1239,147.6474,147.9931,26534.0
2020-10-07 10:00:00,158.28,158.55,158.15,158.45,41295.0,147.8809,148.1332,147.7595,148.0398,41295.0
2020-10-07 10:30:00,158.62,158.69,158.38,158.63,52701.0,148.1986,148.264,147.9744,148.2079,52701.0
2020-10-07 11:00:00,158.65,158.79,158.53,158.65,42269.0,148.2266,148.3574,148.1145,148.2266,42269.0
2020-10-07 11:30:00,158.67,158.72,158.57,158.63,27680.0,148.2453,148.292,148.1519,148.2079,27680.0
2020-10-07 12:00:00,158.63,158.68,158.38,158.41,6442.0,148.2079,148.2547,147.9744,148.0024,6442.0
2020-10-07 12:30:00,158.55,158.7,158.53,158.7,50490.0,148.1332,148.2734,148.1145,148.2734,50490.0
2020-10-07 13:00:00,158.75,158.84,158.74,158.8,62405.0,148.3201,148.4042,148.3107,148.3668,62405.0
2020-10-07 13:30:00,158.88,159.26,158.84,159.14,36841.0,148.4415,148.7966,148.4042,148.6844,36841.0
2020-10-07 14:00:00,159.12,159.47,159.07,159.41,53375.0,148.6658,148.9928,148.619,148.9367,53375.0
2020-10-07 14:30:00,159.41,159.49,159.22,159.47,31746.0,148.9367,149.0114,148.7592,148.9928,31746.0
2020-10-07 15:00:00,159.39,159.59,159.38,159.47,36710.0,148.918,149.1049,148.9087,148.9928,36710.0
2020-10-07 15:30:00,159.47,159.51,159.19,159.22,77288.0,148.9928,149.0301,148.7312,148.7592,77288.0
2020-10-08 09:30:00,160.26,160.35,159.98,160.35,13237.0,149.7309,149.8149,149.4693,149.8149,13237.0
2020-10-08 10:00:00,160.31,160.32,159.97,159.98,5489.0,149.7776,149.7869,149.4599,149.4693,5489.0
2020-10-08 10:30:00,160.2,160.48,160.2,160.29,7427.0,149.6748,149.9364,149.6748,149.7589,7427.0
2020-10-08 11:00:00,160.25,160.51,160.14,160.14,13340.0,149.7215,149.9644,149.6187,149.6187,13340.0
2020-10-08 11:30:00,160.14,160.24,159.81,160.03,7188.0,149.6187,149.7122,149.3104,149.516,7188.0
2020-10-08 12:00:00,160.1,160.41,160.1,160.4,8565.0,149.5814,149.871,149.5814,149.8617,8565.0
2020-10-08 12:30:00,160.42,160.5,160.36,160.43,7355.0,149.8803,149.9551,149.8243,149.8897,7355.0
2020-10-08 13:00:00,160.4,160.41,160.22,160.22,14050.0,149.8617,149.871,149.6935,149.6935,14050.0
2020-10-08 13:30:00,160.29,160.33,160.21,160.21,5923.0,149.7589,149.7963,149.6841,149.6841,5923.0
2020-10-08 14:00:00,160.17,160.44,160.17,160.43,1967.0,149.6468,149.899,149.6468,149.8897,1967.0
2020-10-08 14:30:00,160.39,160.52,160.39,160.46,7685.0,149.8523,149.9738,149.8523,149.9177,7685.0
2020-10-08 15:00:00,160.35,160.51,160.33,160.49,8287.0,149.8149,149.9644,149.7963,149.9457,8287.0
2020-10-08 15:30:00,160.53,160.58,160.41,160.58,4691.0,149.9831,150.0298,149.871,150.0298,4691.0
2020-10-09 09:30:00,161.41,161.6,161.3,161.42,23401.0,150.8053,150.9828,150.7025,150.8146,23401.0
2020-10-09 10:00:00,161.47,161.52,161.15,161.19,11878.0,150.8614,150.9081,150.5624,150.5998,11878.0
2020-10-09 10:30:00,161.22,161.5,161.2,161.44,7872.0,150.6278,150.8894,150.6091,150.8333,7872.0
2020-10-09 11:00:00,161.49,161.67,161.47,161.63,17530.0,150.88,151.0482,150.8614,151.0108,17530.0
2020-10-09 11:30:00,161.61,162.18,161.61,162.12,45800.0,150.9922,151.5247,150.9922,151.4687,45800.0
2020-10-09 12:00:00,162.11,162.25,161.95,162.07,49232.0,151.4593,151.5901,151.3098,151.4219,49232.0
2020-10-09 12:30:00,162.0,162.16,161.92,161.98,22988.0,151.3565,151.506,151.2818,151.3379,22988.0
2020-10-09 13:00:00,161.97,162.06,161.84,161.87,30278.0,151.3285,151.4126,151.2071,151.2351,30278.0
2020-10-09 13:30:00,161.9,162.05,161.85,162.05,27355.0,151.2631,151.4033,151.2164,151.4033,27355.0
2020-10-09 14:00:00,162.03,162.05,161.76,161.8,5499.0,151.3846,151.4033,151.1323,151.1697,5499.0
2020-10-09 14:30:00,161.89,161.91,161.68,161.8,12134.0,151.2538,151.2725,151.0576,151.1697,12134.0
2020-10-09 15:00:00,161.82,162.06,161.77,162.03,10250.0,151.1884,151.4126,151.1417,151.3846,10250.0
2020-10-09 15:30:00,162.04,162.05,161.75,161.99,15257.0,151.3939,151.4033,151.123,151.3472,15257.0
2020-10-12 09:30:00,163.28,163.44,163.12,163.12,11241.0,152.5524,152.7019,152.403,152.403,11241.0
2020-10-12 10:00:00,163.25,163.58,163.24,163.58,2017.0,152.5244,152.8327,152.5151,152.8327,2017.0
2020-10-12 10:30:00,163.58,163.92,163.57,163.91,6709.0,152.8327,153.1504,152.8234,153.1411,6709.0
2020-10-12 11:00:00,163.96,164.34,163.92,164.31,13281.0,153.1878,153.5428,153.1504,153.5148,13281.0
2020-10-12 11:30:00,164.38,164.41,164.25,164.26,7321.0,153.5802,153.6082,153.4587,153.4681,7321.0
2020-10-12 12:00:00,164.21,164.78,164.21,164.77,19248.0,153.4213,153.9539,153.4213,153.9445,19248.0
2020-10-12 12:30:00,164.88,165.0,164.73,164.8,9714.0,154.0473,154.1594,153.9072,153.9726,9714.0
2020-10-12 13:00:00,164.79,165.11,164.68,165.09,14356.0,153.9632,154.2622,153.8605,154.2435,14356.0
2020-10-12 13:30:00,165.17,165.22,164.95,165.0,4316.0,154.3183,154.365,154.1127,154.1594,4316.0
2020-10-12 14:00:00,165.14,165.33,165.12,165.33,5240.0,154.2902,154.4678,154.2716,154.4678,5240.0
2020-10-12 14:30:00,165.35,165.35,165.05,165.05,7088.0,154.4864,154.4864,154.2062,154.2062,7088.0
2020-10-12 15:00:00,165.2,165.24,164.84,164.94,22032.0,154.3463,154.3837,154.01,154.1034,22032.0
2020-10-12 15:30:00,164.98,165.03,164.51,164.58,21936.0,154.1408,154.1875,153.7016,153.767,21936.0
2020-10-13 09:30:00,164.48,164.52,164.09,164.32,20781.0,153.6736,153.711,153.3092,153.5241,20781.0
2020-10-13 10:00:00,164.44,164.47,163.92,164.27,8131.0,153.6362,153.6643,153.1504,153.4774,8131.0
2020-10-13 10:30:00,164.21,164.27,163.99,164.08,5108.0,153.4213,153.4774,153.2158,153.2999,5108.0
2020-10-13 11:00:00,164.21,164.48,164.19,164.39,6717.0,153.4213,153.6736,153.4027,153.5895,6717.0
2020-10-13 11:30:00,164.38,164.46,164.17,164.38,6202.0,153.5802,153.6549,153.384,153.5802,6202.0
2020-10-13 12:00:00,164.34,164.37,164.0,164.25,8696.0,153.5428,153.5708,153.2251,153.4587,8696.0
2020-10-13 12:30:00,164.21,164.29,164.06,164.22,7566.0,153.4213,153.4961,153.2812,153.4307,7566.0
2020-10-13 13:00:00,164.22,164.31,163.72,164.05,10248.0,153.4307,153.5148,152.9635,153.2719,10248.0
2020-10-13 13:30:00,164.13,164.13,163.56,163.56,11887.0,153.3466,153.3466,152.814,152.814,11887.0
2020-10-13 14:00:00,163.5,163.88,163.48,163.52,13666.0,152.758,153.113,152.7393,152.7767,13666.0
2020-10-13 14:30:00,163.51,163.75,163.34,163.75,44177.0,152.7673,152.9916,152.6085,152.9916,44177.0
2020-10-13 15:00:00,163.64,164.28,163.63,164.23,15696.0,152.8888,153.4867,152.8794,153.44,15696.0
2020-10-13 15:30:00,164.24,164.34,163.76,163.76,14168.0,153.4494,153.5428,153.0009,153.0009,14168.0
2020-10-14 09:30:00,164.06,164.57,163.9,164.45,18850.0,153.2812,153.7577,153.1317,153.6456,18850.0
2020-10-14 10:00:00,164.32,164.34,163.7,163.7,11989.0,153.5241,153.5428,152.9448,152.9448,11989.0
2020-10-14 10:30:00,163.68,164.06,163.51,163.95,6016.0,152.9262,153.2812,152.7673,153.1784,6016.0
2020-10-14 11:00:00,163.95,164.04,163.7,163.74,7579.0,153.1784,153.2625,152.9448,152.9822,7579.0
2020-10-14 11:30:00,163.64,163.71,162.76,162.77,10618.0,152.8888,152.9542,152.0666,152.0759,10618.0
2020-10-14 12:00:00,162.86,163.13,162.35,162.54,5731.0,152.16,152.4123,151.6835,151.8611,5731.0
2020-10-14 12:30:00,162.58,162.76,162.57,162.66,3342.0,151.8984,152.0666,151.8891,151.9732,3342.0
2020-10-14 13:00:00,162.84,162.9,162.65,162.65,15067.0,152.1414,152.1974,151.9638,151.9638,15067.0
2020-10-14 13:30:00,162.65,162.84,162.43,162.83,9452.0,151.9638,152.1414,151.7583,152.132,9452.0
2020-10-14 14:00:00,162.81,163.1,162.72,162.73,4530.0,152.1133,152.3843,152.0292,152.0386,4530.0
2020-10-14 14:30:00,162.7,162.87,162.49,162.83,9879.0,152.0105,152.1694,151.8143,152.132,9879.0
2020-10-14 15:00:00,162.96,163.29,162.96,163.09,10578.0,152.2535,152.5618,152.2535,152.3749,10578.0
2020-10-14 15:30:00,163.02,163.32,162.69,162.69,14629.0,152.3095,152.5898,152.0012,152.0012,14629.0
2020-10-15 09:30:00,160.64,161.58,160.41,161.51,34894.0,150.0859,150.9641,149.871,150.8987,34894.0
2020-10-15 10:00:00,161.5,161.57,161.12,161.21,5537.0,150.8894,150.9548,150.5344,150.6184,5537.0
2020-10-15 10:30:00,161.22,161.23,160.8,160.97,5420.0,150.6278,150.6371,150.2354,150.3942,5420.0
2020-10-15 11:00:00,161.18,161.72,161.0,161.61,10851.0,150.5904,151.0949,150.4222,150.9922,10851.0
2020-10-15 11:30:00,161.53,161.85,161.49,161.61,10359.0,150.9174,151.2164,150.88,150.9922,10359.0
2020-10-15 12:00:00,161.65,161.69,161.45,161.46,7428.0,151.0295,151.0669,150.8427,150.852,7428.0
2020-10-15 12:30:00,161.39,161.66,161.22,161.65,8501.0,150.7866,151.0389,150.6278,151.0295,8501.0
2020-10-15 13:00:00,161.7,161.89,161.64,161.75,14849.0,151.0762,151.2538,151.0202,151.123,14849.0
2020-10-15 13:30:00,161.76,162.1,161.7,161.99,5481.0,151.1323,151.45,151.0762,151.3472,5481.0
2020-10-15 14:00:00,162.03,162.2,162.03,162.1,11975.0,151.3846,151.5434,151.3846,151.45,11975.0
2020-10-15 14:30:00,162.2,162.2,161.93,162.17,10513.0,151.5434,151.5434,151.2911,151.5154,10513.0
2020-10-15 15:00:00,162.29,162.55,162.12,162.55,5469.0,151.6275,151.8704,151.4687,151.8704,5469.0
2020-10-15 15:30:00,162.55,162.67,162.3,162.44,14191.0,151.8704,151.9825,151.6368,151.7676,14191.0
2020-10-16 09:30:00,163.21,163.28,162.94,163.28,29495.0,152.487,152.5524,152.2348,152.5524,29495.0
2020-10-16 10:00:00,163.28,163.94,163.28,163.94,7398.0,152.5524,153.1691,152.5524,153.1691,7398.0
2020-10-16 10:30:00,163.87,163.92,163.54,163.61,4957.0,153.1037,153.1504,152.7954,152.8608,4957.0
2020-10-16 11:00:00,163.55,163.55,162.98,163.15,14640.0,152.8047,152.8047,152.2722,152.431,14640.0
2020-10-16 11:30:00,163.12,163.37,163.12,163.29,5083.0,152.403,152.6365,152.403,152.5618,5083.0
2020-10-16 12:00:00,163.35,163.35,163.0,163.18,9920.0,152.6178,152.6178,152.2908,152.459,9920.0
2020-10-16 12:30:00,163.18,163.18,162.89,163.0,4827.0,152.459,152.459,152.1881,152.2908,4827.0
2020-10-16 13:00:00,163.15,163.36,163.09,163.25,4248.0,152.431,152.6272,152.3749,152.5244,4248.0
2020-10-16 13:30:00,163.24,163.39,163.19,163.29,13571.0,152.5151,152.6552,152.4684,152.5618,13571.0
2020-10-16 14:00:00,163.34,163.45,163.17,163.43,12542.0,152.6085,152.7113,152.4497,152.6926,12542.0
2020-10-16 14:30:00,163.4,163.56,163.32,163.56,6127.0,152.6646,152.814,152.5898,152.814,6127.0
2020-10-16 15:00:00,163.54,163.54,162.98,163.07,34737.0,152.7954,152.7954,152.2722,152.3562,34737.0
2020-10-16 15:30:00,162.99,163.04,162.31,162.31,12114.0,152.2815,152.3282,151.6462,151.6462,12114.0
2020-10-19 09:30:00,162.9,163.33,162.9,163.04,21011.0,152.1974,152.5992,152.1974,152.3282,21011.0
2020-10-19 10:00:00,162.77,162.83,162.18,162.74,6243.0,152.0759,152.132,151.5247,152.0479,6243.0
2020-10-19 10:30:00,162.78,162.78,161.98,162.3,11836.0,152.0853,152.0853,151.3379,151.6368,11836.0
2020-10-19 11:00:00,162.31,162.37,161.68,161.84,9623.0,151.6462,151.7022,151.0576,151.2071,9623.0
2020-10-19 11:30:00,162.07,162.16,161.89,161.99,3395.0,151.4219,151.506,151.2538,151.3472,3395.0
2020-10-19 12:00:00,162.07,162.07,161.66,161.75,4234.0,151.4219,151.4219,151.0389,151.123,4234.0
2020-10-19 12:30:00,161.8,161.97,161.76,161.97,5549.0,151.1697,151.3285,151.1323,151.3285,5549.0
2020-10-19 13:00:00,161.96,161.96,161.67,161.72,12809.0,151.3192,151.3192,151.0482,151.0949,12809.0
2020-10-19 13:30:00,161.74,161.74,161.16,161.25,5844.0,151.1136,151.1136,150.5717,150.6558,5844.0
2020-10-19 14:00:00,161.08,161.4,161.0,161.32,6129.0,150.497,150.796,150.4222,150.7212,6129.0
2020-10-19 14:30:00,161.23,161.24,160.05,160.08,12784.0,150.6371,150.6465,149.5347,149.5627,12784.0
2020-10-19 15:00:00,160.07,160.18,159.66,159.86,18064.0,149.5533,149.6561,149.1703,149.3571,18064.0
2020-10-19 15:30:00,159.9,160.23,159.6,159.92,19805.0,149.3945,149.7028,149.1142,149.4132,19805.0
2020-10-20 09:30:00,160.64,161.08,160.54,161.07,47246.0,150.0859,150.497,149.9925,150.4876,47246.0
2020-10-20 10:00:00,161.12,161.29,160.96,161.0,7243.0,150.5344,150.6932,150.3849,150.4222,7243.0
2020-10-20 10:30:00,160.96,161.0,160.65,160.66,7435.0,150.3849,150.4222,150.0952,150.1046,7435.0
2020-10-20 11:00:00,160.51,160.73,160.15,160.67,6158.0,149.9644,150.17,149.6281,150.1139,6158.0
2020-10-20 11:30:00,160.55,160.79,160.5,160.75,1839.0,150.0018,150.226,149.9551,150.1887,1839.0
2020-10-20 12:00:00,160.9,161.01,160.86,160.88,4066.0,150.3288,150.4316,150.2914,150.3101,4066.0
2020-10-20 12:30:00,160.81,161.52,160.81,161.19,7864.0,150.2447,150.9081,150.2447,150.5998,7864.0
2020-10-20 13:00:00,161.29,161.92,161.29,161.92,15577.0,150.6932,151.2818,150.6932,151.2818,15577.0
2020-10-20 13:30:00,161.92,162.01,161.4,161.4,9181.0,151.2818,151.3659,150.796,150.796,9181.0
2020-10-20 14:00:00,161.54,161.76,161.49,161.57,5653.0,150.9268,151.1323,150.88,150.9548,5653.0
2020-10-20 14:30:00,161.5,161.61,161.21,161.24,7635.0,150.8894,150.9922,150.6184,150.6465,7635.0
2020-10-20 15:00:00,161.4,161.4,160.12,160.77,29876.0,150.796,150.796,149.6001,150.2074,29876.0
2020-10-20 15:30:00,160.81,161.03,160.4,160.52,22884.0,150.2447,150.4503,149.8617,149.9738,22884.0
2020-10-21 09:30:00,160.42,161.46,160.4,161.46,34613.0,149.8803,150.852,149.8617,150.852,34613.0
2020-10-21 10:00:00,161.35,161.45,161.26,161.29,7589.0,150.7492,150.8427,150.6652,150.6932,7589.0
2020-10-21 10:30:00,161.24,161.26,160.86,160.88,4352.0,150.6465,150.6652,150.2914,150.3101,4352.0
2020-10-21 11:00:00,160.76,160.84,159.98,160.17,12550.0,150.198,150.2728,149.4693,149.6468,12550.0
2020-10-21 11:30:00,160.51,160.74,160.33,160.33,4236.0,149.9644,150.1793,149.7963,149.7963,4236.0
2020-10-21 12:00:00,160.38,161.18,160.2,160.68,13798.0,149.843,150.5904,149.6748,150.1233,13798.0
2020-10-21 12:30:00,160.35,160.35,160.07,160.17,4567.0,149.8149,149.8149,149.5533,149.6468,4567.0
2020-10-21 13:00:00,160.38,160.53,160.24,160.49,13005.0,149.843,149.9831,149.7122,149.9457,13005.0
2020-10-21 13:30:00,160.61,160.78,160.44,160.45,3308.0,150.0579,150.2167,149.899,149.9084,3308.0
2020-10-21 14:00:00,160.45,160.84,160.39,160.84,3632.0,149.9084,150.2728,149.8523,150.2728,3632.0
2020-10-21 14:30:00,160.87,161.14,160.87,161.14,10218.0,150.3008,150.553,150.3008,150.553,10218.0
2020-10-21 15:00:00,161.12,161.13,160.7,160.91,6095.0,150.5344,150.5437,150.1419,150.3382,6095.0
2020-10-21 15:30:00,160.92,161.02,160.03,160.04,38063.0,150.3475,150.4409,149.516,149.5253,38063.0
2020-10-22 09:30:00,160.3,160.57,160.3,160.52,8308.0,149.7682,150.0205,149.7682,149.9738,8308.0
2020-10-22 10:00:00,160.37,160.46,159.58,159.7,16017.0,149.8336,149.9177,149.0955,149.2077,16017.0
2020-10-22 10:30:00,159.68,159.91,159.11,159.88,15350.0,149.189,149.4039,148.6564,149.3758,15350.0
2020-10-22 11:00:00,159.87,160.27,159.77,160.21,7001.0,149.3665,149.7402,149.2731,149.6841,7001.0
2020-10-22 11:30:00,160.18,160.2,159.92,159.92,9392.0,149.6561,149.6748,149.4132,149.4132,9392.0
2020-10-22 12:00:00,159.89,160.09,159.74,160.02,5798.0,149.3852,149.572,149.245,149.5066,5798.0
2020-10-22 12:30:00,159.84,160.29,159.8,160.29,3496.0,149.3385,149.7589,149.3011,149.7589,3496.0
2020-10-22 13:00:00,160.31,160.74,160.24,160.61,24743.0,149.7776,150.1793,149.7122,150.0579,24743.0
2020-10-22 13:30:00,160.58,160.92,160.48,160.85,4241.0,150.0298,150.3475,149.9364,150.2821,4241.0
2020-10-22 14:00:00,160.9,161.11,160.84,160.99,7507.0,150.3288,150.525,150.2728,150.4129,7507.0
2020-10-22 14:30:00,160.94,161.01,160.89,160.93,10422.0,150.3662,150.4316,150.3195,150.3568,10422.0
2020-10-22 15:00:00,160.9,161.03,160.62,161.02,19492.0,150.3288,150.4503,150.0672,150.4409,19492.0
2020-10-22 15:30:00,161.02,161.21,160.75,160.93,16083.0,150.4409,150.6184,150.1887,150.3568,16083.0
2020-10-23 09:30:00,161.53,161.53,160.97,161.14,16821.0,150.9174,150.9174,150.3942,150.553,16821.0
2020-10-23 10:00:00,161.1,161.14,160.85,160.99,7940.0,150.5157,150.553,150.2821,150.4129,7940.0
2020-10-23 10:30:00,161.05,161.09,160.8,160.94,2831.0,150.469,150.5063,150.2354,150.3662,2831.0
2020-10-23 11:00:00,160.98,161.15,160.65,160.73,4488.0,150.4036,150.5624,150.0952,150.17,4488.0
2020-10-23 11:30:00,160.71,160.87,160.45,160.64,63519.0,150.1513,150.3008,149.9084,150.0859,63519.0
2020-10-23 12:00:00,160.65,160.76,160.23,160.39,16406.0,150.0952,150.198,149.7028,149.8523,16406.0
2020-10-23 12:30:00,160.4,160.63,160.31,160.4,9310.0,149.8617,150.0765,149.7776,149.8617,9310.0
2020-10-23 13:00:00,160.38,160.87,160.36,160.86,21432.0,149.843,150.3008,149.8243,150.2914,21432.0
2020-10-23 13:30:00,160.88,160.91,160.77,160.84,8675.0,150.3101,150.3382,150.2074,150.2728,8675.0
2020-10-23 14:00:00,160.98,161.11,160.9,161.1,7654.0,150.4036,150.525,150.3288,150.5157,7654.0
2020-10-23 14:30:00,161.1,161.14,160.97,160.99,12767.0,150.5157,150.553,150.3942,150.4129,12767.0
2020-10-23 15:00:00,160.99,161.28,160.98,161.17,10824.0,150.4129,150.6838,150.4036,150.5811,10824.0
2020-10-23 15:30:00,161.16,161.43,161.09,161.38,33440.0,150.5717,150.824,150.5063,150.7773,33440.0
2020-10-26 09:30:00,159.8,160.17,159.72,160.16,20848.0,149.3011,149.6468,149.2263,149.6374,20848.0
2020-10-26 10:00:00,160.01,160.24,159.7,159.7,13645.0,149.4973,149.7122,149.2077,149.2077,13645.0
2020-10-26 10:30:00,159.51,159.54,158.65,158.69,17709.0,149.0301,149.0582,148.2266,148.264,17709.0
2020-10-26 11:00:00,158.63,158.63,157.97,158.19,24278.0,148.2079,148.2079,147.5913,147.7969,24278.0
2020-10-26 11:30:00,158.21,158.42,157.96,158.17,23118.0,147.8155,148.0117,147.582,147.7782,23118.0
2020-10-26 12:00:00,158.08,158.28,158.08,158.14,8588.0,147.6941,147.8809,147.6941,147.7501,8588.0
2020-10-26 12:30:00,158.17,158.17,157.56,157.59,12556.0,147.7782,147.7782,147.2082,147.2363,12556.0
2020-10-26 13:00:00,157.5,157.69,157.03,157.03,15860.0,147.1522,147.3297,146.7131,146.7131,15860.0
2020-10-26 13:30:00,156.82,157.58,156.75,157.58,16775.0,146.5169,147.2269,146.4515,147.2269,16775.0
2020-10-26 14:00:00,157.58,158.15,157.5,158.12,9361.0,147.2269,147.7595,147.1522,147.7315,9361.0
2020-10-26 14:30:00,158.14,158.15,157.75,157.99,21915.0,147.7501,147.7595,147.3858,147.61,21915.0
2020-10-26 15:00:00,158.07,158.13,157.66,158.03,51461.0,147.6847,147.7408,147.3017,147.6474,51461.0
2020-10-26 15:30:00,158.0,158.51,157.65,158.51,13399.0,147.6193,148.0958,147.2923,148.0958,13399.0
2020-10-27 09:30:00,158.77,158.87,158.42,158.63,43400.0,148.3388,148.4322,148.0117,148.2079,43400.0
2020-10-27 10:00:00,158.69,158.87,158.04,158.14,8179.0,148.264,148.4322,147.6567,147.7501,8179.0
2020-10-27 10:30:00,158.11,158.69,158.11,158.69,16195.0,147.7221,148.264,147.7221,148.264,16195.0
2020-10-27 11:00:00,158.34,158.57,158.25,158.29,10872.0,147.937,148.1519,147.8529,147.8903,10872.0
2020-10-27 11:30:00,158.24,158.79,158.14,158.79,7988.0,147.8436,148.3574,147.7501,148.3574,7988.0
2020-10-27 12:00:00,158.75,158.83,158.58,158.58,17070.0,148.3201,148.3948,148.1612,148.1612,17070.0
2020-10-27 12:30:00,158.5,158.54,158.24,158.25,2918.0,148.0865,148.1239,147.8436,147.8529,2918.0
2020-10-27 13:00:00,158.38,158.68,158.28,158.68,9743.0,147.9744,148.2547,147.8809,148.2547,9743.0
2020-10-27 13:30:00,158.64,158.91,158.64,158.74,14712.0,148.2173,148.4696,148.2173,148.3107,14712.0
2020-10-27 14:00:00,158.68,158.69,158.35,158.43,6591.0,148.2547,148.264,147.9463,148.0211,6591.0
2020-10-27 14:30:00,158.36,158.47,158.06,158.24,13287.0,147.9557,148.0585,147.6754,147.8436,13287.0
2020-10-27 15:00:00,158.19,158.42,157.99,158.4,8457.0,147.7969,148.0117,147.61,147.9931,8457.0
2020-10-27 15:30:00,158.38,158.56,158.05,158.05,15882.0,147.9744,148.1425,147.6661,147.6661,15882.0
2020-10-28 09:30:00,155.38,155.54,154.65,154.71,42885.0,145.1715,145.321,144.4894,144.5455,42885.0
2020-10-28 10:00:00,154.76,154.76,153.47,153.58,14477.0,144.5922,144.5922,143.387,143.4897,14477.0
2020-10-28 10:30:00,153.51,154.04,153.3,153.59,20590.0,143.4243,143.9195,143.2281,143.4991,20590.0
2020-10-28 11:00:00,153.56,153.83,153.21,153.51,9878.0,143.4711,143.7233,143.144,143.4243,9878.0
2020-10-28 11:30:00,153.21,154.23,153.2,154.19,14659.0,143.144,144.097,143.1347,144.0597,14659.0
2020-10-28 12:00:00,154.19,154.37,153.89,153.89,17420.0,144.0597,144.2278,143.7794,143.7794,17420.0
2020-10-28 12:30:00,154.0,154.0,153.34,153.5,6144.0,143.8821,143.8821,143.2655,143.415,6144.0
2020-10-28 13:00:00,153.46,153.46,152.89,153.33,31087.0,143.3776,143.3776,142.8451,143.2562,31087.0
2020-10-28 13:30:00,153.37,153.7,153.3,153.69,12611.0,143.2935,143.6019,143.2281,143.5925,12611.0
2020-10-28 14:00:00,153.63,153.75,153.1,153.72,11545.0,143.5365,143.6486,143.0413,143.6205,11545.0
2020-10-28 14:30:00,153.76,153.81,153.2,153.68,18356.0,143.6579,143.7046,143.1347,143.5832,18356.0
2020-10-28 15:00:00,153.72,153.96,153.32,153.85,20774.0,143.6205,143.8448,143.2468,143.742,20774.0
2020-10-28 15:30:00,153.92,154.13,152.5,152.67,53371.0,143.8074,144.0036,142.4807,142.6395,53371.0
2020-10-29 09:30:00,152.97,153.46,152.1,153.38,50870.0,142.9198,143.3776,142.107,143.3029,50870.0
2020-10-29 10:00:00,153.33,153.88,153.0,153.88,45152.0,143.2562,143.77,142.9478,143.77,45152.0
2020-10-29 10:30:00,153.89,154.06,153.7,153.9,11568.0,143.7794,143.9382,143.6019,143.7887,11568.0
2020-10-29 11:00:00,153.86,154.22,153.65,154.2,15001.0,143.7513,144.0877,143.5551,144.069,15001.0
2020-10-29 11:30:00,153.86,153.91,153.34,153.54,19024.0,143.7513,143.7981,143.2655,143.4524,19024.0
2020-10-29 12:00:00,153.56,153.87,153.43,153.87,18052.0,143.4711,143.7607,143.3496,143.7607,18052.0
2020-10-29 12:30:00,153.89,154.1,153.88,153.93,20625.0,143.7794,143.9756,143.77,143.8167,20625.0
2020-10-29 13:00:00,153.95,154.28,153.66,154.28,12746.0,143.8354,144.1437,143.5645,144.1437,12746.0
2020-10-29 13:30:00,154.34,154.92,154.33,154.89,50709.0,144.1998,144.7417,144.1905,144.7137,50709.0
2020-10-29 14:00:00,154.94,155.68,154.94,155.64,17898.0,144.7604,145.4518,144.7604,145.4144,17898.0
2020-10-29 14:30:00,155.58,155.58,155.02,155.22,11503.0,145.3583,145.3583,144.8351,145.022,11503.0
2020-10-29 15:00:00,155.11,155.32,154.69,155.05,25809.0,144.9192,145.1154,144.5268,144.8632,25809.0
2020-10-29 15:30:00,155.14,155.33,154.2,154.2,22595.0,144.9472,145.1248,144.069,144.069,22595.0
2020-10-30 09:30:00,153.24,153.87,152.63,153.27,19336.0,143.1721,143.7607,142.6022,143.2001,19336.0
2020-10-30 10:00:00,153.24,153.38,151.69,151.71,8180.0,143.1721,143.3029,141.7239,141.7426,8180.0
2020-10-30 10:30:00,151.73,151.94,150.96,150.97,11946.0,141.7613,141.9575,141.0419,141.0512,11946.0
2020-10-30 11:00:00,151.35,151.82,151.23,151.23,10800.0,141.4062,141.8454,141.2941,141.2941,10800.0
2020-10-30 11:30:00,151.3,151.64,151.0,151.5,3376.0,141.3595,141.6772,141.0792,141.5464,3376.0
2020-10-30 12:00:00,151.56,152.39,151.51,152.38,8464.0,141.6025,142.3779,141.5557,142.3686,8464.0
2020-10-30 12:30:00,152.38,152.38,151.64,151.68,10814.0,142.3686,142.3686,141.6772,141.7146,10814.0
2020-10-30 13:00:00,151.57,151.81,151.31,151.55,15446.0,141.6118,141.836,141.3689,141.5931,15446.0
2020-10-30 13:30:00,151.45,151.45,150.89,151.28,6938.0,141.4997,141.4997,140.9765,141.3408,6938.0
2020-10-30 14:00:00,151.32,151.86,151.1,151.1,16635.0,141.3782,141.8827,141.1727,141.1727,16635.0
2020-10-30 14:30:00,150.98,151.26,150.6,150.98,20009.0,141.0606,141.3222,140.7055,141.0606,20009.0
2020-10-30 15:00:00,150.99,151.42,150.81,151.16,70480.0,141.0699,141.4716,140.9017,141.2287,70480.0
2020-10-30 15:30:00,151.16,152.45,150.73,152.45,31577.0,141.2287,142.434,140.827,142.434,31577.0
2020-11-02 09:30:00,154.03,154.44,153.59,154.4,22291.0,143.9102,144.2932,143.4991,144.2559,22291.0
2020-11-02 10:00:00,154.42,154.98,154.37,154.71,20632.0,144.2745,144.7978,144.2278,144.5455,20632.0
2020-11-02 10:30:00,154.68,154.68,154.0,154.08,7759.0,144.5175,144.5175,143.8821,143.9569,7759.0
2020-11-02 11:00:00,154.08,154.16,153.66,154.05,6934.0,143.9569,144.0316,143.5645,143.9289,6934.0
2020-11-02 11:30:00,154.03,154.35,154.02,154.15,4097.0,143.9102,144.2091,143.9008,144.0223,4097.0
2020-11-02 12:00:00,154.02,154.18,153.96,154.15,4894.0,143.9008,144.0503,143.8448,144.0223,4894.0
2020-11-02 12:30:00,154.0,154.04,153.29,153.52,3800.0,143.8821,143.9195,143.2188,143.4337,3800.0
2020-11-02 13:00:00,153.54,153.54,152.82,153.03,22772.0,143.4524,143.4524,142.7797,142.9759,22772.0
2020-11-02 13:30:00,153.03,153.14,152.55,152.58,5227.0,142.9759,143.0786,142.5274,142.5554,5227.0
2020-11-02 14:00:00,152.74,153.4,152.74,153.4,18939.0,142.7049,143.3216,142.7049,143.3216,18939.0
2020-11-02 14:30:00,153.45,153.77,153.23,153.5,11154.0,143.3683,143.6673,143.1627,143.415,11154.0
2020-11-02 15:00:00,153.58,154.01,153.53,153.83,11665.0,143.4897,143.8915,143.443,143.7233,11665.0
2020-11-02 15:30:00,153.88,154.03,153.26,153.81,17958.0,143.77,143.9102,143.1908,143.7046,17958.0
2020-11-03 09:30:00,155.67,156.43,155.45,156.34,24160.0,145.4424,146.1525,145.2369,146.0684,24160.0
2020-11-03 10:00:00,156.41,157.55,156.4,157.49,5774.0,146.1338,147.1989,146.1245,147.1428,5774.0
2020-11-03 10:30:00,157.43,157.54,157.11,157.52,9276.0,147.0868,147.1896,146.7878,147.1709,9276.0
2020-11-03 11:00:00,157.7,157.7,157.41,157.6,8257.0,147.3391,147.3391,147.0681,147.2456,8257.0
2020-11-03 11:30:00,157.5,157.77,157.11,157.12,4868.0,147.1522,147.4045,146.7878,146.7972,4868.0
2020-11-03 12:00:00,157.24,157.25,156.96,157.11,7996.0,146.9093,146.9186,146.6477,146.7878,7996.0
2020-11-03 12:30:00,157.25,157.26,156.92,156.92,6867.0,146.9186,146.928,146.6103,146.6103,6867.0
2020-11-03 13:00:00,156.93,157.0,156.82,156.82,14122.0,146.6196,146.685,146.5169,146.5169,14122.0
2020-11-03 13:30:00,156.91,156.98,156.29,156.29,17396.0,146.601,146.6664,146.0217,146.0217,17396.0
2020-11-03 14:00:00,156.29,156.78,156.29,156.5,9653.0,146.0217,146.4795,146.0217,146.2179,9653.0
2020-11-03 14:30:00,156.82,157.05,156.82,156.92,9417.0,146.5169,146.7318,146.5169,146.6103,9417.0
2020-11-03 15:00:00,156.93,156.93,156.49,156.86,11920.0,146.6196,146.6196,146.2085,146.5542,11920.0
2020-11-03 15:30:00,156.96,157.69,156.81,156.88,23435.0,146.6477,147.3297,146.5075,146.5729,23435.0
2020-11-04 09:30:00,159.29,159.75,158.82,159.52,33421.0,148.8246,149.2544,148.3855,149.0395,33421.0
2020-11-04 10:00:00,160.0,161.62,159.87,161.32,9022.0,149.4879,151.0015,149.3665,150.7212,9022.0
2020-11-04 10:30:00,161.17,161.46,160.64,161.46,5237.0,150.5811,150.852,150.0859,150.852,5237.0
2020-11-04 11:00:00,161.5,161.52,160.92,161.43,6859.0,150.8894,150.9081,150.3475,150.824,6859.0
2020-11-04 11:30:00,161.46,161.88,161.46,161.87,10051.0,150.852,151.2444,150.852,151.2351,10051.0
2020-11-04 12:00:00,161.9,162.46,161.77,162.27,19391.0,151.2631,151.7863,151.1417,151.6088,19391.0
2020-11-04 12:30:00,162.33,162.4,161.88,161.91,45301.0,151.6649,151.7303,151.2444,151.2725,45301.0
2020-11-04 13:00:00,161.87,161.87,161.61,161.72,17193.0,151.2351,151.2351,150.9922,151.0949,17193.0
2020-11-04 13:30:00,161.61,162.07,161.36,161.53,27979.0,150.9922,151.4219,150.7586,150.9174,27979.0
2020-11-04 14:00:00,161.56,161.69,161.32,161.63,21582.0,150.9454,151.0669,150.7212,151.0108,21582.0
2020-11-04 14:30:00,161.47,161.55,161.1,161.31,15320.0,150.8614,150.9361,150.5157,150.7119,15320.0
2020-11-04 15:00:00,161.07,161.07,160.62,160.63,32064.0,150.4876,150.4876,150.0672,150.0765,32064.0
2020-11-04 15:30:00,160.6,160.86,160.37,160.52,19061.0,150.0485,150.2914,149.8336,149.9738,19061.0
2020-11-05 09:30:00,163.25,163.82,163.08,163.62,31950.0,152.5244,153.057,152.3656,152.8701,31950.0
2020-11-05 10:00:00,163.53,164.51,163.53,163.96,24539.0,152.786,153.7016,152.786,153.1878,24539.0
2020-11-05 10:30:00,164.04,164.3,163.88,164.23,148127.0,153.2625,153.5054,153.113,153.44,148127.0
2020-11-05 11:00:00,164.4,164.4,163.75,163.96,8895.0,153.5989,153.5989,152.9916,153.1878,8895.0
2020-11-05 11:30:00,164.09,164.11,163.64,163.65,10930.0,153.3092,153.3279,152.8888,152.8981,10930.0
2020-11-05 12:00:00,163.64,163.86,163.04,163.17,17311.0,152.8888,153.0943,152.3282,152.4497,17311.0
2020-11-05 12:30:00,163.19,163.71,163.07,163.71,4890.0,152.4684,152.9542,152.3562,152.9542,4890.0
2020-11-05 13:00:00,163.77,164.02,163.77,163.88,18876.0,153.0102,153.2438,153.0102,153.113,18876.0
2020-11-05 13:30:00,163.94,164.11,163.88,164.06,5398.0,153.1691,153.3279,153.113,153.2812,5398.0
2020-11-05 14:00:00,164.06,164.21,163.94,164.19,4723.0,153.2812,153.4213,153.1691,153.4027,4723.0
2020-11-05 14:30:00,164.23,164.42,164.04,164.35,9596.0,153.44,153.6175,153.2625,153.5521,9596.0
2020-11-05 15:00:00,164.31,164.35,163.84,163.98,7645.0,153.5148,153.5521,153.0757,153.2065,7645.0
2020-11-05 15:30:00,164.07,164.07,163.38,163.71,18989.0,153.2905,153.2905,152.6459,152.9542,18989.0
2020-11-06 09:30:00,163.68,163.68,162.58,162.75,24751.0,152.9262,152.9262,151.8984,152.0573,24751.0
2020-11-06 10:00:00,162.76,163.67,162.73,163.67,9324.0,152.0666,152.9168,152.0386,152.9168,9324.0
2020-11-06 10:30:00,163.43,163.79,163.03,163.03,11096.0,152.6926,153.0289,152.3189,152.3189,11096.0
2020-11-06 11:00:00,163.35,163.95,163.35,163.69,8657.0,152.6178,153.1784,152.6178,152.9355,8657.0
2020-11-06 11:30:00,163.73,164.06,163.68,163.72,8636.0,152.9729,153.2812,152.9262,152.9635,8636.0
2020-11-06 12:00:00,164.01,164.06,163.53,163.6,7511.0,153.2345,153.2812,152.786,152.8514,7511.0
2020-11-06 12:30:00,163.67,163.79,163.5,163.7,7188.0,152.9168,153.0289,152.758,152.9448,7188.0
2020-11-06 13:00:00,163.73,164.03,163.73,164.03,8781.0,152.9729,153.2532,152.9729,153.2532,8781.0
2020-11-06 13:30:00,163.96,164.0,163.86,163.89,14858.0,153.1878,153.2251,153.0943,153.1224,14858.0
2020-11-06 14:00:00,163.94,164.04,163.85,163.93,3991.0,153.1691,153.2625,153.085,153.1597,3991.0
2020-11-06 14:30:00,163.96,164.02,163.6,163.67,10702.0,153.1878,153.2438,152.8514,152.9168,10702.0
2020-11-06 15:00:00,163.59,163.72,163.34,163.68,12342.0,152.8421,152.9635,152.6085,152.9262,12342.0
2020-11-06 15:30:00,163.81,164.34,163.69,163.74,15181.0,153.0476,153.5428,152.9355,152.9822,15181.0
2020-11-09 09:30:00,169.71,170.06,168.16,168.23,70249.0,158.56,158.887,157.1118,157.1772,70249.0
2020-11-09 10:00:00,168.19,169.14,168.19,168.62,16642.0,157.1399,158.0274,157.1399,157.5416,16642.0
2020-11-09 10:30:00,168.7,168.77,167.52,168.09,54679.0,157.6163,157.6817,156.5139,157.0464,54679.0
2020-11-09 11:00:00,168.0,168.15,167.43,168.14,18634.0,156.9623,157.1025,156.4298,157.0931,18634.0
2020-11-09 11:30:00,168.11,168.21,167.57,167.78,19730.0,157.0651,157.1585,156.5606,156.7568,19730.0
2020-11-09 12:00:00,167.76,168.43,167.68,168.32,7192.0,156.7381,157.3641,156.6634,157.2613,7192.0
2020-11-09 12:30:00,168.27,168.57,168.17,168.53,6717.0,157.2146,157.4949,157.1212,157.4575,6717.0
2020-11-09 13:00:00,168.65,168.8,168.44,168.54,5715.0,157.5696,157.7098,157.3734,157.4669,5715.0
2020-11-09 13:30:00,168.53,168.63,168.22,168.29,14778.0,157.4575,157.5509,157.1679,157.2333,14778.0
2020-11-09 14:00:00,168.38,168.41,167.45,167.71,8479.0,157.3174,157.3454,156.4485,156.6914,8479.0
2020-11-09 14:30:00,167.44,167.81,167.32,167.64,10955.0,156.4391,156.7848,156.327,156.626,10955.0
2020-11-09 15:00:00,167.62,167.89,167.0,167.01,18277.0,156.6073,156.8596,156.028,156.0374,18277.0
2020-11-09 15:30:00,167.15,167.27,165.07,165.18,29498.0,156.1682,156.2803,154.2248,154.3276,29498.0
2020-11-10 09:30:00,165.1,165.2,163.92,164.48,67082.0,154.2529,154.3463,153.1504,153.6736,67082.0
2020-11-10 10:00:00,164.38,164.93,163.94,163.95,7717.0,153.5802,154.094,153.1691,153.1784,7717.0
2020-11-10 10:30:00,163.96,163.97,163.18,163.69,19097.0,153.1878,153.1971,152.459,152.9355,19097.0
2020-11-10 11:00:00,163.77,164.42,163.76,164.42,6166.0,153.0102,153.6175,153.0009,153.6175,6166.0
2020-11-10 11:30:00,164.46,164.92,164.24,164.57,4563.0,153.6549,154.0847,153.4494,153.7577,4563.0
2020-11-10 12:00:00,164.58,165.36,164.57,165.18,7107.0,153.767,154.4958,153.7577,154.3276,7107.0
2020-11-10 12:30:00,164.99,165.11,164.66,164.92,14682.0,154.1501,154.2622,153.8418,154.0847,14682.0
2020-11-10 13:00:00,165.04,165.12,164.2,164.2,17274.0,154.1968,154.2716,153.412,153.412,17274.0
2020-11-10 13:30:00,164.21,164.82,164.0,164.78,15819.0,153.4213,153.9913,153.2251,153.9539,15819.0
2020-11-10 14:00:00,164.84,165.03,164.26,164.39,15911.0,154.01,154.1875,153.4681,153.5895,15911.0
2020-11-10 14:30:00,164.72,164.97,164.52,164.86,30569.0,153.8978,154.1314,153.711,154.0286,30569.0
2020-11-10 15:00:00,164.74,165.12,164.46,165.09,82054.0,153.9165,154.2716,153.6549,154.2435,82054.0
2020-11-10 15:30:00,165.03,165.07,164.59,164.73,20230.0,154.1875,154.2248,153.7764,153.9072,20230.0
2020-11-11 09:30:00,166.2,166.2,165.48,165.49,26322.0,155.2806,155.2806,154.6079,154.6172,26322.0
2020-11-11 10:00:00,165.53,165.76,165.53,165.69,8766.0,154.6546,154.8695,154.6546,154.8041,8766.0
2020-11-11 10:30:00,165.88,165.98,165.63,165.82,3657.0,154.9816,155.0751,154.748,154.9256,3657.0
2020-11-11 11:00:00,165.8,166.18,165.8,166.12,2521.0,154.9069,155.2619,154.9069,155.2059,2521.0
2020-11-11 11:30:00,166.12,166.3,166.09,166.25,6607.0,155.2059,155.374,155.1778,155.3273,6607.0
2020-11-11 12:00:00,166.27,166.47,166.18,166.27,9453.0,155.346,155.5329,155.2619,155.346,9453.0
2020-11-11 12:30:00,166.32,166.49,166.3,166.33,5701.0,155.3927,155.5515,155.374,155.4021,5701.0
2020-11-11 13:00:00,166.37,166.59,166.29,166.36,17907.0,155.4394,155.645,155.3647,155.4301,17907.0
2020-11-11 13:30:00,166.37,166.56,166.21,166.26,8372.0,155.4394,155.6169,155.2899,155.3367,8372.0
2020-11-11 14:00:00,166.26,166.47,166.0,166.0,3455.0,155.3367,155.5329,155.0937,155.0937,3455.0
2020-11-11 14:30:00,166.08,166.1,165.56,165.75,10819.0,155.1685,155.1872,154.6826,154.8602,10819.0
2020-11-11 15:00:00,165.79,165.98,165.66,165.66,26459.0,154.8975,155.0751,154.7761,154.7761,26459.0
2020-11-11 15:30:00,165.68,166.28,165.68,166.24,14811.0,154.7948,155.3553,154.7948,155.318,14811.0
2020-11-12 09:30:00,165.71,165.9,165.45,165.69,16354.0,154.8228,155.0003,154.5799,154.8041,16354.0
2020-11-12 10:00:00,165.6,166.1,165.59,165.75,27270.0,154.72,155.1872,154.7107,154.8602,27270.0
2020-11-12 10:30:00,165.81,166.12,165.81,165.99,6451.0,154.9162,155.2059,154.9162,155.0844,6451.0
2020-11-12 11:00:00,165.93,166.21,165.79,165.83,6832.0,155.0283,155.2899,154.8975,154.9349,6832.0
2020-11-12 11:30:00,165.72,165.72,165.36,165.63,8756.0,154.8321,154.8321,154.4958,154.748,8756.0
2020-11-12 12:00:00,165.64,165.76,165.25,165.27,6215.0,154.7574,154.8695,154.393,154.4117,6215.0
2020-11-12 12:30:00,165.36,165.39,164.48,164.73,6936.0,154.4958,154.5238,153.6736,153.9072,6936.0
2020-11-12 13:00:00,164.71,164.72,164.17,164.27,19846.0,153.8885,153.8978,153.384,153.4774,19846.0
2020-11-12 13:30:00,164.21,164.83,164.2,164.83,11275.0,153.4213,154.0006,153.412,154.0006,11275.0
2020-11-12 14:00:00,164.81,164.98,164.36,164.54,8178.0,153.9819,154.1408,153.5615,153.7297,8178.0
2020-11-12 14:30:00,164.75,164.75,164.13,164.2,18626.0,153.9259,153.9259,153.3466,153.412,18626.0
2020-11-12 15:00:00,164.17,164.4,163.89,164.18,14752.0,153.384,153.5989,153.1224,153.3933,14752.0
2020-11-12 15:30:00,164.11,164.72,163.95,164.7,22982.0,153.3279,153.8978,153.1784,153.8791,22982.0
2020-11-13 09:30:00,165.79,166.04,165.77,165.97,32185.0,154.8975,155.1311,154.8788,155.0657,32185.0
2020-11-13 10:00:00,165.93,165.99,165.55,165.85,4186.0,155.0283,155.0844,154.6733,154.9536,4186.0
2020-11-13 10:30:00,165.76,165.78,165.39,165.43,4654.0,154.8695,154.8882,154.5238,154.5612,4654.0
2020-11-13 11:00:00,165.65,165.89,165.6,165.7,17663.0,154.7667,154.991,154.72,154.8134,17663.0
2020-11-13 11:30:00,165.71,166.08,165.63,166.02,3901.0,154.8228,155.1685,154.748,155.1124,3901.0
2020-11-13 12:00:00,166.09,166.12,165.92,166.02,9895.0,155.1778,155.2059,155.019,155.1124,9895.0
2020-11-13 12:30:00,165.97,166.21,165.97,166.17,10405.0,155.0657,155.2899,155.0657,155.2526,10405.0
2020-11-13 13:00:00,166.24,166.35,166.18,166.26,36314.0,155.318,155.4207,155.2619,155.3367,36314.0
2020-11-13 13:30:00,166.08,166.21,166.08,166.15,6532.0,155.1685,155.2899,155.1685,155.2339,6532.0
2020-11-13 14:00:00,166.12,166.52,166.09,166.39,8543.0,155.2059,155.5796,155.1778,155.4581,8543.0
2020-11-13 14:30:00,166.47,166.65,166.35,166.65,9805.0,155.5329,155.701,155.4207,155.701,9805.0
2020-11-13 15:00:00,166.63,166.66,166.37,166.5,11822.0,155.6823,155.7104,155.4394,155.5609,11822.0
2020-11-13 15:30:00,166.61,167.18,166.61,166.79,25628.0,155.6637,156.1962,155.6637,155.8318,25628.0
2020-11-16 09:30:00,168.08,168.28,167.49,167.75,67392.0,157.0371,157.2239,156.4858,156.7288,67392.0
2020-11-16 10:00:00,167.76,168.26,167.75,168.26,13172.0,156.7381,157.2053,156.7288,157.2053,13172.0
2020-11-16 10:30:00,168.32,168.53,168.29,168.52,6827.0,157.2613,157.4575,157.2333,157.4482,6827.0
2020-11-16 11:00:00,168.53,168.65,168.53,168.56,8877.0,157.4575,157.5696,157.4575,157.4855,8877.0
2020-11-16 11:30:00,168.5,168.54,168.4,168.47,16707.0,157.4295,157.4669,157.3361,157.4015,16707.0
2020-11-16 12:00:00,168.53,168.54,168.11,168.18,7182.0,157.4575,157.4669,157.0651,157.1305,7182.0
2020-11-16 12:30:00,168.15,168.29,167.98,168.07,7794.0,157.1025,157.2333,156.9437,157.0277,7794.0
2020-11-16 13:00:00,168.13,168.13,167.73,167.73,4089.0,157.0838,157.0838,156.7101,156.7101,4089.0
2020-11-16 13:30:00,167.7,167.91,167.53,167.89,17424.0,156.682,156.8782,156.5232,156.8596,17424.0
2020-11-16 14:00:00,167.87,168.13,167.8,168.11,6835.0,156.8409,157.0838,156.7755,157.0651,6835.0
2020-11-16 14:30:00,168.2,168.2,168.02,168.09,10197.0,157.1492,157.1492,156.981,157.0464,10197.0
2020-11-16 15:00:00,168.06,168.21,167.85,167.97,9384.0,157.0184,157.1585,156.8222,156.9343,9384.0
2020-11-16 15:30:00,168.14,168.78,168.02,168.78,14637.0,157.0931,157.6911,156.981,157.6911,14637.0
2020-11-17 09:30:00,167.95,167.99,167.28,167.28,35271.0,156.9156,156.953,156.2896,156.2896,35271.0
2020-11-17 10:00:00,167.27,167.75,167.25,167.73,67621.0,156.2803,156.7288,156.2616,156.7101,67621.0
2020-11-17 10:30:00,167.62,168.18,167.62,168.15,10547.0,156.6073,157.1305,156.6073,157.1025,10547.0
2020-11-17 11:00:00,168.13,168.24,168.02,168.09,9315.0,157.0838,157.1866,156.981,157.0464,9315.0
2020-11-17 11:30:00,168.13,168.33,168.07,168.16,6913.0,157.0838,157.2707,157.0277,157.1118,6913.0
2020-11-17 12:00:00,168.28,168.51,168.22,168.41,7195.0,157.2239,157.4388,157.1679,157.3454,7195.0
2020-11-17 12:30:00,168.39,168.5,168.38,168.45,7470.0,157.3267,157.4295,157.3174,157.3828,7470.0
2020-11-17 13:00:00,168.44,168.62,168.44,168.5,13189.0,157.3734,157.5416,157.3734,157.4295,13189.0
2020-11-17 13:30:00,168.54,168.54,168.25,168.35,4351.0,157.4669,157.4669,157.1959,157.2893,4351.0
2020-11-17 14:00:00,168.39,168.76,168.38,168.58,6506.0,157.3267,157.6724,157.3174,157.5042,6506.0
2020-11-17 14:30:00,168.57,168.73,168.52,168.56,14756.0,157.4949,157.6444,157.4482,157.4855,14756.0
2020-11-17 15:00:00,168.51,168.57,167.9,168.01,22012.0,157.4388,157.4949,156.8689,156.9717,22012.0
2020-11-17 15:30:00,168.07,168.25,167.78,168.09,18754.0,157.0277,157.1959,156.7568,157.0464,18754.0
2020-11-18 09:30:00,168.3,168.5,168.0,168.07,84800.0,157.2426,157.4295,156.9623,157.0277,84800.0
2020-11-18 10:00:00,168.24,168.42,168.15,168.42,6468.0,157.1866,157.3547,157.1025,157.3547,6468.0
2020-11-18 10:30:00,168.41,168.49,168.23,168.45,19444.0,157.3454,157.4201,157.1772,157.3828,19444.0
2020-11-18 11:00:00,168.48,168.58,168.39,168.43,4211.0,157.4108,157.5042,157.3267,157.3641,4211.0
2020-11-18 11:30:00,168.43,168.53,168.32,168.52,5786.0,157.3641,157.4575,157.2613,157.4482,5786.0
2020-11-18 12:00:00,168.62,168.64,168.46,168.46,4618.0,157.5416,157.5603,157.3921,157.3921,4618.0
2020-11-18 12:30:00,168.56,168.6,168.34,168.4,3419.0,157.4855,157.5229,157.28,157.3361,3419.0
2020-11-18 13:00:00,168.35,168.5,168.14,168.14,15044.0,157.2893,157.4295,157.0931,157.0931,15044.0
2020-11-18 13:30:00,168.13,168.21,167.76,167.92,4858.0,157.0838,157.1585,156.7381,156.8876,4858.0
2020-11-18 14:00:00,168.0,168.03,167.45,167.45,6280.0,156.9623,156.9904,156.4485,156.4485,6280.0
2020-11-18 14:30:00,167.6,168.01,167.58,167.9,15075.0,156.5886,156.9717,156.5699,156.8689,15075.0
2020-11-18 15:00:00,167.86,168.12,167.62,167.73,27619.0,156.8315,157.0745,156.6073,156.7101,27619.0
2020-11-18 15:30:00,167.66,167.68,166.39,166.39,31072.0,156.6447,156.6634,155.4581,155.4581,31072.0
2020-11-19 09:30:00,166.08,166.56,165.59,166.5,73188.0,155.1685,155.6169,154.7107,155.5609,73188.0
2020-11-19 10:00:00,166.49,166.56,166.01,166.09,17923.0,155.5515,155.6169,155.1031,155.1778,17923.0
2020-11-19 10:30:00,166.15,166.8,166.15,166.48,2371.0,155.2339,155.8412,155.2339,155.5422,2371.0
2020-11-19 11:00:00,166.49,166.61,166.25,166.61,6985.0,155.5515,155.6637,155.3273,155.6637,6985.0
2020-11-19 11:30:00,166.59,166.59,166.29,166.39,5161.0,155.645,155.645,155.3647,155.4581,5161.0
2020-11-19 12:00:00,166.47,166.59,166.33,166.4,5922.0,155.5329,155.645,155.4021,155.4675,5922.0
2020-11-19 12:30:00,166.47,166.57,166.15,166.25,7089.0,155.5329,155.6263,155.2339,155.3273,7089.0
2020-11-19 13:00:00,166.33,166.7,166.33,166.53,20037.0,155.4021,155.7477,155.4021,155.5889,20037.0
2020-11-19 13:30:00,166.53,166.8,166.5,166.75,21788.0,155.5889,155.8412,155.5609,155.7945,21788.0
2020-11-19 14:00:00,166.69,166.82,166.68,166.82,14280.0,155.7384,155.8599,155.7291,155.8599,14280.0
2020-11-19 14:30:00,166.9,167.4,166.89,167.24,12159.0,155.9346,156.4018,155.9253,156.2523,12159.0
2020-11-19 15:00:00,167.19,167.33,166.98,167.03,10428.0,156.2056,156.3364,156.0094,156.0561,10428.0
2020-11-19 15:30:00,167.07,167.39,167.01,167.31,23538.0,156.0934,156.3924,156.0374,156.3177,23538.0
2020-11-20 09:30:00,167.2,167.32,166.74,166.8,20476.0,156.2149,156.327,155.7851,155.8412,20476.0
2020-11-20 10:00:00,166.97,167.0,166.64,166.84,6824.0,156.0,156.028,155.6917,155.8785,6824.0
2020-11-20 10:30:00,166.79,167.05,166.68,166.93,6268.0,155.8318,156.0748,155.7291,155.9626,6268.0
2020-11-20 11:00:00,166.91,167.16,166.9,167.15,8764.0,155.944,156.1775,155.9346,156.1682,8764.0
2020-11-20 11:30:00,167.1,167.2,166.78,166.91,6433.0,156.1215,156.2149,155.8225,155.944,6433.0
2020-11-20 12:00:00,166.89,166.97,166.84,166.96,5376.0,155.9253,156.0,155.8785,155.9907,5376.0
2020-11-20 12:30:00,166.97,166.98,166.8,166.98,5924.0,156.0,156.0094,155.8412,156.0094,5924.0
2020-11-20 13:00:00,166.86,167.11,166.83,167.11,10351.0,155.8972,156.1308,155.8692,156.1308,10351.0
2020-11-20 13:30:00,167.01,167.11,166.98,166.99,22165.0,156.0374,156.1308,156.0094,156.0187,22165.0
2020-11-20 14:00:00,166.97,167.03,166.89,167.02,4211.0,156.0,156.0561,155.9253,156.0467,4211.0
2020-11-20 14:30:00,167.0,167.17,166.83,166.88,6898.0,156.028,156.1869,155.8692,155.9159,6898.0
2020-11-20 15:00:00,166.93,166.94,166.32,166.49,16102.0,155.9626,155.972,155.3927,155.5515,16102.0
2020-11-20 15:30:00,166.49,166.84,166.24,166.24,16800.0,155.5515,155.8785,155.318,155.318,16800.0
2020-11-23 09:30:00,167.17,167.82,167.17,167.59,80657.0,156.1869,156.7942,156.1869,156.5793,80657.0
2020-11-23 10:00:00,167.56,167.57,166.64,166.64,11613.0,156.5512,156.5606,155.6917,155.6917,11613.0
2020-11-23 10:30:00,166.56,167.15,166.56,167.14,4199.0,155.6169,156.1682,155.6169,156.1588,4199.0
2020-11-23 11:00:00,167.15,167.15,166.24,166.46,4648.0,156.1682,156.1682,155.318,155.5235,4648.0
2020-11-23 11:30:00,166.34,166.61,166.21,166.58,6044.0,155.4114,155.6637,155.2899,155.6356,6044.0
2020-11-23 12:00:00,166.46,166.72,166.32,166.7,7178.0,155.5235,155.7664,155.3927,155.7477,7178.0
2020-11-23 12:30:00,166.68,166.92,166.68,166.92,2118.0,155.7291,155.9533,155.7291,155.9533,2118.0
2020-11-23 13:00:00,166.94,167.06,166.92,166.97,11928.0,155.972,156.0841,155.9533,156.0,11928.0
2020-11-23 13:30:00,166.96,167.13,166.86,167.03,3759.0,155.9907,156.1495,155.8972,156.0561,3759.0
2020-11-23 14:00:00,166.98,167.01,166.86,166.89,7142.0,156.0094,156.0374,155.8972,155.9253,7142.0
2020-11-23 14:30:00,166.91,167.32,166.9,167.32,6043.0,155.944,156.327,155.9346,156.327,6043.0
2020-11-23 15:00:00,167.41,167.72,167.41,167.44,13317.0,156.4111,156.7007,156.4111,156.4391,13317.0
2020-11-23 15:30:00,167.38,167.47,167.06,167.32,24569.0,156.3831,156.4672,156.0841,156.327,24569.0
2020-11-24 09:30:00,168.71,168.71,168.07,168.61,33988.0,157.6257,157.6257,157.0277,157.5323,33988.0
2020-11-24 10:00:00,168.63,168.92,168.6,168.85,7767.0,157.5509,157.8219,157.5229,157.7565,7767.0
2020-11-24 10:30:00,168.75,169.26,168.68,169.19,8278.0,157.6631,158.1396,157.5977,158.0742,8278.0
2020-11-24 11:00:00,169.26,169.6,169.2,169.6,9491.0,158.1396,158.4572,158.0835,158.4572,9491.0
2020-11-24 11:30:00,169.54,169.94,169.52,169.85,27534.0,158.4012,158.7749,158.3825,158.6908,27534.0
2020-11-24 12:00:00,169.82,169.82,169.65,169.7,8478.0,158.6628,158.6628,158.5039,158.5506,8478.0
2020-11-24 12:30:00,169.72,169.87,169.72,169.8,11311.0,158.5693,158.7095,158.5693,158.6441,11311.0
2020-11-24 13:00:00,169.76,169.97,169.62,169.7,19507.0,158.6067,158.8029,158.4759,158.5506,19507.0
2020-11-24 13:30:00,169.75,170.16,169.74,169.86,15540.0,158.5974,158.9804,158.588,158.7001,15540.0
2020-11-24 14:00:00,169.85,169.98,169.63,169.63,24002.0,158.6908,158.8123,158.4852,158.4852,24002.0
2020-11-24 14:30:00,169.62,169.89,169.54,169.86,13714.0,158.4759,158.7282,158.4012,158.7001,13714.0
2020-11-24 15:00:00,169.68,170.01,169.67,169.88,19638.0,158.532,158.8403,158.5226,158.7188,19638.0
2020-11-24 15:30:00,169.97,170.01,169.72,169.93,14966.0,158.8029,158.8403,158.5693,158.7655,14966.0
2020-11-25 09:30:00,169.87,169.95,169.42,169.47,33826.0,158.7095,158.7842,158.289,158.3358,33826.0
2020-11-25 10:00:00,169.32,169.58,169.3,169.43,6787.0,158.1956,158.4385,158.1769,158.2984,6787.0
2020-11-25 10:30:00,169.53,169.68,169.44,169.48,8396.0,158.3918,158.532,158.3077,158.3451,8396.0
2020-11-25 11:00:00,169.52,169.66,169.52,169.56,9164.0,158.3825,158.5133,158.3825,158.4198,9164.0
2020-11-25 11:30:00,169.52,169.65,169.34,169.58,15666.0,158.3825,158.5039,158.2143,158.4385,15666.0
2020-11-25 12:00:00,169.52,169.66,169.51,169.6,4687.0,158.3825,158.5133,158.3731,158.4572,4687.0
2020-11-25 12:30:00,169.61,169.83,169.61,169.83,3113.0,158.4666,158.6721,158.4666,158.6721,3113.0
2020-11-25 13:00:00,169.85,169.95,169.74,169.75,11978.0,158.6908,158.7842,158.588,158.5974,11978.0
2020-11-25 13:30:00,169.72,169.91,169.65,169.91,4813.0,158.5693,158.7468,158.5039,158.7468,4813.0
2020-11-25 14:00:00,169.85,169.86,169.58,169.81,40924.0,158.6908,158.7001,158.4385,158.6534,40924.0
2020-11-25 14:30:00,169.82,169.87,169.64,169.86,143860.0,158.6628,158.7095,158.4946,158.7001,143860.0
2020-11-25 15:00:00,169.82,170.12,169.82,170.06,10626.0,158.6628,158.9431,158.6628,158.887,10626.0
2020-11-25 15:30:00,170.06,170.15,169.83,169.86,17046.0,158.887,158.9711,158.6721,158.7001,17046.0
2020-11-27 09:30:00,170.51,170.64,170.28,170.61,23677.0,159.3074,159.4289,159.0925,159.4009,23677.0
2020-11-27 10:00:00,170.66,170.75,170.58,170.72,14172.0,159.4476,159.5317,159.3728,159.5036,14172.0
2020-11-27 10:30:00,170.78,170.8,170.69,170.76,6661.0,159.5597,159.5784,159.4756,159.541,6661.0
2020-11-27 11:00:00,170.75,170.8,170.65,170.65,7869.0,159.5317,159.5784,159.4382,159.4382,7869.0
2020-11-27 11:30:00,170.64,170.68,170.37,170.45,14255.0,159.4289,159.4663,159.1766,159.2514,14255.0
2020-11-27 12:00:00,170.44,170.44,170.14,170.15,14533.0,159.242,159.242,158.9617,158.9711,14533.0
2020-11-27 12:30:00,170.15,170.54,170.14,170.54,8125.0,158.9711,159.3355,158.9617,159.3355,8125.0
2020-11-30 09:30:00,170.31,170.49,169.93,170.21,20787.0,159.1206,159.2887,158.7655,159.0271,20787.0
2020-11-30 10:00:00,170.06,170.07,169.48,169.5,8945.0,158.887,158.8963,158.3451,158.3638,8945.0
2020-11-30 10:30:00,169.35,169.37,168.39,169.2,11886.0,158.2236,158.2423,157.3267,158.0835,11886.0
2020-11-30 11:00:00,169.21,169.33,169.0,169.0,15081.0,158.0928,158.205,157.8966,157.8966,15081.0
2020-11-30 11:30:00,169.01,169.21,168.67,169.14,12942.0,157.906,158.0928,157.5883,158.0274,12942.0
2020-11-30 12:00:00,169.11,169.37,169.05,169.37,3299.0,157.9994,158.2423,157.9434,158.2423,3299.0
2020-11-30 12:30:00,169.4,169.48,169.33,169.46,3262.0,158.2704,158.3451,158.205,158.3264,3262.0
2020-11-30 13:00:00,169.49,169.55,169.36,169.49,14572.0,158.3544,158.4105,158.233,158.3544,14572.0
2020-11-30 13:30:00,169.41,169.61,169.4,169.42,13494.0,158.2797,158.4666,158.2704,158.289,13494.0
2020-11-30 14:00:00,169.38,169.57,169.27,169.57,11159.0,158.2517,158.4292,158.1489,158.4292,11159.0
2020-11-30 14:30:00,169.56,169.94,169.45,169.94,20705.0,158.4198,158.7749,158.3171,158.7749,20705.0
2020-11-30 15:00:00,169.91,169.98,169.58,169.6,21172.0,158.7468,158.8123,158.4385,158.4572,21172.0
2020-11-30 15:30:00,169.5,170.0,169.5,169.87,39267.0,158.3638,158.8309,158.3638,158.7095,39267.0
2020-12-01 09:30:00,171.62,171.82,171.17,171.71,20653.0,160.3445,160.5314,159.9241,160.4286,20653.0
2020-12-01 10:00:00,171.65,172.23,171.65,172.03,11404.0,160.3725,160.9144,160.3725,160.7276,11404.0
2020-12-01 10:30:00,172.06,172.07,171.5,171.64,4768.0,160.7556,160.7649,160.2324,160.3632,4768.0
2020-12-01 11:00:00,171.73,172.05,171.73,171.92,12314.0,160.4473,160.7463,160.4473,160.6248,12314.0
2020-12-01 11:30:00,171.88,172.03,171.64,171.72,9649.0,160.5874,160.7276,160.3632,160.4379,9649.0
2020-12-01 12:00:00,171.7,171.97,171.69,171.88,9921.0,160.4192,160.6715,160.4099,160.5874,9921.0
2020-12-01 12:30:00,171.89,172.0,171.72,171.78,7937.0,160.5968,160.6995,160.4379,160.494,7937.0
2020-12-01 13:00:00,171.78,172.02,171.77,172.02,27675.0,160.494,160.7182,160.4846,160.7182,27675.0
2020-12-01 13:30:00,172.03,172.14,171.99,172.09,16006.0,160.7276,160.8303,160.6902,160.7836,16006.0
2020-12-01 14:00:00,172.1,172.29,172.05,172.09,6529.0,160.793,160.9705,160.7463,160.7836,6529.0
2020-12-01 14:30:00,172.04,172.21,171.84,171.87,26734.0,160.7369,160.8957,160.55,160.5781,26734.0
2020-12-01 15:00:00,171.9,171.9,171.3,171.61,20034.0,160.6061,160.6061,160.0455,160.3352,20034.0
2020-12-01 15:30:00,171.66,171.78,171.38,171.55,17769.0,160.3819,160.494,160.1203,160.2791,17769.0
2020-12-02 09:30:00,170.87,171.15,170.56,171.14,21787.0,159.6438,159.9054,159.3541,159.896,21787.0
2020-12-02 10:00:00,171.14,171.36,171.0,171.35,2969.0,159.896,160.1016,159.7652,160.0922,2969.0
2020-12-02 10:30:00,171.28,171.41,171.17,171.29,12546.0,160.0268,160.1483,159.9241,160.0362,12546.0
2020-12-02 11:00:00,171.32,171.56,171.32,171.49,6753.0,160.0642,160.2884,160.0642,160.223,6753.0
2020-12-02 11:30:00,171.57,171.65,171.42,171.61,5513.0,160.2978,160.3725,160.1576,160.3352,5513.0
2020-12-02 12:00:00,171.63,171.65,171.47,171.52,6141.0,160.3538,160.3725,160.2044,160.2511,6141.0
2020-12-02 12:30:00,171.49,171.61,171.42,171.5,7832.0,160.223,160.3352,160.1576,160.2324,7832.0
2020-12-02 13:00:00,171.46,171.6,171.41,171.49,9654.0,160.195,160.3258,160.1483,160.223,9654.0
2020-12-02 13:30:00,171.44,171.48,171.33,171.38,5388.0,160.1763,160.2137,160.0736,160.1203,5388.0
2020-12-02 14:00:00,171.3,171.62,171.21,171.62,5279.0,160.0455,160.3445,159.9614,160.3445,5279.0
2020-12-02 14:30:00,171.61,171.77,171.61,171.77,4755.0,160.3352,160.4846,160.3352,160.4846,4755.0
2020-12-02 15:00:00,171.81,171.85,171.54,171.54,8065.0,160.522,160.5594,160.2698,160.2698,8065.0
2020-12-02 15:30:00,171.68,171.9,171.63,171.82,21884.0,160.4006,160.6061,160.3538,160.5314,21884.0
2020-12-03 09:30:00,171.88,172.2,171.88,172.08,28622.0,160.5874,160.8864,160.5874,160.7743,28622.0
2020-12-03 10:00:00,172.16,172.33,172.16,172.33,19750.0,160.849,161.0079,160.849,161.0079,19750.0
2020-12-03 10:30:00,172.38,172.46,172.35,172.35,14543.0,161.0546,161.1293,161.0265,161.0265,14543.0
2020-12-03 11:00:00,172.31,172.38,172.08,172.37,5995.0,160.9892,161.0546,160.7743,161.0452,5995.0
2020-12-03 11:30:00,172.38,172.45,172.29,172.37,4823.0,161.0546,161.12,160.9705,161.0452,4823.0
2020-12-03 12:00:00,172.34,172.48,172.15,172.27,17491.0,161.0172,161.148,160.8397,160.9518,17491.0
2020-12-03 12:30:00,172.24,172.45,172.16,172.29,6865.0,160.9238,161.12,160.849,160.9705,6865.0
2020-12-03 13:00:00,172.25,172.27,172.08,172.19,18341.0,160.9331,160.9518,160.7743,160.8771,18341.0
2020-12-03 13:30:00,172.19,172.19,171.84,171.84,6927.0,160.8771,160.8771,160.55,160.55,6927.0
2020-12-03 14:00:00,171.88,172.14,171.88,172.09,5046.0,160.5874,160.8303,160.5874,160.7836,5046.0
2020-12-03 14:30:00,172.09,172.35,172.09,172.35,4578.0,160.7836,161.0265,160.7836,161.0265,4578.0
2020-12-03 15:00:00,172.35,172.62,172.23,172.55,25981.0,161.0265,161.2788,160.9144,161.2134,25981.0
2020-12-03 15:30:00,172.57,172.58,171.45,171.93,18546.0,161.2321,161.2414,160.1857,160.6341,18546.0
2020-12-04 09:30:00,172.27,172.74,172.26,172.66,24913.0,160.9518,161.3909,160.9425,161.3162,24913.0
2020-12-04 10:00:00,172.7,172.84,172.61,172.71,8074.0,161.3535,161.4843,161.2695,161.3629,8074.0
2020-12-04 10:30:00,172.71,173.1,172.7,173.01,10045.0,161.3629,161.7273,161.3535,161.6432,10045.0
2020-12-04 11:00:00,172.91,172.97,172.88,172.9,6642.0,161.5497,161.6058,161.5217,161.5404,6642.0
2020-12-04 11:30:00,173.02,173.11,173.02,173.03,8524.0,161.6525,161.7366,161.6525,161.6619,8524.0
2020-12-04 12:00:00,173.05,173.1,173.0,173.1,9811.0,161.6806,161.7273,161.6338,161.7273,9811.0
2020-12-04 12:30:00,173.1,173.1,172.98,173.02,14884.0,161.7273,161.7273,161.6151,161.6525,14884.0
2020-12-04 13:00:00,173.05,173.05,172.97,172.97,13943.0,161.6806,161.6806,161.6058,161.6058,13943.0
2020-12-04 13:30:00,173.0,173.08,172.89,172.94,6019.0,161.6338,161.7086,161.5311,161.5778,6019.0
2020-12-04 14:00:00,172.91,173.02,172.81,172.84,5179.0,161.5497,161.6525,161.4563,161.4843,5179.0
2020-12-04 14:30:00,172.84,173.15,172.84,173.12,8207.0,161.4843,161.774,161.4843,161.746,8207.0
2020-12-04 15:00:00,173.18,173.18,172.94,172.98,6235.0,161.802,161.802,161.5778,161.6151,6235.0
2020-12-04 15:30:00,173.03,173.36,173.02,173.35,20521.0,161.6619,161.9702,161.6525,161.9608,20521.0
2020-12-07 09:30:00,173.17,173.27,173.08,173.19,31544.0,161.7927,161.8861,161.7086,161.8114,31544.0
2020-12-07 10:00:00,173.32,173.4,173.19,173.4,6296.0,161.9328,162.0076,161.8114,162.0076,6296.0
2020-12-07 10:30:00,173.4,173.46,173.31,173.31,7747.0,162.0076,162.0636,161.9235,161.9235,7747.0
2020-12-07 11:00:00,173.35,173.44,173.3,173.3,5860.0,161.9608,162.0449,161.9141,161.9141,5860.0
2020-12-07 11:30:00,173.4,173.46,173.22,173.39,13867.0,162.0076,162.0636,161.8394,161.9982,13867.0
2020-12-07 12:00:00,173.4,173.4,173.26,173.31,3249.0,162.0076,162.0076,161.8768,161.9235,3249.0
2020-12-07 12:30:00,173.33,173.33,173.19,173.2,2230.0,161.9422,161.9422,161.8114,161.8207,2230.0
2020-12-07 13:00:00,173.15,173.15,172.9,173.06,25649.0,161.774,161.774,161.5404,161.6899,25649.0
2020-12-07 13:30:00,173.02,173.04,172.8,172.95,9204.0,161.6525,161.6712,161.447,161.5871,9204.0
2020-12-07 14:00:00,172.92,173.03,172.74,173.01,11772.0,161.5591,161.6619,161.3909,161.6432,11772.0
2020-12-07 14:30:00,173.06,173.16,173.05,173.05,3239.0,161.6899,161.7833,161.6806,161.6806,3239.0
2020-12-07 15:00:00,173.03,173.19,172.96,173.19,5883.0,161.6619,161.8114,161.5965,161.8114,5883.0
2020-12-07 15:30:00,173.26,173.36,172.71,173.29,23027.0,161.8768,161.9702,161.3629,161.9048,23027.0
2020-12-08 09:30:00,172.59,172.97,172.59,172.97,91102.0,161.2508,161.6058,161.2508,161.6058,91102.0
2020-12-08 10:00:00,172.9,173.13,172.62,172.7,9814.0,161.5404,161.7553,161.2788,161.3535,9814.0
2020-12-08 10:30:00,172.94,173.25,172.94,173.25,4543.0,161.5778,161.8674,161.5778,161.8674,4543.0
2020-12-08 11:00:00,173.33,173.48,173.25,173.47,6337.0,161.9422,162.0823,161.8674,162.073,6337.0
2020-12-08 11:30:00,173.48,173.56,173.38,173.46,3650.0,162.0823,162.157,161.9889,162.0636,3650.0
2020-12-08 12:00:00,173.54,173.59,173.45,173.56,25581.0,162.1384,162.1851,162.0543,162.157,25581.0
2020-12-08 12:30:00,173.58,173.75,173.58,173.72,8491.0,162.1757,162.3346,162.1757,162.3065,8491.0
2020-12-08 13:00:00,173.74,173.82,173.69,173.82,12387.0,162.3252,162.4,162.2785,162.4,12387.0
2020-12-08 13:30:00,173.84,173.91,173.74,173.82,19057.0,162.4186,162.484,162.3252,162.4,19057.0
2020-12-08 14:00:00,173.8,174.14,173.71,174.14,5257.0,162.3813,162.6989,162.2972,162.6989,5257.0
2020-12-08 14:30:00,174.09,174.09,173.82,173.88,5040.0,162.6522,162.6522,162.4,162.456,5040.0
2020-12-08 15:00:00,173.83,173.9,173.78,173.87,9361.0,162.4093,162.4747,162.3626,162.4467,9361.0
2020-12-08 15:30:00,173.86,173.91,173.73,173.87,14382.0,162.4373,162.484,162.3159,162.4467,14382.0
2020-12-09 09:30:00,174.27,174.3,173.93,174.13,264027.0,162.8204,162.8484,162.5027,162.6896,264027.0
2020-12-09 10:00:00,174.05,174.05,173.44,173.91,4550.0,162.6148,162.6148,162.0449,162.484,4550.0
2020-12-09 10:30:00,173.84,173.87,173.67,173.7,8264.0,162.4186,162.4467,162.2598,162.2878,8264.0
2020-12-09 11:00:00,173.58,173.61,173.32,173.44,16651.0,162.1757,162.2038,161.9328,162.0449,16651.0
2020-12-09 11:30:00,173.42,173.52,173.3,173.52,6781.0,162.0262,162.1197,161.9141,162.1197,6781.0
2020-12-09 12:00:00,173.55,173.55,173.17,173.34,8863.0,162.1477,162.1477,161.7927,161.9515,8863.0
2020-12-09 12:30:00,173.33,173.33,172.59,172.95,5093.0,161.9422,161.9422,161.2508,161.5871,5093.0
2020-12-09 13:00:00,172.87,172.9,172.26,172.26,10725.0,161.5124,161.5404,160.9425,160.9425,10725.0
2020-12-09 13:30:00,172.27,172.27,171.51,171.51,27911.0,160.9518,160.9518,160.2417,160.2417,27911.0
2020-12-09 14:00:00,171.66,172.3,171.65,172.3,13102.0,160.3819,160.9798,160.3725,160.9798,13102.0
2020-12-09 14:30:00,172.04,172.1,171.71,172.01,5084.0,160.7369,160.793,160.4286,160.7089,5084.0
2020-12-09 15:00:00,172.03,172.21,171.57,171.62,18384.0,160.7276,160.8957,160.2978,160.3445,18384.0
2020-12-09 15:30:00,171.63,172.49,171.61,172.11,28281.0,160.3538,161.1573,160.3352,160.8023,28281.0
2020-12-10 09:30:00,171.32,172.25,170.85,172.25,16069.0,160.0642,160.9331,159.6251,160.9331,16069.0
2020-12-10 10:00:00,172.24,172.38,172.0,172.26,15067.0,160.9238,161.0546,160.6995,160.9425,15067.0
2020-12-10 10:30:00,171.96,172.49,171.96,172.41,6247.0,160.6622,161.1573,160.6622,161.0826,6247.0
2020-12-10 11:00:00,172.34,172.55,172.31,172.48,9753.0,161.0172,161.2134,160.9892,161.148,9753.0
2020-12-10 11:30:00,172.54,172.54,171.92,171.93,3687.0,161.2041,161.2041,160.6248,160.6341,3687.0
2020-12-10 12:00:00,172.01,172.24,171.99,172.12,3483.0,160.7089,160.9238,160.6902,160.8117,3483.0
2020-12-10 12:30:00,172.23,172.31,171.89,171.95,7238.0,160.9144,160.9892,160.5968,160.6528,7238.0
2020-12-10 13:00:00,171.94,172.41,171.94,172.35,9409.0,160.6435,161.0826,160.6435,161.0265,9409.0
2020-12-10 13:30:00,172.34,172.34,171.95,172.01,19450.0,161.0172,161.0172,160.6528,160.7089,19450.0
2020-12-10 14:00:00,172.0,172.03,171.71,171.79,9904.0,160.6995,160.7276,160.4286,160.5033,9904.0
2020-12-10 14:30:00,171.78,171.99,171.78,171.78,5306.0,160.494,160.6902,160.494,160.494,5306.0
2020-12-10 15:00:00,171.8,172.24,171.8,172.21,15414.0,160.5127,160.9238,160.5127,160.8957,15414.0
2020-12-10 15:30:00,172.25,172.49,172.22,172.26,15392.0,160.9331,161.1573,160.9051,160.9425,15392.0
2020-12-11 09:30:00,171.41,171.7,171.14,171.47,18552.0,160.1483,160.4192,159.896,160.2044,18552.0
2020-12-11 10:00:00,171.54,171.82,171.54,171.62,4240.0,160.2698,160.5314,160.2698,160.3445,4240.0
2020-12-11 10:30:00,171.49,171.57,171.2,171.3,12532.0,160.223,160.2978,159.9521,160.0455,12532.0
2020-12-11 11:00:00,171.37,171.51,171.19,171.19,5826.0,160.1109,160.2417,159.9428,159.9428,5826.0
2020-12-11 11:30:00,171.14,171.19,170.83,171.01,9716.0,159.896,159.9428,159.6064,159.7746,9716.0
2020-12-11 12:00:00,171.13,171.13,170.5,170.65,3553.0,159.8867,159.8867,159.2981,159.4382,3553.0
2020-12-11 12:30:00,170.59,170.98,170.48,170.97,4754.0,159.3822,159.7465,159.2794,159.7372,4754.0
2020-12-11 13:00:00,170.94,171.2,170.93,171.02,9249.0,159.7092,159.9521,159.6998,159.7839,9249.0
2020-12-11 13:30:00,171.21,171.72,171.2,171.65,6934.0,159.9614,160.4379,159.9521,160.3725,6934.0
2020-12-11 14:00:00,171.65,171.78,171.57,171.59,4718.0,160.3725,160.494,160.2978,160.3165,4718.0
2020-12-11 14:30:00,171.75,171.9,171.69,171.69,14351.0,160.466,160.6061,160.4099,160.4099,14351.0
2020-12-11 15:00:00,171.59,172.07,171.59,171.9,35759.0,160.3165,160.7649,160.3165,160.6061,35759.0
2020-12-11 15:30:00,171.86,172.06,171.7,171.94,9592.0,160.5687,160.7556,160.4192,160.6435,9592.0
2020-12-14 09:30:00,173.15,173.47,172.99,173.4,20565.0,161.774,162.073,161.6245,162.0076,20565.0
2020-12-14 10:00:00,173.5,173.58,173.41,173.5,4319.0,162.101,162.1757,162.0169,162.101,4319.0
2020-12-14 10:30:00,173.52,173.52,172.85,172.86,6761.0,162.1197,162.1197,161.4937,161.503,6761.0
2020-12-14 11:00:00,172.73,173.03,172.7,172.9,8459.0,161.3816,161.6619,161.3535,161.5404,8459.0
2020-12-14 11:30:00,172.83,172.85,172.47,172.71,16099.0,161.475,161.4937,161.1387,161.3629,16099.0
2020-12-14 12:00:00,172.69,172.76,172.58,172.61,6613.0,161.3442,161.4096,161.2414,161.2695,6613.0
2020-12-14 12:30:00,172.56,172.56,172.32,172.33,5605.0,161.2227,161.2227,160.9985,161.0079,5605.0
2020-12-14 13:00:00,172.42,172.42,172.08,172.28,14611.0,161.0919,161.0919,160.7743,160.9611,14611.0
2020-12-14 13:30:00,172.22,172.43,172.21,172.31,7929.0,160.9051,161.1013,160.8957,160.9892,7929.0
2020-12-14 14:00:00,172.45,172.45,172.14,172.2,8669.0,161.12,161.12,160.8303,160.8864,8669.0
2020-12-14 14:30:00,172.19,172.19,171.81,172.16,6561.0,160.8771,160.8771,160.522,160.849,6561.0
2020-12-14 15:00:00,172.2,172.24,172.05,172.11,23337.0,160.8864,160.9238,160.7463,160.8023,23337.0
2020-12-14 15:30:00,172.03,172.04,171.33,171.35,14066.0,160.7276,160.7369,160.0736,160.0922,14066.0
2020-12-15 09:30:00,172.72,172.78,172.32,172.47,25132.0,161.3722,161.4283,160.9985,161.1387,25132.0
2020-12-15 10:00:00,172.46,172.53,172.27,172.27,4690.0,161.1293,161.1947,160.9518,160.9518,4690.0
2020-12-15 10:30:00,172.33,172.45,172.11,172.39,13455.0,161.0079,161.12,160.8023,161.0639,13455.0
2020-12-15 11:00:00,172.35,172.35,171.94,172.24,11502.0,161.0265,161.0265,160.6435,160.9238,11502.0
2020-12-15 11:30:00,172.22,172.52,172.17,172.38,15216.0,160.9051,161.1854,160.8584,161.0546,15216.0
2020-12-15 12:00:00,172.43,172.71,172.43,172.68,6310.0,161.1013,161.3629,161.1013,161.3349,6310.0
2020-12-15 12:30:00,172.69,173.04,172.68,172.99,6072.0,161.3442,161.6712,161.3349,161.6245,6072.0
2020-12-15 13:00:00,173.08,173.29,173.01,173.2,8143.0,161.7086,161.9048,161.6432,161.8207,8143.0
2020-12-15 13:30:00,173.21,173.39,173.14,173.39,8693.0,161.83,161.9982,161.7646,161.9982,8693.0
2020-12-15 14:00:00,173.31,173.48,173.26,173.39,11035.0,161.9235,162.0823,161.8768,161.9982,11035.0
2020-12-15 14:30:00,173.45,173.52,173.38,173.4,6458.0,162.0543,162.1197,161.9889,162.0076,6458.0
2020-12-15 15:00:00,173.41,173.53,173.27,173.29,16131.0,162.0169,162.129,161.8861,161.9048,16131.0
2020-12-15 15:30:00,173.25,173.43,173.15,173.43,10583.0,161.8674,162.0356,161.774,162.0356,10583.0
2020-12-16 09:30:00,173.79,173.79,173.21,173.52,27147.0,162.3719,162.3719,161.83,162.1197,27147.0
2020-12-16 10:00:00,173.5,173.7,173.43,173.7,7794.0,162.101,162.2878,162.0356,162.2878,7794.0
2020-12-16 10:30:00,173.72,173.84,173.65,173.67,4537.0,162.3065,162.4186,162.2411,162.2598,4537.0
2020-12-16 11:00:00,173.66,173.86,173.62,173.73,7530.0,162.2505,162.4373,162.2131,162.3159,7530.0
2020-12-16 11:30:00,173.8,173.9,173.8,173.88,5874.0,162.3813,162.4747,162.3813,162.456,5874.0
2020-12-16 12:00:00,173.83,173.86,173.71,173.71,11033.0,162.4093,162.4373,162.2972,162.2972,11033.0
2020-12-16 12:30:00,173.73,173.77,173.59,173.77,4421.0,162.3159,162.3532,162.1851,162.3532,4421.0
2020-12-16 13:00:00,173.78,173.78,173.62,173.7,7441.0,162.3626,162.3626,162.2131,162.2878,7441.0
2020-12-16 13:30:00,173.73,173.76,173.68,173.73,6550.0,162.3159,162.3439,162.2692,162.3159,6550.0
2020-12-16 14:00:00,173.75,173.96,173.36,173.51,28182.0,162.3346,162.5308,161.9702,162.1103,28182.0
2020-12-16 14:30:00,173.55,174.14,173.55,174.14,21219.0,162.1477,162.6989,162.1477,162.6989,21219.0
2020-12-16 15:00:00,174.1,174.21,173.95,174.14,8788.0,162.6616,162.7643,162.5214,162.6989,8788.0
2020-12-16 15:30:00,174.12,174.31,173.78,173.82,51278.0,162.6803,162.8578,162.3626,162.4,51278.0
2020-12-17 09:30:00,174.74,175.08,174.66,174.72,25899.0,163.2595,163.5772,163.1848,163.2408,25899.0
2020-12-17 10:00:00,174.78,174.78,174.67,174.69,7767.0,163.2969,163.2969,163.1941,163.2128,7767.0
2020-12-17 10:30:00,174.84,174.89,174.71,174.71,1937.0,163.3529,163.3997,163.2315,163.2315,1937.0
2020-12-17 11:00:00,174.71,174.88,174.71,174.84,14621.0,163.2315,163.3903,163.2315,163.3529,14621.0
2020-12-17 11:30:00,174.8,174.8,174.52,174.61,7659.0,163.3156,163.3156,163.054,163.1381,7659.0
2020-12-17 12:00:00,174.81,174.82,174.59,174.72,8359.0,163.3249,163.3343,163.1194,163.2408,8359.0
2020-12-17 12:30:00,174.71,174.84,174.65,174.81,8592.0,163.2315,163.3529,163.1754,163.3249,8592.0
2020-12-17 13:00:00,174.85,174.95,174.85,174.9,8750.0,163.3623,163.4557,163.3623,163.409,8750.0
2020-12-17 13:30:00,174.89,175.0,174.85,174.98,11339.0,163.3997,163.5024,163.3623,163.4837,11339.0
2020-12-17 14:00:00,175.0,175.07,174.95,175.0,33411.0,163.5024,163.5678,163.4557,163.5024,33411.0
2020-12-17 14:30:00,175.05,175.06,174.95,175.04,16886.0,163.5491,163.5585,163.4557,163.5398,16886.0
2020-12-17 15:00:00,175.03,175.05,174.88,174.91,18325.0,163.5305,163.5491,163.3903,163.4183,18325.0
2020-12-17 15:30:00,174.87,175.1,174.8,175.06,13301.0,163.381,163.5959,163.3156,163.5585,13301.0
2020-12-18 09:30:00,175.41,175.41,174.5,174.66,20939.0,163.8855,163.8855,163.0353,163.1848,20939.0
2020-12-18 10:00:00,174.61,174.64,174.3,174.34,10513.0,163.1381,163.1661,162.8484,162.8858,10513.0
2020-12-18 10:30:00,174.4,174.53,174.28,174.53,4509.0,162.9419,163.0633,162.8297,163.0633,4509.0
2020-12-18 11:00:00,174.43,174.54,173.81,174.16,10071.0,162.9699,163.0727,162.3906,162.7176,10071.0
2020-12-18 11:30:00,174.14,174.34,174.08,174.26,17606.0,162.6989,162.8858,162.6429,162.8111,17606.0
2020-12-18 12:00:00,174.24,174.51,174.24,174.49,3351.0,162.7924,163.0446,162.7924,163.0259,3351.0
2020-12-18 12:30:00,174.46,174.7,174.42,174.45,3466.0,162.9979,163.2221,162.9605,162.9886,3466.0
2020-12-18 13:00:00,174.42,174.43,174.16,174.3,19279.0,162.9605,162.9699,162.7176,162.8484,19279.0
2020-12-18 13:30:00,174.26,174.27,174.06,174.19,11972.0,162.8111,162.8204,162.6242,162.7457,11972.0
2020-12-18 14:00:00,174.16,174.16,173.85,174.0,10340.0,162.7176,162.7176,162.428,162.5681,10340.0
2020-12-18 14:30:00,174.06,174.12,173.7,173.85,15147.0,162.6242,162.6803,162.2878,162.428,15147.0
2020-12-18 15:00:00,173.86,173.93,173.5,173.59,27243.0,162.4373,162.5027,162.101,162.1851,27243.0
2020-12-18 15:30:00,173.57,174.92,173.42,174.52,146527.0,162.1664,163.4277,162.0262,163.054,146527.0
2020-12-21 09:30:00,172.72,173.5,172.49,172.81,34290.0,161.3722,162.101,161.1573,161.4563,34290.0
2020-12-21 10:00:00,172.59,172.59,171.49,171.69,13905.0,161.2508,161.2508,160.223,160.4099,13905.0
2020-12-21 10:30:00,171.76,172.12,171.69,172.01,13742.0,160.4753,160.8117,160.4099,160.7089,13742.0
2020-12-21 11:00:00,172.0,172.66,172.0,172.6,19476.0,160.6995,161.3162,160.6995,161.2601,19476.0
2020-12-21 11:30:00,172.71,173.1,172.62,172.93,8400.0,161.3629,161.7273,161.2788,161.5684,8400.0
2020-12-21 12:00:00,172.99,173.5,172.96,173.5,5908.0,161.6245,162.101,161.5965,162.101,5908.0
2020-12-21 12:30:00,173.62,173.86,173.51,173.84,5601.0,162.2131,162.4373,162.1103,162.4186,5601.0
2020-12-21 13:00:00,173.79,174.04,173.79,174.03,15531.0,162.3719,162.6055,162.3719,162.5962,15531.0
2020-12-21 13:30:00,174.12,174.28,174.06,174.22,12463.0,162.6803,162.8297,162.6242,162.7737,12463.0
2020-12-21 14:00:00,174.16,174.3,174.01,174.3,9375.0,162.7176,162.8484,162.5775,162.8484,9375.0
2020-12-21 14:30:00,174.34,174.45,174.12,174.12,10242.0,162.8858,162.9886,162.6803,162.6803,10242.0
2020-12-21 15:00:00,174.17,174.17,173.84,174.02,109731.0,162.727,162.727,162.4186,162.5868,109731.0
2020-12-21 15:30:00,173.98,174.17,173.53,174.08,36444.0,162.5494,162.727,162.129,162.6429,36444.0
2020-12-22 09:30:00,174.38,174.38,174.0,174.17,22541.0,162.9232,162.9232,162.5681,162.727,22541.0
2020-12-22 10:00:00,174.18,174.28,173.97,174.12,3393.0,162.7363,162.8297,162.5401,162.6803,3393.0
2020-12-22 10:30:00,174.27,174.38,173.93,174.1,12385.0,162.8204,162.9232,162.5027,162.6616,12385.0
2020-12-22 11:00:00,174.08,174.27,173.91,174.1,9271.0,162.6429,162.8204,162.484,162.6616,9271.0
2020-12-22 11:30:00,173.84,173.91,173.34,173.78,8097.0,162.4186,162.484,161.9515,162.3626,8097.0
2020-12-22 12:00:00,173.74,173.97,173.74,173.87,2852.0,162.3252,162.5401,162.3252,162.4467,2852.0
2020-12-22 12:30:00,173.82,174.05,173.82,173.94,4964.0,162.4,162.6148,162.4,162.5121,4964.0
2020-12-22 13:00:00,174.06,174.17,173.99,174.17,12723.0,162.6242,162.727,162.5588,162.727,12723.0
2020-12-22 13:30:00,174.21,174.32,174.17,174.25,5088.0,162.7643,162.8671,162.727,162.8017,5088.0
2020-12-22 14:00:00,174.25,174.32,174.11,174.19,18422.0,162.8017,162.8671,162.6709,162.7457,18422.0
2020-12-22 14:30:00,174.21,174.23,173.91,174.1,9251.0,162.7643,162.783,162.484,162.6616,9251.0
2020-12-22 15:00:00,174.08,174.12,173.84,173.84,21430.0,162.6429,162.6803,162.4186,162.4186,21430.0
2020-12-22 15:30:00,173.83,173.97,173.65,173.97,18734.0,162.4093,162.5401,162.2411,162.5401,18734.0
2020-12-23 09:30:00,174.59,174.71,174.39,174.68,25824.0,163.1194,163.2315,162.9325,163.2035,25824.0
2020-12-23 10:00:00,174.61,174.72,174.33,174.52,18683.0,163.1381,163.2408,162.8765,163.054,18683.0
2020-12-23 10:30:00,174.45,174.55,174.44,174.53,2611.0,162.9886,163.082,162.9792,163.0633,2611.0
2020-12-23 11:00:00,174.59,174.68,174.54,174.58,5546.0,163.1194,163.2035,163.0727,163.11,5546.0
2020-12-23 11:30:00,174.55,174.69,174.55,174.69,3812.0,163.082,163.2128,163.082,163.2128,3812.0
2020-12-23 12:00:00,174.72,174.75,174.65,174.7,5680.0,163.2408,163.2689,163.1754,163.2221,5680.0
2020-12-23 12:30:00,174.72,174.83,174.7,174.79,12790.0,163.2408,163.3436,163.2221,163.3062,12790.0
2020-12-23 13:00:00,174.79,174.89,174.78,174.84,11641.0,163.3062,163.3997,163.2969,163.3529,11641.0
2020-12-23 13:30:00,174.82,174.93,174.81,174.82,3256.0,163.3343,163.437,163.3249,163.3343,3256.0
2020-12-23 14:00:00,174.81,174.86,174.64,174.64,3909.0,163.3249,163.3716,163.1661,163.1661,3909.0
2020-12-23 14:30:00,174.75,174.77,174.6,174.65,7561.0,163.2689,163.2875,163.1287,163.1754,7561.0
2020-12-23 15:00:00,174.52,174.68,174.52,174.53,6969.0,163.054,163.2035,163.054,163.0633,6969.0
2020-12-23 15:30:00,174.55,174.68,173.9,173.93,13574.0,163.082,163.2035,162.4747,162.5027,13574.0
2020-12-24 09:30:00,173.58,173.72,173.56,173.62,26504.0,162.8141,162.9454,162.7953,162.8516,26504.0
2020-12-24 10:00:00,173.67,173.74,173.61,173.73,5286.0,162.8985,162.9642,162.8422,162.9548,5286.0
2020-12-24 10:30:00,173.71,173.73,173.64,173.68,2022.0,162.936,162.9548,162.8704,162.9079,2022.0
2020-12-24 11:00:00,173.48,173.65,173.36,173.36,8166.0,162.7203,162.8798,162.6077,162.6077,8166.0
2020-12-24 11:30:00,173.34,173.43,173.24,173.39,8001.0,162.589,162.6734,162.4952,162.6359,8001.0
2020-12-24 12:00:00,173.35,173.49,173.22,173.49,41821.0,162.5984,162.7297,162.4764,162.7297,41821.0
2020-12-24 12:30:00,173.52,173.84,173.5,173.84,6754.0,162.7578,163.058,162.7391,163.058,6754.0
2020-12-28 09:30:00,175.17,175.17,174.71,174.78,38877.0,164.3055,164.3055,163.874,163.9397,38877.0
2020-12-28 10:00:00,174.81,174.94,174.68,174.91,23196.0,163.9678,164.0897,163.8459,164.0616,23196.0
2020-12-28 10:30:00,174.97,175.13,174.97,175.08,25841.0,164.1179,164.268,164.1179,164.2211,25841.0
2020-12-28 11:00:00,175.05,175.05,174.88,174.99,11422.0,164.1929,164.1929,164.0335,164.1366,11422.0
2020-12-28 11:30:00,174.98,175.02,174.88,174.89,7639.0,164.1273,164.1648,164.0335,164.0429,7639.0
2020-12-28 12:00:00,174.92,175.02,174.86,175.01,6988.0,164.071,164.1648,164.0147,164.1554,6988.0
2020-12-28 12:30:00,175.04,175.06,174.96,174.97,8183.0,164.1835,164.2023,164.1085,164.1179,8183.0
2020-12-28 13:00:00,174.99,175.06,174.98,175.0,19574.0,164.1366,164.2023,164.1273,164.146,19574.0
2020-12-28 13:30:00,175.06,175.14,175.03,175.08,8074.0,164.2023,164.2773,164.1742,164.2211,8074.0
2020-12-28 14:00:00,175.09,175.2,175.09,175.16,6709.0,164.2304,164.3336,164.2304,164.2961,6709.0
2020-12-28 14:30:00,175.17,175.23,175.13,175.16,26688.0,164.3055,164.3618,164.268,164.2961,26688.0
2020-12-28 15:00:00,175.16,175.21,174.99,174.99,37004.0,164.2961,164.343,164.1366,164.1366,37004.0
2020-12-28 15:30:00,175.03,175.09,174.94,174.98,42375.0,164.1742,164.2304,164.0897,164.1273,42375.0
2020-12-29 09:30:00,175.78,175.95,175.09,175.15,33964.0,164.8777,165.0371,164.2304,164.2867,33964.0
2020-12-29 10:00:00,175.13,175.28,174.77,175.05,3352.0,164.268,164.4087,163.9303,164.1929,3352.0
2020-12-29 10:30:00,175.07,175.25,175.03,175.25,5621.0,164.2117,164.3805,164.1742,164.3805,5621.0
2020-12-29 11:00:00,175.24,175.24,174.84,175.15,36969.0,164.3711,164.3711,163.996,164.2867,36969.0
2020-12-29 11:30:00,175.24,175.26,175.07,175.11,2921.0,164.3711,164.3899,164.2117,164.2492,2921.0
2020-12-29 12:00:00,175.13,175.13,174.82,174.9,5591.0,164.268,164.268,163.9772,164.0522,5591.0
2020-12-29 12:30:00,174.74,174.75,174.35,174.37,6552.0,163.9022,163.9115,163.5363,163.5551,6552.0
2020-12-29 13:00:00,174.63,174.74,174.45,174.74,6137.0,163.799,163.9022,163.6301,163.9022,6137.0
2020-12-29 13:30:00,174.7,174.8,174.55,174.75,13481.0,163.8646,163.9584,163.7239,163.9115,13481.0
2020-12-29 14:00:00,174.72,174.72,174.42,174.44,18545.0,163.8834,163.8834,163.602,163.6208,18545.0
2020-12-29 14:30:00,174.43,174.6,174.39,174.59,9129.0,163.6114,163.7708,163.5739,163.7615,9129.0
2020-12-29 15:00:00,174.65,174.85,174.49,174.79,8668.0,163.8177,164.0053,163.6677,163.9491,8668.0
2020-12-29 15:30:00,174.87,174.89,174.51,174.63,22911.0,164.0241,164.0429,163.6864,163.799,22911.0
2020-12-30 09:30:00,175.2,175.34,175.13,175.21,45562.0,164.3336,164.4649,164.268,164.343,45562.0
2020-12-30 10:00:00,175.33,175.4,175.04,175.2,12914.0,164.4556,164.5212,164.1835,164.3336,12914.0
2020-12-30 10:30:00,175.38,175.38,174.97,175.16,4614.0,164.5025,164.5025,164.1179,164.2961,4614.0
2020-12-30 11:00:00,175.25,175.26,175.14,175.14,4651.0,164.3805,164.3899,164.2773,164.2773,4651.0
2020-12-30 11:30:00,175.11,175.22,175.03,175.13,8902.0,164.2492,164.3524,164.1742,164.268,8902.0
2020-12-30 12:00:00,175.1,175.19,175.08,175.18,15571.0,164.2398,164.3242,164.2211,164.3149,15571.0
2020-12-30 12:30:00,175.19,175.19,174.97,175.05,4202.0,164.3242,164.3242,164.1179,164.1929,4202.0
2020-12-30 13:00:00,175.07,175.17,175.04,175.08,34238.0,164.2117,164.3055,164.1835,164.2211,34238.0
2020-12-30 13:30:00,175.05,175.17,175.01,175.09,4444.0,164.1929,164.3055,164.1554,164.2304,4444.0
2020-12-30 14:00:00,175.08,175.08,174.87,174.94,5597.0,164.2211,164.2211,164.0241,164.0897,5597.0
2020-12-30 14:30:00,174.91,174.96,174.77,174.82,29873.0,164.0616,164.1085,163.9303,163.9772,29873.0
2020-12-30 15:00:00,174.81,174.84,174.73,174.83,16477.0,163.9678,163.996,163.8928,163.9866,16477.0
2020-12-30 15:30:00,174.78,175.1,174.78,174.87,32757.0,163.9397,164.2398,163.9397,164.0241,32757.0
2020-12-31 09:30:00,174.85,174.85,174.56,174.74,18622.0,164.0053,164.0053,163.7333,163.9022,18622.0
2020-12-31 10:00:00,174.82,175.0,174.8,174.84,19508.0,163.9772,164.146,163.9584,163.996,19508.0
2020-12-31 10:30:00,174.87,174.93,174.8,174.8,9145.0,164.0241,164.0804,163.9584,163.9584,9145.0
2020-12-31 11:00:00,174.82,174.9,174.67,174.78,35443.0,163.9772,164.0522,163.8365,163.9397,35443.0
2020-12-31 11:30:00,174.72,174.8,174.62,174.63,12793.0,163.8834,163.9584,163.7896,163.799,12793.0
2020-12-31 12:00:00,174.63,174.76,174.63,174.76,4497.0,163.799,163.9209,163.799,163.9209,4497.0
2020-12-31 12:30:00,174.78,174.88,174.71,174.82,33432.0,163.9397,164.0335,163.874,163.9772,33432.0
2020-12-31 13:00:00,174.82,174.83,174.73,174.8,9061.0,163.9772,163.9866,163.8928,163.9584,9061.0
2020-12-31 13:30:00,174.8,174.81,174.68,174.72,6580.0,163.9584,163.9678,163.8459,163.8834,6580.0
2020-12-31 14:00:00,174.72,175.09,174.59,175.07,5161.0,163.8834,164.2304,163.7615,164.2117,5161.0
2020-12-31 14:30:00,175.07,175.3,175.07,175.16,6187.0,164.2117,164.4274,164.2117,164.2961,6187.0
2020-12-31 15:00:00,175.24,175.52,175.22,175.46,7001.0,164.3711,164.6338,164.3524,164.5775,7001.0
2020-12-31 15:30:00,175.43,176.05,175.32,175.71,210043.0,164.5494,165.1309,164.4462,164.812,210043.0
2021-01-04 09:30:00,176.42,176.43,175.25,175.41,46769.0,165.478,165.4873,164.3805,164.5306,46769.0
2021-01-04 10:00:00,175.38,175.4,174.98,175.1,10709.0,164.5025,164.5212,164.1273,164.2398,10709.0
2021-01-04 10:30:00,175.09,175.09,173.83,173.96,25680.0,164.2304,164.2304,163.0486,163.1705,25680.0
2021-01-04 11:00:00,173.81,174.03,172.8,173.45,14247.0,163.0298,163.2362,162.0825,162.6922,14247.0
2021-01-04 11:30:00,173.4,173.4,172.44,172.51,18646.0,162.6453,162.6453,161.7448,161.8105,18646.0
2021-01-04 12:00:00,172.53,172.54,171.48,172.1,30172.0,161.8292,161.8386,160.8443,161.4259,30172.0
2021-01-04 12:30:00,172.0,172.18,171.55,172.14,45258.0,161.3321,161.5009,160.91,161.4634,45258.0
2021-01-04 13:00:00,172.11,173.0,172.02,172.92,22328.0,161.4353,162.2701,161.3509,162.195,22328.0
2021-01-04 13:30:00,172.89,173.19,172.71,173.18,12800.0,162.1669,162.4483,161.9981,162.4389,12800.0
2021-01-04 14:00:00,173.15,173.18,172.61,172.84,15314.0,162.4108,162.4389,161.9043,162.12,15314.0
2021-01-04 14:30:00,172.67,172.88,172.31,172.88,12389.0,161.9605,162.1575,161.6229,162.1575,12389.0
2021-01-04 15:00:00,172.97,172.98,172.59,172.82,7847.0,162.2419,162.2513,161.8855,162.1012,7847.0
2021-01-04 15:30:00,172.76,173.58,172.59,173.37,51937.0,162.045,162.8141,161.8855,162.6171,51937.0
2021-01-05 09:30:00,173.0,174.21,173.0,174.08,23690.0,162.2701,163.405,162.2701,163.2831,23690.0
2021-01-05 10:00:00,174.09,174.17,173.6,173.74,15160.0,163.2925,163.3675,162.8329,162.9642,15160.0
2021-01-05 10:30:00,173.56,173.78,173.2,173.37,10949.0,162.7953,163.0017,162.4577,162.6171,10949.0
2021-01-05 11:00:00,173.32,173.67,173.15,173.66,21989.0,162.5702,162.8985,162.4108,162.8891,21989.0
2021-01-05 11:30:00,173.79,173.91,173.76,173.76,15742.0,163.0111,163.1236,162.9829,162.9829,15742.0
2021-01-05 12:00:00,173.82,174.09,173.8,173.88,5468.0,163.0392,163.2925,163.0205,163.0955,5468.0
2021-01-05 12:30:00,173.84,174.01,173.84,173.98,13448.0,163.058,163.2174,163.058,163.1893,13448.0
2021-01-05 13:00:00,174.1,174.15,174.02,174.05,10641.0,163.3018,163.3487,163.2268,163.2549,10641.0
2021-01-05 13:30:00,174.07,174.28,174.07,174.28,7429.0,163.2737,163.4707,163.2737,163.4707,7429.0
2021-01-05 14:00:00,174.3,174.89,174.3,174.83,17124.0,163.4894,164.0429,163.4894,163.9866,17124.0
2021-01-05 14:30:00,174.85,174.98,174.51,174.54,7697.0,164.0053,164.1273,163.6864,163.7146,7697.0
2021-01-05 15:00:00,174.62,174.78,174.38,174.39,17718.0,163.7896,163.9397,163.5645,163.5739,17718.0
2021-01-05 15:30:00,174.39,174.8,174.3,174.59,22551.0,163.5739,163.9584,163.4894,163.7615,22551.0
2021-01-06 09:30:00,173.71,174.9,173.36,174.81,34336.0,162.936,164.0522,162.6077,163.9678,34336.0
2021-01-06 10:00:00,174.76,175.56,174.67,175.56,11095.0,163.9209,164.6713,163.8365,164.6713,11095.0
2021-01-06 10:30:00,175.72,176.39,175.72,176.11,21682.0,164.8214,165.4498,164.8214,165.1872,21682.0
2021-01-06 11:00:00,176.13,176.62,176.1,176.5,36432.0,165.2059,165.6656,165.1778,165.553,36432.0
2021-01-06 11:30:00,176.49,176.51,176.12,176.34,221089.0,165.5436,165.5624,165.1966,165.4029,221089.0
2021-01-06 12:00:00,176.31,176.61,176.3,176.43,32118.0,165.3748,165.6562,165.3654,165.4873,32118.0
2021-01-06 12:30:00,176.53,176.72,176.5,176.72,14616.0,165.5811,165.7593,165.553,165.7593,14616.0
2021-01-06 13:00:00,176.77,176.93,176.6,176.64,17574.0,165.8062,165.9563,165.6468,165.6843,17574.0
2021-01-06 13:30:00,176.63,177.0,176.63,176.82,19472.0,165.6749,166.022,165.6749,165.8531,19472.0
2021-01-06 14:00:00,176.83,176.99,175.78,175.93,18326.0,165.8625,166.0126,164.8777,165.0183,18326.0
2021-01-06 14:30:00,175.89,176.35,175.17,175.82,12696.0,164.9808,165.4123,164.3055,164.9152,12696.0
2021-01-06 15:00:00,175.75,176.09,175.12,175.71,12794.0,164.8495,165.1684,164.2586,164.812,12794.0
2021-01-06 15:30:00,175.88,175.9,175.15,175.3,20850.0,164.9714,164.9902,164.2867,164.4274,20850.0
2021-01-07 09:30:00,176.69,177.48,176.69,177.47,24084.0,165.7312,166.4722,165.7312,166.4628,24084.0
2021-01-07 10:00:00,177.93,178.14,177.76,178.04,16997.0,166.8943,167.0913,166.7348,166.9975,16997.0
2021-01-07 10:30:00,178.05,178.28,178.0,178.22,8574.0,167.0069,167.2226,166.96,167.1663,8574.0
2021-01-07 11:00:00,178.26,178.42,177.96,178.08,60540.0,167.2038,167.3539,166.9224,167.035,60540.0
2021-01-07 11:30:00,178.09,178.17,177.88,177.89,40147.0,167.0444,167.1194,166.8474,166.8568,40147.0
2021-01-07 12:00:00,177.98,177.99,177.74,177.75,3345.0,166.9412,166.9506,166.7161,166.7255,3345.0
2021-01-07 12:30:00,177.85,178.03,177.83,178.01,41938.0,166.8193,166.9881,166.8005,166.9693,41938.0
2021-01-07 13:00:00,178.07,178.12,177.83,177.84,64616.0,167.0256,167.0725,166.8005,166.8099,64616.0
2021-01-07 13:30:00,177.92,178.06,177.89,178.05,4278.0,166.8849,167.0162,166.8568,167.0069,4278.0
2021-01-07 14:00:00,178.07,178.13,177.95,177.97,9794.0,167.0256,167.0819,166.9131,166.9318,9794.0
2021-01-07 14:30:00,178.01,178.15,178.0,178.15,15466.0,166.9693,167.1007,166.96,167.1007,15466.0
2021-01-07 15:00:00,178.15,178.34,178.05,178.31,22670.0,167.1007,167.2789,167.0069,167.2507,22670.0
2021-01-07 15:30:00,178.24,178.47,178.13,178.16,94414.0,167.1851,167.4008,167.0819,167.11,94414.0
2021-01-08 09:30:00,178.97,179.13,178.74,178.84,32968.0,167.8698,168.0199,167.6541,167.7479,32968.0
2021-01-08 10:00:00,179.0,179.16,178.1,178.1,12790.0,167.8979,168.048,167.0538,167.0538,12790.0
2021-01-08 10:30:00,178.14,178.99,178.14,178.85,13597.0,167.0913,167.8886,167.0913,167.7572,13597.0
2021-01-08 11:00:00,178.87,179.01,178.49,178.62,18616.0,167.776,167.9073,167.4196,167.5415,18616.0
2021-01-08 11:30:00,178.58,178.66,178.44,178.57,18734.0,167.504,167.579,167.3727,167.4946,18734.0
2021-01-08 12:00:00,178.73,178.94,178.51,178.8,31718.0,167.6447,167.8417,167.4383,167.7103,31718.0
2021-01-08 12:30:00,178.78,178.83,178.47,178.52,12118.0,167.6916,167.7385,167.4008,167.4477,12118.0
2021-01-08 13:00:00,178.48,178.55,177.65,177.97,14195.0,167.4102,167.4758,166.6317,166.9318,14195.0
2021-01-08 13:30:00,177.92,177.92,177.27,177.73,24172.0,166.8849,166.8849,166.2752,166.7067,24172.0
2021-01-08 14:00:00,178.06,178.33,177.97,178.33,25993.0,167.0162,167.2695,166.9318,167.2695,25993.0
2021-01-08 14:30:00,178.35,178.64,178.17,178.57,11886.0,167.2883,167.5603,167.1194,167.4946,11886.0
2021-01-08 15:00:00,178.63,178.91,178.63,178.83,39757.0,167.5509,167.8135,167.5509,167.7385,39757.0
2021-01-08 15:30:00,178.85,179.3,178.74,179.27,54495.0,167.7572,168.1793,167.6541,168.1512,54495.0
2021-01-11 09:30:00,177.66,178.29,177.62,178.29,29697.0,166.641,167.232,166.6035,167.232,29697.0
2021-01-11 10:00:00,178.27,178.57,178.14,178.56,11264.0,167.2132,167.4946,167.0913,167.4852,11264.0
2021-01-11 10:30:00,178.5,178.67,178.25,178.48,8780.0,167.4289,167.5884,167.1945,167.4102,8780.0
2021-01-11 11:00:00,178.4,178.63,178.13,178.63,8123.0,167.3352,167.5509,167.0819,167.5509,8123.0
2021-01-11 11:30:00,178.59,178.66,178.5,178.62,15360.0,167.5134,167.579,167.4289,167.5415,15360.0
2021-01-11 12:00:00,178.6,178.71,178.55,178.59,5460.0,167.5227,167.6259,167.4758,167.5134,5460.0
2021-01-11 12:30:00,178.71,178.95,178.71,178.8,8036.0,167.6259,167.851,167.6259,167.7103,8036.0
2021-01-11 13:00:00,178.86,178.9,178.52,178.53,16759.0,167.7666,167.8041,167.4477,167.4571,16759.0
2021-01-11 13:30:00,178.56,178.58,178.19,178.43,23764.0,167.4852,167.504,167.1382,167.3633,23764.0
2021-01-11 14:00:00,178.23,178.29,177.92,178.03,10228.0,167.1757,167.232,166.8849,166.9881,10228.0
2021-01-11 14:30:00,178.02,178.49,178.01,178.42,8352.0,166.9787,167.4196,166.9693,167.3539,8352.0
2021-01-11 15:00:00,178.35,178.47,177.83,177.83,31115.0,167.2883,167.4008,166.8005,166.8005,31115.0
2021-01-11 15:30:00,177.88,178.27,177.79,178.07,14369.0,166.8474,167.2132,166.763,167.0256,14369.0
2021-01-12 09:30:00,178.22,178.32,177.78,178.07,28648.0,167.1663,167.2601,166.7536,167.0256,28648.0
2021-01-12 10:00:00,178.13,178.57,177.98,178.33,5935.0,167.0819,167.4946,166.9412,167.2695,5935.0
2021-01-12 10:30:00,178.44,178.45,178.09,178.27,7460.0,167.3727,167.382,167.0444,167.2132,7460.0
2021-01-12 11:00:00,178.28,178.5,178.16,178.21,11154.0,167.2226,167.4289,167.11,167.1569,11154.0
2021-01-12 11:30:00,178.05,178.23,177.71,177.81,9294.0,167.0069,167.1757,166.6879,166.7817,9294.0
2021-01-12 12:00:00,177.86,177.87,177.03,177.45,11243.0,166.8286,166.838,166.0501,166.4441,11243.0
2021-01-12 12:30:00,177.38,177.77,177.32,177.77,10484.0,166.3784,166.7442,166.3221,166.7442,10484.0
2021-01-12 13:00:00,177.75,177.99,177.69,177.97,10533.0,166.7255,166.9506,166.6692,166.9318,10533.0
2021-01-12 13:30:00,178.06,178.3,178.05,178.12,14013.0,167.0162,167.2414,167.0069,167.0725,14013.0
2021-01-12 14:00:00,178.2,178.44,178.16,178.16,15106.0,167.1476,167.3727,167.11,167.11,15106.0
2021-01-12 14:30:00,178.2,178.36,177.91,178.14,6220.0,167.1476,167.2976,166.8755,167.0913,6220.0
2021-01-12 15:00:00,178.19,178.36,178.11,178.19,18790.0,167.1382,167.2976,167.0631,167.1382,18790.0
2021-01-12 15:30:00,178.24,178.48,178.11,178.26,24661.0,167.1851,167.4102,167.0631,167.2038,24661.0
2021-01-13 09:30:00,178.16,178.45,178.08,178.3,31406.0,167.11,167.382,167.035,167.2414,31406.0
2021-01-13 10:00:00,178.2,178.38,177.77,178.37,4184.0,167.1476,167.3164,166.7442,167.307,4184.0
2021-01-13 10:30:00,178.44,178.66,178.39,178.66,7257.0,167.3727,167.579,167.3258,167.579,7257.0
2021-01-13 11:00:00,178.76,178.77,178.48,178.71,30237.0,167.6728,167.6822,167.4102,167.6259,30237.0
2021-01-13 11:30:00,178.62,178.73,178.57,178.6,3405.0,167.5415,167.6447,167.4946,167.5227,3405.0
2021-01-13 12:00:00,178.62,178.62,178.45,178.61,7999.0,167.5415,167.5415,167.382,167.5321,7999.0
2021-01-13 12:30:00,178.64,178.93,178.49,178.86,12708.0,167.5603,167.8323,167.4196,167.7666,12708.0
2021-01-13 13:00:00,178.84,178.94,178.83,178.92,14687.0,167.7479,167.8417,167.7385,167.8229,14687.0
2021-01-13 13:30:00,178.92,178.97,178.83,178.9,10021.0,167.8229,167.8698,167.7385,167.8041,10021.0
2021-01-13 14:00:00,178.93,179.18,178.75,179.11,14645.0,167.8323,168.0668,167.6634,168.0011,14645.0
2021-01-13 14:30:00,179.18,179.18,178.85,178.85,17483.0,168.0668,168.0668,167.7572,167.7572,17483.0
2021-01-13 15:00:00,178.99,178.99,178.63,178.64,19249.0,167.8886,167.8886,167.5509,167.5603,19249.0
2021-01-13 15:30:00,178.67,178.92,178.59,178.59,33373.0,167.5884,167.8229,167.5134,167.5134,33373.0
2021-01-14 09:30:00,179.06,179.24,178.91,179.24,41572.0,167.9542,168.1231,167.8135,168.1231,41572.0
2021-01-14 10:00:00,179.26,179.33,179.08,179.24,7159.0,168.1418,168.2075,167.973,168.1231,7159.0
2021-01-14 10:30:00,179.29,179.3,178.96,179.16,13056.0,168.17,168.1793,167.8604,168.048,13056.0
2021-01-14 11:00:00,179.18,179.23,179.04,179.07,10485.0,168.0668,168.1137,167.9355,167.9636,10485.0
2021-01-14 11:30:00,179.07,179.07,178.88,178.92,22859.0,167.9636,167.9636,167.7854,167.8229,22859.0
2021-01-14 12:00:00,178.95,179.0,178.83,178.93,8580.0,167.851,167.8979,167.7385,167.8323,8580.0
2021-01-14 12:30:00,178.95,179.06,178.68,179.06,19769.0,167.851,167.9542,167.5978,167.9542,19769.0
2021-01-14 13:00:00,178.99,179.06,178.76,178.82,14614.0,167.8886,167.9542,167.6728,167.7291,14614.0
2021-01-14 13:30:00,178.8,178.98,178.8,178.81,7675.0,167.7103,167.8792,167.7103,167.7197,7675.0
2021-01-14 14:00:00,178.78,178.9,178.7,178.74,7738.0,167.6916,167.8041,167.6165,167.6541,7738.0
2021-01-14 14:30:00,178.81,178.82,178.56,178.64,9857.0,167.7197,167.7291,167.4852,167.5603,9857.0
2021-01-14 15:00:00,178.69,178.71,178.07,178.24,18527.0,167.6072,167.6259,167.0256,167.1851,18527.0
2021-01-14 15:30:00,178.22,178.48,177.83,177.98,33285.0,167.1663,167.4102,166.8005,166.9412,33285.0
2021-01-15 09:30:00,177.44,177.61,176.93,177.34,28546.0,166.4347,166.5941,165.9563,166.3409,28546.0
2021-01-15 10:00:00,177.47,177.47,175.86,175.93,9631.0,166.4628,166.4628,164.9527,165.0183,9631.0
2021-01-15 10:30:00,176.07,176.76,176.07,176.52,9666.0,165.1497,165.7969,165.1497,165.5718,9666.0
2021-01-15 11:00:00,176.37,177.06,176.14,177.05,8858.0,165.4311,166.0783,165.2153,166.0689,8858.0
2021-01-15 11:30:00,177.08,177.27,176.92,176.99,17178.0,166.097,166.2752,165.9469,166.0126,17178.0
2021-01-15 12:00:00,176.91,177.08,176.8,177.01,3440.0,165.9376,166.097,165.8344,166.0314,3440.0
2021-01-15 12:30:00,176.96,177.18,176.96,177.15,33661.0,165.9845,166.1908,165.9845,166.1627,33661.0
2021-01-15 13:00:00,176.98,177.48,176.98,177.33,16362.0,166.0032,166.4722,166.0032,166.3315,16362.0
2021-01-15 13:30:00,177.33,177.38,177.2,177.25,3930.0,166.3315,166.3784,166.2096,166.2565,3930.0
2021-01-15 14:00:00,177.28,177.38,177.09,177.14,8739.0,166.2846,166.3784,166.1064,166.1533,8739.0
2021-01-15 14:30:00,177.19,177.43,177.12,177.21,5430.0,166.2002,166.4253,166.1345,166.219,5430.0
2021-01-15 15:00:00,177.12,177.4,176.88,177.11,14753.0,166.1345,166.3972,165.9094,166.1252,14753.0
2021-01-15 15:30:00,177.02,177.18,176.6,176.72,29509.0,166.0407,166.1908,165.6468,165.7593,29509.0
2021-01-19 09:30:00,177.96,178.2,177.41,177.62,66950.0,166.9224,167.1476,166.4066,166.6035,66950.0
2021-01-19 10:00:00,177.65,177.76,177.33,177.47,30583.0,166.6317,166.7348,166.3315,166.4628,30583.0
2021-01-19 10:30:00,177.56,177.79,177.51,177.7,9161.0,166.5472,166.763,166.5004,166.6786,9161.0
2021-01-19 11:00:00,177.67,177.75,177.24,177.47,13507.0,166.6504,166.7255,166.2471,166.4628,13507.0
2021-01-19 11:30:00,177.5,177.75,177.3,177.67,38393.0,166.491,166.7255,166.3034,166.6504,38393.0
2021-01-19 12:00:00,177.66,177.8,177.66,177.72,6176.0,166.641,166.7724,166.641,166.6973,6176.0
2021-01-19 12:30:00,177.75,178.12,177.75,178.12,13085.0,166.7255,167.0725,166.7255,167.0725,13085.0
2021-01-19 13:00:00,178.15,178.26,178.14,178.15,41704.0,167.1007,167.2038,167.0913,167.1007,41704.0
2021-01-19 13:30:00,178.19,178.39,178.18,178.33,8996.0,167.1382,167.3258,167.1288,167.2695,8996.0
2021-01-19 14:00:00,178.33,178.34,178.21,178.21,16217.0,167.2695,167.2789,167.1569,167.1569,16217.0
2021-01-19 14:30:00,178.18,178.26,178.06,178.25,19151.0,167.1288,167.2038,167.0162,167.1945,19151.0
2021-01-19 15:00:00,178.2,178.34,178.18,178.2,12224.0,167.1476,167.2789,167.1288,167.1476,12224.0
2021-01-19 15:30:00,178.23,178.34,178.1,178.1,26336.0,167.1757,167.2789,167.0538,167.0538,26336.0
2021-01-20 09:30:00,179.25,179.42,179.14,179.35,44209.0,168.1324,168.2919,168.0293,168.2262,44209.0
2021-01-20 10:00:00,179.47,180.07,179.44,179.89,17441.0,168.3388,168.9016,168.3106,168.7327,17441.0
2021-01-20 10:30:00,179.93,180.23,179.93,180.11,9100.0,168.7703,169.0516,168.7703,168.9391,9100.0
2021-01-20 11:00:00,179.91,180.09,179.82,179.98,11074.0,168.7515,168.9203,168.6671,168.8172,11074.0
2021-01-20 11:30:00,179.97,180.18,179.95,180.14,9988.0,168.8078,169.0048,168.789,168.9672,9988.0
2021-01-20 12:00:00,180.14,180.36,180.14,180.34,4956.0,168.9672,169.1736,168.9672,169.1548,4956.0
2021-01-20 12:30:00,180.38,180.5,180.38,180.45,7215.0,169.1923,169.3049,169.1923,169.258,7215.0
2021-01-20 13:00:00,180.47,180.71,180.47,180.6,8486.0,169.2768,169.5019,169.2768,169.3987,8486.0
2021-01-20 13:30:00,180.67,180.75,180.44,180.56,26975.0,169.4644,169.5394,169.2486,169.3612,26975.0
2021-01-20 14:00:00,180.52,180.58,180.38,180.55,6583.0,169.3237,169.3799,169.1923,169.3518,6583.0
2021-01-20 14:30:00,180.59,180.82,180.59,180.7,8347.0,169.3893,169.6051,169.3893,169.4925,8347.0
2021-01-20 15:00:00,180.73,180.82,180.61,180.76,9293.0,169.5206,169.6051,169.4081,169.5488,9293.0
2021-01-20 15:30:00,180.8,180.98,180.65,180.65,16487.0,169.5863,169.7551,169.4456,169.4456,16487.0
2021-01-21 09:30:00,180.87,181.0,180.33,180.5,40096.0,169.652,169.7739,169.1454,169.3049,40096.0
2021-01-21 10:00:00,180.6,180.97,180.44,180.92,9397.0,169.3987,169.7458,169.2486,169.6989,9397.0
2021-01-21 10:30:00,180.95,181.02,180.89,180.96,16828.0,169.727,169.7927,169.6707,169.7364,16828.0
2021-01-21 11:00:00,180.96,181.05,180.72,180.78,13784.0,169.7364,169.8208,169.5113,169.5675,13784.0
2021-01-21 11:30:00,180.78,180.78,180.5,180.66,8085.0,169.5675,169.5675,169.3049,169.455,8085.0
2021-01-21 12:00:00,180.64,180.69,180.26,180.38,4678.0,169.4362,169.4831,169.0798,169.1923,4678.0
2021-01-21 12:30:00,180.4,180.55,180.36,180.53,7369.0,169.2111,169.3518,169.1736,169.333,7369.0
2021-01-21 13:00:00,180.61,180.71,180.55,180.66,27168.0,169.4081,169.5019,169.3518,169.455,27168.0
2021-01-21 13:30:00,180.68,180.77,180.63,180.67,8816.0,169.4737,169.5582,169.4268,169.4644,8816.0
2021-01-21 14:00:00,180.67,180.94,180.67,180.89,20742.0,169.4644,169.7176,169.4644,169.6707,20742.0
2021-01-21 14:30:00,180.9,181.0,180.88,180.96,18039.0,169.6801,169.7739,169.6613,169.7364,18039.0
2021-01-21 15:00:00,180.91,181.01,180.82,180.94,24125.0,169.6895,169.7833,169.6051,169.7176,24125.0
2021-01-21 15:30:00,180.87,181.01,180.66,180.66,18969.0,169.652,169.7833,169.455,169.455,18969.0
2021-01-22 09:30:00,179.77,180.19,179.77,180.1,20270.0,168.6202,169.0141,168.6202,168.9297,20270.0
2021-01-22 10:00:00,180.27,180.27,179.69,179.69,9674.0,169.0892,169.0892,168.5451,168.5451,9674.0
2021-01-22 10:30:00,179.78,179.96,179.67,179.92,6633.0,168.6296,168.7984,168.5264,168.7609,6633.0
2021-01-22 11:00:00,180.11,180.13,180.0,180.09,5970.0,168.9391,168.9579,168.8359,168.9203,5970.0
2021-01-22 11:30:00,180.03,180.43,179.97,180.4,9902.0,168.8641,169.2392,168.8078,169.2111,9902.0
2021-01-22 12:00:00,180.48,180.48,180.3,180.46,6362.0,169.2861,169.2861,169.1173,169.2674,6362.0
2021-01-22 12:30:00,180.43,180.44,180.34,180.36,9281.0,169.2392,169.2486,169.1548,169.1736,9281.0
2021-01-22 13:00:00,180.31,180.4,180.18,180.38,14162.0,169.1267,169.2111,169.0048,169.1923,14162.0
2021-01-22 13:30:00,180.36,180.44,180.34,180.36,9115.0,169.1736,169.2486,169.1548,169.1736,9115.0
2021-01-22 14:00:00,180.22,180.32,180.19,180.26,8423.0,169.0423,169.1361,169.0141,169.0798,8423.0
2021-01-22 14:30:00,180.26,180.48,180.26,180.48,6883.0,169.0798,169.2861,169.0798,169.2861,6883.0
2021-01-22 15:00:00,180.48,180.52,180.3,180.48,11491.0,169.2861,169.3237,169.1173,169.2861,11491.0
2021-01-22 15:30:00,180.51,180.57,180.08,180.08,11087.0,169.3143,169.3706,168.911,168.911,11087.0
2021-01-25 09:30:00,180.66,180.88,180.48,180.66,42676.0,169.455,169.6613,169.2861,169.455,42676.0
2021-01-25 10:00:00,180.66,180.98,180.66,180.88,46306.0,169.455,169.7551,169.455,169.6613,46306.0
2021-01-25 10:30:00,180.88,180.94,179.3,179.33,12174.0,169.6613,169.7176,168.1793,168.2075,12174.0
2021-01-25 11:00:00,179.27,179.5,177.95,178.98,35900.0,168.1512,168.3669,166.9131,167.8792,35900.0
2021-01-25 11:30:00,179.04,179.83,178.9,179.83,15280.0,167.9355,168.6765,167.8041,168.6765,15280.0
2021-01-25 12:00:00,179.91,179.92,179.15,179.44,14172.0,168.7515,168.7609,168.0386,168.3106,14172.0
2021-01-25 12:30:00,179.23,180.2,179.21,180.17,15513.0,168.1137,169.0235,168.0949,168.9954,15513.0
2021-01-25 13:00:00,180.19,180.5,179.97,180.44,22156.0,169.0141,169.3049,168.8078,169.2486,22156.0
2021-01-25 13:30:00,180.46,180.53,180.16,180.4,8934.0,169.2674,169.333,168.986,169.2111,8934.0
2021-01-25 14:00:00,180.34,180.42,180.1,180.33,9563.0,169.1548,169.2299,168.9297,169.1454,9563.0
2021-01-25 14:30:00,180.36,180.47,180.31,180.36,11257.0,169.1736,169.2768,169.1267,169.1736,11257.0
2021-01-25 15:00:00,180.35,180.35,179.91,180.14,16211.0,169.1642,169.1642,168.7515,168.9672,16211.0
2021-01-25 15:30:00,180.17,180.81,180.09,180.81,22249.0,168.9954,169.5957,168.9203,169.5957,22249.0
2021-01-26 09:30:00,181.21,181.43,180.81,180.97,24016.0,169.9709,170.1772,169.5957,169.7458,24016.0
2021-01-26 10:00:00,181.13,181.13,180.46,180.95,14367.0,169.8958,169.8958,169.2674,169.727,14367.0
2021-01-26 10:30:00,180.95,180.99,180.76,180.78,12098.0,169.727,169.7645,169.5488,169.5675,12098.0
2021-01-26 11:00:00,180.85,180.99,180.57,180.68,39588.0,169.6332,169.7645,169.3706,169.4737,39588.0
2021-01-26 11:30:00,180.69,180.76,180.42,180.45,12389.0,169.4831,169.5488,169.2299,169.258,12389.0
2021-01-26 12:00:00,180.45,180.66,180.45,180.66,6543.0,169.258,169.455,169.258,169.455,6543.0
2021-01-26 12:30:00,180.66,180.67,180.46,180.55,7780.0,169.455,169.4644,169.2674,169.3518,7780.0
2021-01-26 13:00:00,180.57,180.77,180.52,180.75,21563.0,169.3706,169.5582,169.3237,169.5394,21563.0
2021-01-26 13:30:00,180.71,180.88,180.71,180.74,6179.0,169.5019,169.6613,169.5019,169.53,6179.0
2021-01-26 14:00:00,180.77,180.91,180.66,180.66,8994.0,169.5582,169.6895,169.455,169.455,8994.0
2021-01-26 14:30:00,180.72,180.81,180.57,180.78,8121.0,169.5113,169.5957,169.3706,169.5675,8121.0
2021-01-26 15:00:00,180.71,180.86,180.69,180.85,11423.0,169.5019,169.6426,169.4831,169.6332,11423.0
2021-01-26 15:30:00,180.81,180.82,180.28,180.34,31314.0,169.5957,169.6051,169.0985,169.1548,31314.0
2021-01-27 09:30:00,178.75,178.75,176.39,177.36,32382.0,167.6634,167.6634,165.4498,166.3597,32382.0
2021-01-27 10:00:00,177.53,178.34,177.53,178.31,12290.0,166.5191,167.2789,166.5191,167.2507,12290.0
2021-01-27 10:30:00,178.41,178.53,177.78,178.49,33654.0,167.3445,167.4571,166.7536,167.4196,33654.0
2021-01-27 11:00:00,178.36,178.39,177.72,177.73,8442.0,167.2976,167.3258,166.6973,166.7067,8442.0
2021-01-27 11:30:00,177.62,177.74,176.91,176.91,5114.0,166.6035,166.7161,165.9376,165.9376,5114.0
2021-01-27 12:00:00,176.77,177.66,176.73,177.58,10031.0,165.8062,166.641,165.7687,166.566,10031.0
2021-01-27 12:30:00,177.54,177.99,177.18,177.99,16980.0,166.5285,166.9506,166.1908,166.9506,16980.0
2021-01-27 13:00:00,178.02,178.03,177.6,177.91,24077.0,166.9787,166.9881,166.5848,166.8755,24077.0
2021-01-27 13:30:00,177.85,177.85,177.33,177.34,7125.0,166.8193,166.8193,166.3315,166.3409,7125.0
2021-01-27 14:00:00,177.54,177.57,176.64,176.64,15744.0,166.5285,166.5566,165.6843,165.6843,15744.0
2021-01-27 14:30:00,176.66,176.67,175.56,175.95,24025.0,165.7031,165.7124,164.6713,165.0371,24025.0
2021-01-27 15:00:00,175.65,176.15,175.28,175.32,66241.0,164.7557,165.2247,164.4087,164.4462,66241.0
2021-01-27 15:30:00,175.34,175.86,174.75,175.84,87619.0,164.4649,164.9527,163.9115,164.9339,87619.0
2021-01-28 09:30:00,176.69,178.0,176.69,177.64,27777.0,165.7312,166.96,165.7312,166.6223,27777.0
2021-01-28 10:00:00,177.71,178.63,177.71,178.1,24560.0,166.6879,167.5509,166.6879,167.0538,24560.0
2021-01-28 10:30:00,178.2,178.53,177.82,178.39,16903.0,167.1476,167.4571,166.7911,167.3258,16903.0
2021-01-28 11:00:00,178.53,178.95,178.48,178.56,7694.0,167.4571,167.851,167.4102,167.4852,7694.0
2021-01-28 11:30:00,178.53,178.89,178.53,178.89,7026.0,167.4571,167.7948,167.4571,167.7948,7026.0
2021-01-28 12:00:00,178.92,179.28,178.88,179.21,60788.0,167.8229,168.1606,167.7854,168.0949,60788.0
2021-01-28 12:30:00,179.21,179.41,179.21,179.32,13699.0,168.0949,168.2825,168.0949,168.1981,13699.0
2021-01-28 13:00:00,179.34,179.52,179.1,179.24,17682.0,168.2168,168.3857,167.9917,168.1231,17682.0
2021-01-28 13:30:00,179.3,179.56,179.3,179.39,6052.0,168.1793,168.4232,168.1793,168.2637,6052.0
2021-01-28 14:00:00,179.44,179.49,178.95,178.95,9232.0,168.3106,168.3575,167.851,167.851,9232.0
2021-01-28 14:30:00,179.04,179.08,178.67,178.82,11362.0,167.9355,167.973,167.5884,167.7291,11362.0
2021-01-28 15:00:00,178.86,178.92,178.41,178.41,15683.0,167.7666,167.8229,167.3445,167.3445,15683.0
2021-01-28 15:30:00,178.53,178.53,177.47,177.47,161917.0,167.4571,167.4571,166.4628,166.4628,161917.0
2021-01-29 09:30:00,176.7,176.7,175.55,176.44,26175.0,165.7406,165.7406,164.6619,165.4967,26175.0
2021-01-29 10:00:00,176.44,177.03,176.23,176.91,5142.0,165.4967,166.0501,165.2997,165.9376,5142.0
2021-01-29 10:30:00,176.93,176.96,176.4,176.41,7229.0,165.9563,165.9845,165.4592,165.4686,7229.0
2021-01-29 11:00:00,176.25,176.29,175.3,175.3,14972.0,165.3185,165.356,164.4274,164.4274,14972.0
2021-01-29 11:30:00,175.21,175.46,174.97,175.46,9356.0,164.343,164.5775,164.1179,164.5775,9356.0
2021-01-29 12:00:00,175.33,175.49,174.36,174.47,11941.0,164.4556,164.6056,163.5457,163.6489,11941.0
2021-01-29 12:30:00,174.4,174.43,173.31,173.68,25913.0,163.5832,163.6114,162.5608,162.9079,25913.0
2021-01-29 13:00:00,173.61,174.39,173.27,174.39,25083.0,162.8422,163.5739,162.5233,163.5739,25083.0
2021-01-29 13:30:00,174.35,174.47,173.89,173.89,10574.0,163.5363,163.6489,163.1049,163.1049,10574.0
2021-01-29 14:00:00,173.91,174.84,173.9,174.49,11155.0,163.1236,163.996,163.1143,163.6677,11155.0
2021-01-29 14:30:00,174.37,174.56,173.97,174.48,27332.0,163.5551,163.7333,163.1799,163.6583,27332.0
2021-01-29 15:00:00,174.83,175.46,174.83,175.12,27502.0,163.9866,164.5775,163.9866,164.2586,27502.0
2021-01-29 15:30:00,175.16,175.49,174.09,174.11,41783.0,164.2961,164.6056,163.2925,163.3112,41783.0
2021-02-01 09:30:00,175.92,176.14,174.8,175.12,35810.0,165.009,165.2153,163.9584,164.2586,35810.0
2021-02-01 10:00:00,175.23,175.74,175.0,175.67,7902.0,164.3618,164.8401,164.146,164.7745,7902.0
2021-02-01 10:30:00,175.91,175.95,175.36,175.36,4767.0,164.9996,165.0371,164.4837,164.4837,4767.0
2021-02-01 11:00:00,175.21,176.28,175.16,176.28,5587.0,164.343,165.3466,164.2961,165.3466,5587.0
2021-02-01 11:30:00,176.33,176.83,176.24,176.57,13775.0,165.3935,165.8625,165.3091,165.6187,13775.0
2021-02-01 12:00:00,176.8,177.03,176.66,176.97,4882.0,165.8344,166.0501,165.7031,165.9938,4882.0
2021-02-01 12:30:00,177.06,177.14,176.8,177.14,10388.0,166.0783,166.1533,165.8344,166.1533,10388.0
2021-02-01 13:00:00,177.16,177.24,177.08,177.1,23863.0,166.1721,166.2471,166.097,166.1158,23863.0
2021-02-01 13:30:00,177.25,177.26,176.84,177.12,9255.0,166.2565,166.2659,165.8719,166.1345,9255.0
2021-02-01 14:00:00,177.18,177.4,177.09,177.36,7595.0,166.1908,166.3972,166.1064,166.3597,7595.0
2021-02-01 14:30:00,177.43,177.57,177.29,177.34,11859.0,166.4253,166.5566,166.294,166.3409,11859.0
2021-02-01 15:00:00,177.42,177.52,177.11,177.28,13309.0,166.4159,166.5097,166.1252,166.2846,13309.0
2021-02-01 15:30:00,177.21,177.46,177.02,177.08,31913.0,166.219,166.4535,166.0407,166.097,31913.0
2021-02-02 09:30:00,178.66,179.54,178.66,179.34,21388.0,167.579,168.4044,167.579,168.2168,21388.0
2021-02-02 10:00:00,179.47,180.12,179.47,179.86,17911.0,168.3388,168.9485,168.3388,168.7046,17911.0
2021-02-02 10:30:00,179.78,179.96,179.67,179.91,7553.0,168.6296,168.7984,168.5264,168.7515,7553.0
2021-02-02 11:00:00,179.9,180.25,179.86,180.19,23581.0,168.7421,169.0704,168.7046,169.0141,23581.0
2021-02-02 11:30:00,180.13,180.43,180.08,180.42,31132.0,168.9579,169.2392,168.911,169.2299,31132.0
2021-02-02 12:00:00,180.39,180.49,180.22,180.25,30764.0,169.2017,169.2955,169.0423,169.0704,30764.0
2021-02-02 12:30:00,180.26,180.32,180.18,180.29,26834.0,169.0798,169.1361,169.0048,169.1079,26834.0
2021-02-02 13:00:00,180.38,180.38,180.04,180.14,20381.0,169.1923,169.1923,168.8734,168.9672,20381.0
2021-02-02 13:30:00,180.17,180.37,180.12,180.24,7895.0,168.9954,169.183,168.9485,169.061,7895.0
2021-02-02 14:00:00,180.28,180.36,180.15,180.21,7342.0,169.0985,169.1736,168.9766,169.0329,7342.0
2021-02-02 14:30:00,180.22,180.5,180.22,180.5,10298.0,169.0423,169.3049,169.0423,169.3049,10298.0
2021-02-02 15:00:00,180.43,180.46,180.17,180.31,18719.0,169.2392,169.2674,168.9954,169.1267,18719.0
2021-02-02 15:30:00,180.3,180.32,179.74,179.78,38086.0,169.1173,169.1361,168.592,168.6296,38086.0
2021-02-03 09:30:00,180.36,180.53,179.97,180.38,28485.0,169.1736,169.333,168.8078,169.1923,28485.0
2021-02-03 10:00:00,180.48,180.48,179.5,179.5,14573.0,169.2861,169.2861,168.3669,168.3669,14573.0
2021-02-03 10:30:00,179.58,179.94,179.39,179.85,7117.0,168.442,168.7796,168.2637,168.6952,7117.0
2021-02-03 11:00:00,179.95,180.08,179.75,179.99,17138.0,168.789,168.911,168.6014,168.8265,17138.0
2021-02-03 11:30:00,179.87,180.31,179.86,180.27,6353.0,168.714,169.1267,168.7046,169.0892,6353.0
2021-02-03 12:00:00,180.27,180.28,180.18,180.21,6840.0,169.0892,169.0985,169.0048,169.0329,6840.0
2021-02-03 12:30:00,180.2,180.41,180.1,180.35,8708.0,169.0235,169.2205,168.9297,169.1642,8708.0
2021-02-03 13:00:00,180.39,180.43,180.27,180.39,76456.0,169.2017,169.2392,169.0892,169.2017,76456.0
2021-02-03 13:30:00,180.37,180.59,180.37,180.56,5157.0,169.183,169.3893,169.183,169.3612,5157.0
2021-02-03 14:00:00,180.58,180.68,180.51,180.61,8111.0,169.3799,169.4737,169.3143,169.4081,8111.0
2021-02-03 14:30:00,180.66,180.71,180.46,180.54,14485.0,169.455,169.5019,169.2674,169.3424,14485.0
2021-02-03 15:00:00,180.29,180.47,180.19,180.2,12042.0,169.1079,169.2768,169.0141,169.0235,12042.0
2021-02-03 15:30:00,180.16,180.32,179.9,179.9,12297.0,168.986,169.1361,168.7421,168.7421,12297.0
2021-02-04 09:30:00,180.48,180.85,180.44,180.85,19885.0,169.2861,169.6332,169.2486,169.6332,19885.0
2021-02-04 10:00:00,180.85,181.09,180.61,180.75,11236.0,169.6332,169.8583,169.4081,169.5394,11236.0
2021-02-04 10:30:00,180.76,181.11,180.74,181.04,51919.0,169.5488,169.8771,169.53,169.8114,51919.0
2021-02-04 11:00:00,181.02,181.25,181.02,181.12,18019.0,169.7927,170.0084,169.7927,169.8864,18019.0
2021-02-04 11:30:00,181.08,181.24,181.08,181.21,4879.0,169.8489,169.999,169.8489,169.9709,4879.0
2021-02-04 12:00:00,181.27,181.33,181.22,181.22,2833.0,170.0271,170.0834,169.9802,169.9802,2833.0
2021-02-04 12:30:00,181.28,181.36,181.23,181.26,8410.0,170.0365,170.1116,169.9896,170.0178,8410.0
2021-02-04 13:00:00,181.3,181.47,181.3,181.47,10131.0,170.0553,170.2147,170.0553,170.2147,10131.0
2021-02-04 13:30:00,181.44,181.56,181.42,181.54,4956.0,170.1866,170.2992,170.1678,170.2804,4956.0
2021-02-04 14:00:00,181.5,181.6,181.41,181.48,9202.0,170.2429,170.3367,170.1585,170.2241,9202.0
2021-02-04 14:30:00,181.47,181.57,181.46,181.57,4749.0,170.2147,170.3085,170.2054,170.3085,4749.0
2021-02-04 15:00:00,181.49,181.52,181.36,181.41,10470.0,170.2335,170.2616,170.1116,170.1585,10470.0
2021-02-04 15:30:00,181.42,181.94,181.37,181.93,12147.0,170.1678,170.6556,170.1209,170.6462,12147.0
2021-02-05 09:30:00,182.81,182.84,182.41,182.42,32581.0,171.4716,171.4998,171.0964,171.1058,32581.0
2021-02-05 10:00:00,182.39,182.53,182.14,182.39,29120.0,171.0777,171.209,170.8432,171.0777,29120.0
2021-02-05 10:30:00,182.47,182.78,182.47,182.68,25258.0,171.1527,171.4435,171.1527,171.3497,25258.0
2021-02-05 11:00:00,182.72,182.72,182.42,182.52,8758.0,171.3872,171.3872,171.1058,171.1996,8758.0
2021-02-05 11:30:00,182.56,182.72,182.52,182.52,27602.0,171.2371,171.3872,171.1996,171.1996,27602.0
2021-02-05 12:00:00,182.56,182.83,182.56,182.83,53022.0,171.2371,171.4904,171.2371,171.4904,53022.0
2021-02-05 12:30:00,182.79,183.03,182.77,183.02,63189.0,171.4529,171.678,171.4341,171.6686,63189.0
2021-02-05 13:00:00,183.03,183.03,182.88,182.92,4190.0,171.678,171.678,171.5373,171.5748,4190.0
2021-02-05 13:30:00,182.91,182.92,182.67,182.67,7008.0,171.5654,171.5748,171.3403,171.3403,7008.0
2021-02-05 14:00:00,182.65,182.84,182.65,182.82,9308.0,171.3216,171.4998,171.3216,171.481,9308.0
2021-02-05 14:30:00,182.91,182.91,182.61,182.72,16367.0,171.5654,171.5654,171.284,171.3872,16367.0
2021-02-05 15:00:00,182.72,182.78,182.54,182.6,12770.0,171.3872,171.4435,171.2184,171.2747,12770.0
2021-02-05 15:30:00,182.59,182.84,182.58,182.79,23543.0,171.2653,171.4998,171.2559,171.4529,23543.0
2021-02-08 09:30:00,183.62,183.84,183.5,183.8,29809.0,172.2314,172.4377,172.1188,172.4002,29809.0
2021-02-08 10:00:00,183.74,183.86,183.55,183.66,17614.0,172.3439,172.4565,172.1657,172.2689,17614.0
2021-02-08 10:30:00,183.68,183.84,183.65,183.72,10088.0,172.2877,172.4377,172.2595,172.3252,10088.0
2021-02-08 11:00:00,183.66,183.67,183.38,183.42,8715.0,172.2689,172.2783,172.0063,172.0438,8715.0
2021-02-08 11:30:00,183.51,183.51,183.11,183.36,15414.0,172.1282,172.1282,171.753,171.9875,15414.0
2021-02-08 12:00:00,183.35,183.57,183.35,183.5,6623.0,171.9781,172.1845,171.9781,172.1188,6623.0
2021-02-08 12:30:00,183.52,183.56,183.36,183.42,8679.0,172.1376,172.1751,171.9875,172.0438,8679.0
2021-02-08 13:00:00,183.39,183.46,183.36,183.43,15861.0,172.0157,172.0813,171.9875,172.0532,15861.0
2021-02-08 13:30:00,183.44,183.54,183.23,183.26,14326.0,172.0626,172.1564,171.8656,171.8937,14326.0
2021-02-08 14:00:00,183.34,183.46,183.32,183.38,3079.0,171.9688,172.0813,171.95,172.0063,3079.0
2021-02-08 14:30:00,183.38,183.55,183.34,183.55,9068.0,172.0063,172.1657,171.9688,172.1657,9068.0
2021-02-08 15:00:00,183.51,183.61,183.51,183.6,9888.0,172.1282,172.222,172.1282,172.2126,9888.0
2021-02-08 15:30:00,183.64,184.08,183.58,184.06,16530.0,172.2502,172.6629,172.1939,172.6441,16530.0
2021-02-09 09:30:00,183.76,184.01,183.6,184.01,48047.0,172.3627,172.5972,172.2126,172.5972,48047.0
2021-02-09 10:00:00,183.93,184.09,183.85,183.98,11210.0,172.5222,172.6722,172.4471,172.5691,11210.0
2021-02-09 10:30:00,184.0,184.04,183.9,183.93,9065.0,172.5878,172.6253,172.494,172.5222,9065.0
2021-02-09 11:00:00,183.89,183.89,183.66,183.83,10576.0,172.4846,172.4846,172.2689,172.4284,10576.0
2021-02-09 11:30:00,183.82,184.09,183.78,184.02,22810.0,172.419,172.6722,172.3815,172.6066,22810.0
2021-02-09 12:00:00,183.95,184.21,183.94,184.2,39414.0,172.5409,172.7848,172.5315,172.7754,39414.0
2021-02-09 12:30:00,184.22,184.34,184.19,184.26,13870.0,172.7942,172.9067,172.766,172.8317,13870.0
2021-02-09 13:00:00,184.25,184.28,184.11,184.12,18624.0,172.8223,172.8505,172.691,172.7004,18624.0
2021-02-09 13:30:00,184.11,184.16,184.04,184.16,4169.0,172.691,172.7379,172.6253,172.7379,4169.0
2021-02-09 14:00:00,184.16,184.29,184.15,184.27,15198.0,172.7379,172.8598,172.7285,172.8411,15198.0
2021-02-09 14:30:00,184.28,184.36,184.28,184.34,10106.0,172.8505,172.9255,172.8505,172.9067,10106.0
2021-02-09 15:00:00,184.31,184.35,184.13,184.13,8040.0,172.8786,172.9161,172.7098,172.7098,8040.0
2021-02-09 15:30:00,184.14,184.32,183.88,184.05,165688.0,172.7191,172.888,172.4753,172.6347,165688.0
2021-02-10 09:30:00,184.91,185.01,184.65,184.71,27553.0,173.4414,173.5352,173.1975,173.2538,27553.0
2021-02-10 10:00:00,184.93,184.97,183.36,183.68,15235.0,173.4601,173.4977,171.9875,172.2877,15235.0
2021-02-10 10:30:00,183.47,183.78,182.77,183.78,13376.0,172.0907,172.3815,171.4341,172.3815,13376.0
2021-02-10 11:00:00,183.76,183.97,183.51,183.66,10121.0,172.3627,172.5597,172.1282,172.2689,10121.0
2021-02-10 11:30:00,183.66,184.01,183.54,183.99,5426.0,172.2689,172.5972,172.1564,172.5784,5426.0
2021-02-10 12:00:00,183.46,183.69,183.43,183.51,7221.0,172.0813,172.2971,172.0532,172.1282,7221.0
2021-02-10 12:30:00,183.6,183.85,183.55,183.79,5216.0,172.2126,172.4471,172.1657,172.3908,5216.0
2021-02-10 13:00:00,183.78,183.97,183.76,183.97,19099.0,172.3815,172.5597,172.3627,172.5597,19099.0
2021-02-10 13:30:00,183.97,184.05,183.76,183.9,28814.0,172.5597,172.6347,172.3627,172.494,28814.0
2021-02-10 14:00:00,183.93,184.16,183.81,184.16,15773.0,172.5222,172.7379,172.4096,172.7379,15773.0
2021-02-10 14:30:00,184.18,184.4,184.16,184.36,6130.0,172.7567,172.963,172.7379,172.9255,6130.0
2021-02-10 15:00:00,184.44,184.49,184.07,184.18,10220.0,173.0005,173.0474,172.6535,172.7567,10220.0
2021-02-10 15:30:00,184.23,184.27,183.72,183.93,21106.0,172.8036,172.8411,172.3252,172.5222,21106.0
2021-02-11 09:30:00,184.7,184.8,184.35,184.35,20252.0,173.2444,173.3382,172.9161,172.9161,20252.0
2021-02-11 10:00:00,184.31,184.58,184.31,184.46,3283.0,172.8786,173.1319,172.8786,173.0193,3283.0
2021-02-11 10:30:00,184.51,184.7,184.38,184.38,21213.0,173.0662,173.2444,172.9443,172.9443,21213.0
2021-02-11 11:00:00,184.31,184.43,184.18,184.37,6438.0,172.8786,172.9912,172.7567,172.9349,6438.0
2021-02-11 11:30:00,184.4,184.57,184.34,184.35,11074.0,172.963,173.1225,172.9067,172.9161,11074.0
2021-02-11 12:00:00,184.33,184.4,183.54,183.58,9634.0,172.8974,172.963,172.1564,172.1939,9634.0
2021-02-11 12:30:00,183.41,183.74,183.18,183.73,8226.0,172.0344,172.3439,171.8187,172.3346,8226.0
2021-02-11 13:00:00,183.73,184.02,183.61,183.96,22515.0,172.3346,172.6066,172.222,172.5503,22515.0
2021-02-11 13:30:00,183.91,184.07,183.9,183.93,4047.0,172.5034,172.6535,172.494,172.5222,4047.0
2021-02-11 14:00:00,183.75,183.76,183.47,183.47,17461.0,172.3533,172.3627,172.0907,172.0907,17461.0
2021-02-11 14:30:00,183.73,183.99,183.64,183.99,4819.0,172.3346,172.5784,172.2502,172.5784,4819.0
2021-02-11 15:00:00,183.97,184.25,183.95,184.2,12324.0,172.5597,172.8223,172.5409,172.7754,12324.0
2021-02-11 15:30:00,184.17,184.5,184.02,184.5,30874.0,172.7473,173.0568,172.6066,173.0568,30874.0
2021-02-12 09:30:00,184.08,184.37,183.98,184.27,26353.0,172.6629,172.9349,172.5691,172.8411,26353.0
2021-02-12 10:00:00,184.29,184.41,184.21,184.36,6618.0,172.8598,172.9724,172.7848,172.9255,6618.0
2021-02-12 10:30:00,184.25,184.74,184.25,184.67,11705.0,172.8223,173.2819,172.8223,173.2163,11705.0
2021-02-12 11:00:00,184.68,184.79,184.59,184.7,8142.0,173.2256,173.3288,173.1412,173.2444,8142.0
2021-02-12 11:30:00,184.76,184.83,184.69,184.79,5943.0,173.3007,173.3663,173.235,173.3288,5943.0
2021-02-12 12:00:00,184.85,184.86,184.68,184.68,21129.0,173.3851,173.3945,173.2256,173.2256,21129.0
2021-02-12 12:30:00,184.59,184.73,184.58,184.68,6116.0,173.1412,173.2725,173.1319,173.2256,6116.0
2021-02-12 13:00:00,184.68,184.68,184.4,184.53,30766.0,173.2256,173.2256,172.963,173.085,30766.0
2021-02-12 13:30:00,184.53,184.65,184.5,184.5,5864.0,173.085,173.1975,173.0568,173.0568,5864.0
2021-02-12 14:00:00,184.49,184.56,184.35,184.56,5386.0,173.0474,173.1131,172.9161,173.1131,5386.0
2021-02-12 14:30:00,184.54,184.68,184.43,184.63,6059.0,173.0943,173.2256,172.9912,173.1787,6059.0
2021-02-12 15:00:00,184.64,184.78,184.58,184.78,7068.0,173.1881,173.3194,173.1319,173.3194,7068.0
2021-02-12 15:30:00,184.73,185.43,184.73,185.35,15699.0,173.2725,173.9291,173.2725,173.8541,15699.0
2021-02-16 09:30:00,186.04,186.05,185.65,185.92,40037.0,174.5013,174.5107,174.1355,174.3887,40037.0
2021-02-16 10:00:00,185.86,185.93,185.45,185.93,24741.0,174.3325,174.3981,173.9479,174.3981,24741.0
2021-02-16 10:30:00,185.93,186.04,185.3,185.58,33728.0,174.3981,174.5013,173.8072,174.0698,33728.0
2021-02-16 11:00:00,185.52,185.56,185.2,185.2,25500.0,174.0135,174.0511,173.7134,173.7134,25500.0
2021-02-16 11:30:00,185.11,185.41,184.96,185.0,5395.0,173.629,173.9104,173.4883,173.5258,5395.0
2021-02-16 12:00:00,184.89,185.34,184.85,185.3,7437.0,173.4226,173.8447,173.3851,173.8072,7437.0
2021-02-16 12:30:00,185.26,185.32,185.17,185.31,5303.0,173.7697,173.826,173.6853,173.8166,5303.0
2021-02-16 13:00:00,185.38,185.44,185.31,185.4,8238.0,173.8822,173.9385,173.8166,173.901,8238.0
2021-02-16 13:30:00,185.37,185.5,185.2,185.2,13744.0,173.8729,173.9948,173.7134,173.7134,13744.0
2021-02-16 14:00:00,185.27,185.46,185.2,185.45,12888.0,173.7791,173.9573,173.7134,173.9479,12888.0
2021-02-16 14:30:00,185.5,185.56,185.22,185.36,12451.0,173.9948,174.0511,173.7322,173.8635,12451.0
2021-02-16 15:00:00,185.3,185.42,185.19,185.24,10796.0,173.8072,173.9198,173.704,173.7509,10796.0
2021-02-16 15:30:00,185.25,185.34,184.99,185.18,17650.0,173.7603,173.8447,173.5164,173.6946,17650.0
2021-02-17 09:30:00,184.08,184.64,183.54,184.48,49896.0,172.6629,173.1881,172.1564,173.0381,49896.0
2021-02-17 10:00:00,184.55,184.64,184.04,184.12,3186.0,173.1037,173.1881,172.6253,172.7004,3186.0
2021-02-17 10:30:00,184.05,184.49,183.91,184.44,12672.0,172.6347,173.0474,172.5034,173.0005,12672.0
2021-02-17 11:00:00,184.46,184.46,183.63,183.85,15769.0,173.0193,173.0193,172.2408,172.4471,15769.0
2021-02-17 11:30:00,183.91,184.01,183.55,184.01,10227.0,172.5034,172.5972,172.1657,172.5972,10227.0
2021-02-17 12:00:00,184.11,184.25,184.01,184.25,8932.0,172.691,172.8223,172.5972,172.8223,8932.0
2021-02-17 12:30:00,184.25,184.43,184.18,184.3,30388.0,172.8223,172.9912,172.7567,172.8692,30388.0
2021-02-17 13:00:00,184.34,184.58,184.28,184.58,18407.0,172.9067,173.1319,172.8505,173.1319,18407.0
2021-02-17 13:30:00,184.52,184.55,184.41,184.55,14697.0,173.0756,173.1037,172.9724,173.1037,14697.0
2021-02-17 14:00:00,184.53,184.81,184.46,184.46,7447.0,173.085,173.3476,173.0193,173.0193,7447.0
2021-02-17 14:30:00,184.47,184.74,184.46,184.74,7370.0,173.0287,173.2819,173.0193,173.2819,7370.0
2021-02-17 15:00:00,184.72,184.95,184.71,184.86,10852.0,173.2632,173.4789,173.2538,173.3945,10852.0
2021-02-17 15:30:00,184.86,185.09,184.82,185.0,16461.0,173.3945,173.6102,173.357,173.5258,16461.0
2021-02-18 09:30:00,183.7,183.94,183.48,183.94,38054.0,172.3064,172.5315,172.1001,172.5315,38054.0
2021-02-18 10:00:00,183.79,183.85,183.0,183.02,6463.0,172.3908,172.4471,171.6498,171.6686,6463.0
2021-02-18 10:30:00,183.06,183.59,182.81,183.43,12408.0,171.7061,172.2033,171.4716,172.0532,12408.0
2021-02-18 11:00:00,183.44,183.83,183.41,183.64,10073.0,172.0626,172.4284,172.0344,172.2502,10073.0
2021-02-18 11:30:00,183.52,183.53,183.31,183.36,2902.0,172.1376,172.147,171.9406,171.9875,2902.0
2021-02-18 12:00:00,183.42,183.5,183.1,183.49,19127.0,172.0438,172.1188,171.7436,172.1095,19127.0
2021-02-18 12:30:00,183.48,183.63,183.43,183.52,46018.0,172.1001,172.2408,172.0532,172.1376,46018.0
2021-02-18 13:00:00,183.49,184.08,183.38,184.07,41415.0,172.1095,172.6629,172.0063,172.6535,41415.0
2021-02-18 13:30:00,184.07,184.17,183.98,184.04,19121.0,172.6535,172.7473,172.5691,172.6253,19121.0
2021-02-18 14:00:00,184.08,184.37,184.06,184.27,7568.0,172.6629,172.9349,172.6441,172.8411,7568.0
2021-02-18 14:30:00,184.3,184.48,184.16,184.48,6806.0,172.8692,173.0381,172.7379,173.0381,6806.0
2021-02-18 15:00:00,184.42,184.61,184.42,184.57,14725.0,172.9818,173.16,172.9818,173.1225,14725.0
2021-02-18 15:30:00,184.5,184.65,184.12,184.19,22078.0,173.0568,173.1975,172.7004,172.766,22078.0
2021-02-19 09:30:00,184.98,184.98,184.5,184.89,25858.0,173.507,173.507,173.0568,173.4226,25858.0
2021-02-19 10:00:00,184.93,184.94,184.62,184.85,9821.0,173.4601,173.4695,173.1694,173.3851,9821.0
2021-02-19 10:30:00,184.81,185.0,184.77,184.95,6982.0,173.3476,173.5258,173.3101,173.4789,6982.0
2021-02-19 11:00:00,184.98,185.1,184.84,185.06,8649.0,173.507,173.6196,173.3757,173.5821,8649.0
2021-02-19 11:30:00,185.09,185.09,184.84,184.84,9597.0,173.6102,173.6102,173.3757,173.3757,9597.0
2021-02-19 12:00:00,184.83,184.89,184.43,184.5,5817.0,173.3663,173.4226,172.9912,173.0568,5817.0
2021-02-19 12:30:00,184.51,184.51,184.07,184.27,6759.0,173.0662,173.0662,172.6535,172.8411,6759.0
2021-02-19 13:00:00,184.32,184.33,183.97,184.17,17404.0,172.888,172.8974,172.5597,172.7473,17404.0
2021-02-19 13:30:00,184.22,184.42,184.04,184.36,5941.0,172.7942,172.9818,172.6253,172.9255,5941.0
2021-02-19 14:00:00,184.41,184.44,183.88,183.88,13171.0,172.9724,173.0005,172.4753,172.4753,13171.0
2021-02-19 14:30:00,183.95,184.2,183.9,184.2,7018.0,172.5409,172.7754,172.494,172.7754,7018.0
2021-02-19 15:00:00,184.22,184.33,184.12,184.23,18139.0,172.7942,172.8974,172.7004,172.8036,18139.0
2021-02-19 15:30:00,184.27,184.4,183.78,183.98,24779.0,172.8411,172.963,172.3815,172.5691,24779.0
2021-02-22 09:30:00,182.65,183.01,182.5,182.94,26267.0,171.3216,171.6592,171.1809,171.5936,26267.0
2021-02-22 10:00:00,183.01,183.24,182.57,182.75,6195.0,171.6592,171.875,171.2465,171.4154,6195.0
2021-02-22 10:30:00,182.65,182.8,182.32,182.32,4837.0,171.3216,171.4623,171.012,171.012,4837.0
2021-02-22 11:00:00,182.39,182.85,182.31,182.79,9991.0,171.0777,171.5091,171.0026,171.4529,9991.0
2021-02-22 11:30:00,182.69,182.88,182.66,182.77,9628.0,171.3591,171.5373,171.3309,171.4341,9628.0
2021-02-22 12:00:00,182.76,182.8,182.64,182.8,6432.0,171.4247,171.4623,171.3122,171.4623,6432.0
2021-02-22 12:30:00,182.77,183.18,182.71,183.18,11972.0,171.4341,171.8187,171.3778,171.8187,11972.0
2021-02-22 13:00:00,183.19,183.38,183.03,183.38,18664.0,171.8281,172.0063,171.678,172.0063,18664.0
2021-02-22 13:30:00,183.4,183.54,183.35,183.45,5910.0,172.025,172.1564,171.9781,172.0719,5910.0
2021-02-22 14:00:00,183.46,183.47,183.26,183.34,6934.0,172.0813,172.0907,171.8937,171.9688,6934.0
2021-02-22 14:30:00,183.33,183.39,183.12,183.17,10568.0,171.9594,172.0157,171.7624,171.8093,10568.0
2021-02-22 15:00:00,183.2,183.2,182.52,182.53,14896.0,171.8374,171.8374,171.1996,171.209,14896.0
2021-02-22 15:30:00,182.57,182.7,182.17,182.21,21397.0,171.2465,171.3685,170.8713,170.9088,21397.0
2021-02-23 09:30:00,180.97,180.97,178.5,179.53,73419.0,169.7458,169.7458,167.4289,168.3951,73419.0
2021-02-23 10:00:00,179.59,180.69,179.4,180.66,8116.0,168.4513,169.4831,168.2731,169.455,8116.0
2021-02-23 10:30:00,180.8,181.44,180.5,181.23,19038.0,169.5863,170.1866,169.3049,169.9896,19038.0
2021-02-23 11:00:00,181.29,181.63,180.78,180.93,13414.0,170.0459,170.3648,169.5675,169.7082,13414.0
2021-02-23 11:30:00,180.93,181.24,180.48,180.6,10424.0,169.7082,169.999,169.2861,169.3987,10424.0
2021-02-23 12:00:00,180.47,180.66,180.0,180.64,13366.0,169.2768,169.455,168.8359,169.4362,13366.0
2021-02-23 12:30:00,180.65,180.8,179.91,179.91,12241.0,169.4456,169.5863,168.7515,168.7515,12241.0
2021-02-23 13:00:00,179.9,181.12,179.89,181.11,23281.0,168.7421,169.8864,168.7327,169.8771,23281.0
2021-02-23 13:30:00,181.08,181.3,180.81,181.17,23444.0,169.8489,170.0553,169.5957,169.9333,23444.0
2021-02-23 14:00:00,181.08,181.58,181.08,181.58,8747.0,169.8489,170.3179,169.8489,170.3179,8747.0
2021-02-23 14:30:00,181.49,181.89,181.0,181.88,14362.0,170.2335,170.6087,169.7739,170.5993,14362.0
2021-02-23 15:00:00,181.87,182.96,181.87,182.95,28026.0,170.5899,171.6123,170.5899,171.6029,28026.0
2021-02-23 15:30:00,182.97,182.97,182.27,182.27,24296.0,171.6217,171.6217,170.9651,170.9651,24296.0
2021-02-24 09:30:00,181.89,182.09,181.33,181.55,32730.0,170.6087,170.7963,170.0834,170.2898,32730.0
2021-02-24 10:00:00,181.68,182.23,181.22,182.16,32546.0,170.4117,170.9276,169.9802,170.8619,32546.0
2021-02-24 10:30:00,182.18,182.7,182.0,182.61,33858.0,170.8807,171.3685,170.7119,171.284,33858.0
2021-02-24 11:00:00,182.67,183.33,182.6,183.2,11001.0,171.3403,171.9594,171.2747,171.8374,11001.0
2021-02-24 11:30:00,183.31,183.39,183.08,183.38,4874.0,171.9406,172.0157,171.7249,172.0063,4874.0
2021-02-24 12:00:00,183.57,183.76,183.52,183.75,8566.0,172.1845,172.3627,172.1376,172.3533,8566.0
2021-02-24 12:30:00,183.81,183.97,183.63,183.69,9071.0,172.4096,172.5597,172.2408,172.2971,9071.0
2021-02-24 13:00:00,183.63,184.05,183.46,184.02,15057.0,172.2408,172.6347,172.0813,172.6066,15057.0
2021-02-24 13:30:00,184.01,184.31,184.0,184.24,7121.0,172.5972,172.8786,172.5878,172.8129,7121.0
2021-02-24 14:00:00,184.29,184.29,183.87,184.03,14674.0,172.8598,172.8598,172.4659,172.616,14674.0
2021-02-24 14:30:00,184.09,184.11,183.82,183.87,5512.0,172.6722,172.691,172.419,172.4659,5512.0
2021-02-24 15:00:00,183.91,184.23,183.86,184.23,5701.0,172.5034,172.8036,172.4565,172.8036,5701.0
2021-02-24 15:30:00,184.17,184.38,184.05,184.13,24582.0,172.7473,172.9443,172.6347,172.7098,24582.0
2021-02-25 09:30:00,183.54,184.17,183.54,183.79,247353.0,172.1564,172.7473,172.1564,172.3908,247353.0
2021-02-25 10:00:00,183.63,183.73,182.99,183.04,6429.0,172.2408,172.3346,171.6405,171.6874,6429.0
2021-02-25 10:30:00,182.99,182.99,182.33,182.87,6451.0,171.6405,171.6405,171.0214,171.5279,6451.0
2021-02-25 11:00:00,182.84,183.09,182.53,182.53,5845.0,171.4998,171.7343,171.209,171.209,5845.0
2021-02-25 11:30:00,182.54,182.54,181.47,181.55,13441.0,171.2184,171.2184,170.2147,170.2898,13441.0
2021-02-25 12:00:00,181.33,181.66,180.95,180.95,10231.0,170.0834,170.393,169.727,169.727,10231.0
2021-02-25 12:30:00,180.92,180.99,179.76,179.94,26456.0,169.6989,169.7645,168.6108,168.7796,26456.0
2021-02-25 13:00:00,179.93,180.78,179.55,180.62,18592.0,168.7703,169.5675,168.4138,169.4175,18592.0
2021-02-25 13:30:00,180.61,180.83,180.18,180.36,20331.0,169.4081,169.6144,169.0048,169.1736,20331.0
2021-02-25 14:00:00,180.32,181.6,180.29,181.57,8176.0,169.1361,170.3367,169.1079,170.3085,8176.0
2021-02-25 14:30:00,181.5,181.51,180.45,180.54,8807.0,170.2429,170.2523,169.258,169.3424,8807.0
2021-02-25 15:00:00,180.6,180.6,179.47,179.54,14720.0,169.3987,169.3987,168.3388,168.4044,14720.0
2021-02-25 15:30:00,179.58,180.23,178.85,179.6,41614.0,168.442,169.0516,167.7572,168.4607,41614.0
2021-02-26 09:30:00,180.63,180.74,179.49,179.54,25152.0,169.4268,169.53,168.3575,168.4044,25152.0
2021-02-26 10:00:00,179.46,179.57,177.86,177.86,276243.0,168.3294,168.4326,166.8286,166.8286,276243.0
2021-02-26 10:30:00,177.87,179.88,177.86,179.56,21215.0,166.838,168.7234,166.8286,168.4232,21215.0
2021-02-26 11:00:00,179.85,180.2,179.35,179.55,61263.0,168.6952,169.0235,168.2262,168.4138,61263.0
2021-02-26 11:30:00,179.55,180.53,179.55,180.09,12329.0,168.4138,169.333,168.4138,168.9203,12329.0
2021-02-26 12:00:00,180.34,181.17,180.14,180.79,16564.0,169.1548,169.9333,168.9672,169.5769,16564.0
2021-02-26 12:30:00,181.03,181.07,180.24,180.25,10774.0,169.802,169.8395,169.061,169.0704,10774.0
2021-02-26 13:00:00,180.11,180.72,179.89,180.72,27939.0,168.9391,169.5113,168.7327,169.5113,27939.0
2021-02-26 13:30:00,180.43,180.44,179.54,179.79,6245.0,169.2392,169.2486,168.4044,168.6389,6245.0
2021-02-26 14:00:00,179.75,179.92,179.19,179.4,16217.0,168.6014,168.7609,168.0762,168.2731,16217.0
2021-02-26 14:30:00,179.38,180.1,179.38,179.95,24841.0,168.2544,168.9297,168.2544,168.789,24841.0
2021-02-26 15:00:00,180.21,180.62,179.75,179.85,13003.0,169.0329,169.4175,168.6014,168.6952,13003.0
2021-02-26 15:30:00,179.74,180.79,178.8,178.83,48434.0,168.592,169.5769,167.7103,167.7385,48434.0
2021-03-01 09:30:00,181.38,181.94,181.38,181.88,31652.0,170.1303,170.6556,170.1303,170.5993,31652.0
2021-03-01 10:00:00,182.0,182.55,181.81,182.45,8809.0,170.7119,171.2278,170.5337,171.134,8809.0
2021-03-01 10:30:00,182.42,182.84,182.38,182.78,8201.0,171.1058,171.4998,171.0683,171.4435,8201.0
2021-03-01 11:00:00,182.85,183.04,182.63,182.79,16049.0,171.5091,171.6874,171.3028,171.4529,16049.0
2021-03-01 11:30:00,182.75,183.08,182.75,183.03,2996.0,171.4154,171.7249,171.4154,171.678,2996.0
2021-03-01 12:00:00,183.04,183.17,182.89,183.02,7769.0,171.6874,171.8093,171.5467,171.6686,7769.0
2021-03-01 12:30:00,183.08,183.16,182.8,182.8,160876.0,171.7249,171.7999,171.4623,171.4623,160876.0
2021-03-01 13:00:00,182.88,182.9,182.57,182.9,18020.0,171.5373,171.556,171.2465,171.556,18020.0
2021-03-01 13:30:00,182.93,183.17,182.93,183.12,5661.0,171.5842,171.8093,171.5842,171.7624,5661.0
2021-03-01 14:00:00,183.13,183.54,183.05,183.49,19835.0,171.7718,172.1564,171.6967,172.1095,19835.0
2021-03-01 14:30:00,183.53,183.76,183.49,183.67,21249.0,172.147,172.3627,172.1095,172.2783,21249.0
2021-03-01 15:00:00,183.67,183.68,183.38,183.52,10237.0,172.2783,172.2877,172.0063,172.1376,10237.0
2021-03-01 15:30:00,183.52,183.6,182.97,183.25,19401.0,172.1376,172.2126,171.6217,171.8843,19401.0
2021-03-02 09:30:00,183.47,183.48,182.61,183.08,406192.0,172.0907,172.1001,171.284,171.7249,406192.0
2021-03-02 10:00:00,183.11,183.27,182.44,182.44,4468.0,171.753,171.9031,171.1246,171.1246,4468.0
2021-03-02 10:30:00,182.27,182.7,182.11,182.64,8171.0,170.9651,171.3685,170.815,171.3122,8171.0
2021-03-02 11:00:00,182.62,182.62,181.97,182.48,13119.0,171.2934,171.2934,170.6837,171.1621,13119.0
2021-03-02 11:30:00,182.32,182.32,181.82,182.21,10794.0,171.012,171.012,170.543,170.9088,10794.0
2021-03-02 12:00:00,182.15,182.65,182.14,182.56,7258.0,170.8526,171.3216,170.8432,171.2371,7258.0
2021-03-02 12:30:00,182.52,182.93,182.52,182.68,7995.0,171.1996,171.5842,171.1996,171.3497,7995.0
2021-03-02 13:00:00,182.86,183.09,182.83,182.88,6144.0,171.5185,171.7343,171.4904,171.5373,6144.0
2021-03-02 13:30:00,182.95,183.23,182.95,183.0,21975.0,171.6029,171.8656,171.6029,171.6498,21975.0
2021-03-02 14:00:00,183.01,183.13,182.53,182.71,18999.0,171.6592,171.7718,171.209,171.3778,18999.0
2021-03-02 14:30:00,182.6,183.02,182.45,182.86,22280.0,171.2747,171.6686,171.134,171.5185,22280.0
2021-03-02 15:00:00,182.88,183.05,182.31,182.31,24501.0,171.5373,171.6967,171.0026,171.0026,24501.0
2021-03-02 15:30:00,182.28,182.48,181.57,181.69,25934.0,170.9745,171.1621,170.3085,170.4211,25934.0
2021-03-03 09:30:00,181.38,181.78,180.63,180.63,557652.0,170.1303,170.5055,169.4268,169.4268,557652.0
2021-03-03 10:00:00,180.58,180.75,179.95,180.32,8531.0,169.3799,169.5394,168.789,169.1361,8531.0
2021-03-03 10:30:00,180.09,180.91,180.09,180.85,22496.0,168.9203,169.6895,168.9203,169.6332,22496.0
2021-03-03 11:00:00,180.94,181.3,180.71,181.28,13506.0,169.7176,170.0553,169.5019,170.0365,13506.0
2021-03-03 11:30:00,181.43,181.43,180.93,181.04,7651.0,170.1772,170.1772,169.7082,169.8114,7651.0
2021-03-03 12:00:00,180.85,180.95,180.55,180.56,16729.0,169.6332,169.727,169.3518,169.3612,16729.0
2021-03-03 12:30:00,180.69,180.82,180.44,180.51,8019.0,169.4831,169.6051,169.2486,169.3143,8019.0
2021-03-03 13:00:00,180.46,180.99,180.31,180.81,16441.0,169.2674,169.7645,169.1267,169.5957,16441.0
2021-03-03 13:30:00,180.75,180.76,179.99,180.15,15353.0,169.5394,169.5488,168.8265,168.9766,15353.0
2021-03-03 14:00:00,180.15,180.21,179.61,179.69,17984.0,168.9766,169.0329,168.4701,168.5451,17984.0
2021-03-03 14:30:00,179.69,180.17,179.21,180.11,26277.0,168.5451,168.9954,168.0949,168.9391,26277.0
2021-03-03 15:00:00,179.92,180.12,179.44,179.57,12133.0,168.7609,168.9485,168.3106,168.4326,12133.0
2021-03-03 15:30:00,179.7,179.91,178.92,178.93,22527.0,168.5545,168.7515,167.8229,167.8323,22527.0
2021-03-04 09:30:00,178.84,179.75,178.27,178.46,31419.0,167.7479,168.6014,167.2132,167.3914,31419.0
2021-03-04 10:00:00,178.28,178.57,177.44,178.2,22959.0,167.2226,167.4946,166.4347,167.1476,22959.0
2021-03-04 10:30:00,178.16,179.29,178.13,179.13,23569.0,167.11,168.17,167.0819,168.0199,23569.0
2021-03-04 11:00:00,179.25,179.53,178.76,178.93,30703.0,168.1324,168.3951,167.6728,167.8323,30703.0
2021-03-04 11:30:00,179.21,179.84,179.11,179.65,7573.0,168.0949,168.6858,168.0011,168.5076,7573.0
2021-03-04 12:00:00,179.67,179.94,178.16,178.36,6755.0,168.5264,168.7796,167.11,167.2976,6755.0
2021-03-04 12:30:00,178.29,178.43,176.45,176.72,16626.0,167.232,167.3633,165.5061,165.7593,16626.0
2021-03-04 13:00:00,176.56,177.02,175.69,176.3,30082.0,165.6093,166.0407,164.7932,165.3654,30082.0
2021-03-04 13:30:00,176.5,176.5,174.21,174.28,25295.0,165.553,165.553,163.405,163.4707,25295.0
2021-03-04 14:00:00,174.25,176.26,174.25,176.23,21876.0,163.4425,165.3279,163.4425,165.2997,21876.0
2021-03-04 14:30:00,176.21,176.87,175.5,176.81,17865.0,165.281,165.9,164.615,165.8438,17865.0
2021-03-04 15:00:00,176.75,176.94,175.59,176.13,22237.0,165.7875,165.9657,164.6994,165.2059,22237.0
2021-03-04 15:30:00,176.09,176.71,175.89,176.49,39111.0,165.1684,165.75,164.9808,165.5436,39111.0
2021-03-05 09:30:00,178.38,178.38,175.88,176.44,37993.0,167.3164,167.3164,164.9714,165.4967,37993.0
2021-03-05 10:00:00,176.47,177.44,176.04,176.15,13322.0,165.5249,166.4347,165.1215,165.2247,13322.0
2021-03-05 10:30:00,176.0,176.18,175.4,175.7,36392.0,165.084,165.2528,164.5212,164.8026,36392.0
2021-03-05 11:00:00,175.65,175.76,174.16,174.33,9037.0,164.7557,164.8589,163.3581,163.5176,9037.0
2021-03-05 11:30:00,174.55,175.86,174.55,175.74,7252.0,163.7239,164.9527,163.7239,164.8401,7252.0
2021-03-05 12:00:00,175.87,177.04,175.68,176.99,12216.0,164.9621,166.0595,164.7839,166.0126,12216.0
2021-03-05 12:30:00,176.9,177.69,176.86,177.39,12849.0,165.9282,166.6692,165.8907,166.3878,12849.0
2021-03-05 13:00:00,177.65,178.34,176.92,178.33,19634.0,166.6317,167.2789,165.9469,167.2695,19634.0
2021-03-05 13:30:00,178.29,178.77,178.26,178.34,16753.0,167.232,167.6822,167.2038,167.2789,16753.0
2021-03-05 14:00:00,178.52,178.58,177.92,178.53,8028.0,167.4477,167.504,166.8849,167.4571,8028.0
2021-03-05 14:30:00,178.74,179.38,178.74,179.38,7801.0,167.6541,168.2544,167.6541,168.2544,7801.0
2021-03-05 15:00:00,179.46,179.63,179.12,179.37,12570.0,168.3294,168.4889,168.0105,168.245,12570.0
2021-03-05 15:30:00,179.47,179.99,179.3,179.64,22872.0,168.3388,168.8265,168.1793,168.4982,22872.0
2021-03-08 09:30:00,180.07,180.75,179.24,179.81,53526.0,168.9016,169.5394,168.1231,168.6577,53526.0
2021-03-08 10:00:00,179.88,181.11,179.57,181.11,21015.0,168.7234,169.8771,168.4326,169.8771,21015.0
2021-03-08 10:30:00,181.09,181.41,180.78,181.02,26549.0,169.8583,170.1585,169.5675,169.7927,26549.0
2021-03-08 11:00:00,181.28,181.28,180.67,181.18,10846.0,170.0365,170.0365,169.4644,169.9427,10846.0
2021-03-08 11:30:00,180.92,180.92,180.32,180.5,6918.0,169.6989,169.6989,169.1361,169.3049,6918.0
2021-03-08 12:00:00,180.25,181.0,180.25,181.0,2820.0,169.0704,169.7739,169.0704,169.7739,2820.0
2021-03-08 12:30:00,180.99,181.32,180.91,180.92,10526.0,169.7645,170.074,169.6895,169.6989,10526.0
2021-03-08 13:00:00,181.04,181.31,181.0,181.21,15429.0,169.8114,170.0647,169.7739,169.9709,15429.0
2021-03-08 13:30:00,180.99,181.02,179.73,179.74,20234.0,169.7645,169.7927,168.5827,168.592,20234.0
2021-03-08 14:00:00,179.74,180.42,179.74,180.42,5522.0,168.592,169.2299,168.592,169.2299,5522.0
2021-03-08 14:30:00,180.55,180.55,179.52,179.92,9624.0,169.3518,169.3518,168.3857,168.7609,9624.0
2021-03-08 15:00:00,179.46,179.46,178.96,179.19,5591.0,168.3294,168.3294,167.8604,168.0762,5591.0
2021-03-08 15:30:00,179.12,179.6,178.38,178.38,13689.0,168.0105,168.4607,167.3164,167.3164,13689.0
2021-03-09 09:30:00,180.71,181.5,180.49,181.39,54477.0,169.5019,170.2429,169.2955,170.1397,54477.0
2021-03-09 10:00:00,181.36,182.03,181.32,182.03,11895.0,170.1116,170.74,170.074,170.74,11895.0
2021-03-09 10:30:00,181.9,182.11,181.69,181.85,9237.0,170.6181,170.815,170.4211,170.5712,9237.0
2021-03-09 11:00:00,181.93,182.16,181.92,182.09,4345.0,170.6462,170.8619,170.6368,170.7963,4345.0
2021-03-09 11:30:00,182.14,182.14,181.9,182.12,5361.0,170.8432,170.8432,170.6181,170.8244,5361.0
2021-03-09 12:00:00,182.13,182.47,182.09,182.47,7549.0,170.8338,171.1527,170.7963,171.1527,7549.0
2021-03-09 12:30:00,182.51,182.54,182.19,182.21,6708.0,171.1902,171.2184,170.8901,170.9088,6708.0
2021-03-09 13:00:00,182.39,182.6,182.36,182.37,8667.0,171.0777,171.2747,171.0495,171.0589,8667.0
2021-03-09 13:30:00,182.51,182.68,182.48,182.68,4851.0,171.1902,171.3497,171.1621,171.3497,4851.0
2021-03-09 14:00:00,182.63,182.65,182.21,182.25,7590.0,171.3028,171.3216,170.9088,170.9464,7590.0
2021-03-09 14:30:00,182.29,182.59,182.22,182.23,7013.0,170.9839,171.2653,170.9182,170.9276,7013.0
2021-03-09 15:00:00,182.22,182.5,182.21,182.33,37298.0,170.9182,171.1809,170.9088,171.0214,37298.0
2021-03-09 15:30:00,182.24,182.29,181.34,181.34,16212.0,170.937,170.9839,170.0928,170.0928,16212.0
2021-03-10 09:30:00,182.75,183.26,182.49,182.97,26410.0,171.4154,171.8937,171.1715,171.6217,26410.0
2021-03-10 10:00:00,182.96,183.22,182.23,182.24,16531.0,171.6123,171.8562,170.9276,170.937,16531.0
2021-03-10 10:30:00,182.2,182.57,181.9,182.39,13265.0,170.8995,171.2465,170.6181,171.0777,13265.0
2021-03-10 11:00:00,182.47,182.72,182.38,182.67,8620.0,171.1527,171.3872,171.0683,171.3403,8620.0
2021-03-10 11:30:00,182.75,183.02,182.32,182.84,6933.0,171.4154,171.6686,171.012,171.4998,6933.0
2021-03-10 12:00:00,182.81,182.9,182.59,182.59,12391.0,171.4716,171.556,171.2653,171.2653,12391.0
2021-03-10 12:30:00,182.59,182.88,182.37,182.88,4826.0,171.2653,171.5373,171.0589,171.5373,4826.0
2021-03-10 13:00:00,182.67,182.99,182.34,182.79,7526.0,171.3403,171.6405,171.0308,171.4529,7526.0
2021-03-10 13:30:00,182.94,183.0,182.27,182.68,14319.0,171.5936,171.6498,170.9651,171.3497,14319.0
2021-03-10 14:00:00,182.51,182.99,182.43,182.86,9721.0,171.1902,171.6405,171.1152,171.5185,9721.0
2021-03-10 14:30:00,182.82,183.34,182.82,183.13,11571.0,171.481,171.9688,171.481,171.7718,11571.0
2021-03-10 15:00:00,183.14,183.15,182.73,182.74,17039.0,171.7812,171.7905,171.3966,171.406,17039.0
2021-03-10 15:30:00,182.68,182.85,182.46,182.46,17616.0,171.3497,171.5091,171.1433,171.1433,17616.0
2021-03-11 09:30:00,183.88,184.19,183.65,184.12,33717.0,172.4753,172.766,172.2595,172.7004,33717.0
2021-03-11 10:00:00,184.2,184.25,183.74,184.21,3735.0,172.7754,172.8223,172.3439,172.7848,3735.0
2021-03-11 10:30:00,184.24,184.77,184.23,184.77,3185.0,172.8129,173.3101,172.8036,173.3101,3185.0
2021-03-11 11:00:00,184.85,185.19,184.85,185.15,5358.0,173.3851,173.704,173.3851,173.6665,5358.0
2021-03-11 11:30:00,185.19,185.35,185.19,185.31,5792.0,173.704,173.8541,173.704,173.8166,5792.0
2021-03-11 12:00:00,185.14,185.39,185.14,185.19,4297.0,173.6571,173.8916,173.6571,173.704,4297.0
2021-03-11 12:30:00,185.23,185.25,185.03,185.22,9252.0,173.7415,173.7603,173.5539,173.7322,9252.0
2021-03-11 13:00:00,185.2,185.5,185.16,185.16,9986.0,173.7134,173.9948,173.6759,173.6759,9986.0
2021-03-11 13:30:00,185.23,185.26,185.0,185.01,8661.0,173.7415,173.7697,173.5258,173.5352,8661.0
2021-03-11 14:00:00,185.08,185.33,185.07,185.32,5702.0,173.6008,173.8353,173.5915,173.826,5702.0
2021-03-11 14:30:00,185.3,185.3,184.84,184.84,13656.0,173.8072,173.8072,173.3757,173.3757,13656.0
2021-03-11 15:00:00,184.84,184.94,184.76,184.94,7304.0,173.3757,173.4695,173.3007,173.4695,7304.0
2021-03-11 15:30:00,184.9,184.9,184.5,184.56,22680.0,173.432,173.432,173.0568,173.1131,22680.0
2021-03-12 09:30:00,183.82,184.13,183.39,184.09,39615.0,172.419,172.7098,172.0157,172.6722,39615.0
2021-03-12 10:00:00,184.02,184.23,183.33,183.47,28134.0,172.6066,172.8036,171.9594,172.0907,28134.0
2021-03-12 10:30:00,183.42,183.9,183.42,183.58,8746.0,172.0438,172.494,172.0438,172.1939,8746.0
2021-03-12 11:00:00,183.67,183.77,183.34,183.73,6987.0,172.2783,172.3721,171.9688,172.3346,6987.0
2021-03-12 11:30:00,183.84,183.97,183.76,183.89,4032.0,172.4377,172.5597,172.3627,172.4846,4032.0
2021-03-12 12:00:00,183.96,184.23,183.93,184.23,8139.0,172.5503,172.8036,172.5222,172.8036,8139.0
2021-03-12 12:30:00,184.24,184.37,183.95,184.04,5340.0,172.8129,172.9349,172.5409,172.6253,5340.0
2021-03-12 13:00:00,184.07,184.31,183.92,184.31,5865.0,172.6535,172.8786,172.5128,172.8786,5865.0
2021-03-12 13:30:00,184.34,184.34,184.08,184.21,1700.0,172.9067,172.9067,172.6629,172.7848,1700.0
2021-03-12 14:00:00,184.19,184.29,184.12,184.24,15663.0,172.766,172.8598,172.7004,172.8129,15663.0
2021-03-12 14:30:00,184.21,184.46,184.17,184.43,14389.0,172.7848,173.0193,172.7473,172.9912,14389.0
2021-03-12 15:00:00,184.37,184.48,184.17,184.44,22027.0,172.9349,173.0381,172.7473,173.0005,22027.0
2021-03-12 15:30:00,184.64,184.83,184.58,184.75,36479.0,173.1881,173.3663,173.1319,173.2913,36479.0
2021-03-15 09:30:00,185.05,185.27,184.56,184.67,48573.0,173.5727,173.7791,173.1131,173.2163,48573.0
2021-03-15 10:00:00,184.66,184.78,184.41,184.55,19238.0,173.2069,173.3194,172.9724,173.1037,19238.0
2021-03-15 10:30:00,184.6,184.75,184.44,184.75,6538.0,173.1506,173.2913,173.0005,173.2913,6538.0
2021-03-15 11:00:00,184.73,184.82,184.2,184.26,13623.0,173.2725,173.357,172.7754,172.8317,13623.0
2021-03-15 11:30:00,184.17,184.39,183.86,184.36,9995.0,172.7473,172.9536,172.4565,172.9255,9995.0
2021-03-15 12:00:00,184.36,184.63,184.34,184.63,6687.0,172.9255,173.1787,172.9067,173.1787,6687.0
2021-03-15 12:30:00,184.61,184.83,184.61,184.81,8324.0,173.16,173.3663,173.16,173.3476,8324.0
2021-03-15 13:00:00,184.84,184.86,184.69,184.84,17010.0,173.3757,173.3945,173.235,173.3757,17010.0
2021-03-15 13:30:00,184.82,185.09,184.8,185.08,7111.0,173.357,173.6102,173.3382,173.6008,7111.0
2021-03-15 14:00:00,185.07,185.38,185.07,185.34,10035.0,173.5915,173.8822,173.5915,173.8447,10035.0
2021-03-15 14:30:00,185.39,185.42,185.26,185.32,11666.0,173.8916,173.9198,173.7697,173.826,11666.0
2021-03-15 15:00:00,185.36,185.37,185.04,185.08,14259.0,173.8635,173.8729,173.5633,173.6008,14259.0
2021-03-15 15:30:00,185.11,186.05,185.01,185.99,29889.0,173.629,174.5107,173.5352,174.4544,29889.0
2021-03-16 09:30:00,186.25,186.57,186.18,186.57,32423.0,174.6983,174.9984,174.6326,174.9984,32423.0
2021-03-16 10:00:00,186.49,186.51,186.35,186.43,7242.0,174.9234,174.9421,174.7921,174.8671,7242.0
2021-03-16 10:30:00,186.59,186.66,186.43,186.48,44970.0,175.0172,175.0828,174.8671,174.914,44970.0
2021-03-16 11:00:00,186.43,186.48,186.29,186.45,7391.0,174.8671,174.914,174.7358,174.8859,7391.0
2021-03-16 11:30:00,186.46,186.51,186.23,186.29,7865.0,174.8952,174.9421,174.6795,174.7358,7865.0
2021-03-16 12:00:00,186.32,186.33,185.75,185.84,5884.0,174.7639,174.7733,174.2293,174.3137,5884.0
2021-03-16 12:30:00,185.83,186.2,185.83,186.14,11863.0,174.3043,174.6514,174.3043,174.5951,11863.0
2021-03-16 13:00:00,186.13,186.37,186.1,186.27,15418.0,174.5857,174.8108,174.5576,174.717,15418.0
2021-03-16 13:30:00,186.19,186.19,185.8,185.86,13959.0,174.642,174.642,174.2762,174.3325,13959.0
2021-03-16 14:00:00,185.83,186.0,185.41,185.42,12355.0,174.3043,174.4638,173.9104,173.9198,12355.0
2021-03-16 14:30:00,185.5,185.72,185.31,185.64,6689.0,173.9948,174.2011,173.8166,174.1261,6689.0
2021-03-16 15:00:00,185.62,185.93,185.53,185.77,6979.0,174.1073,174.3981,174.0229,174.248,6979.0
2021-03-16 15:30:00,185.85,186.16,185.63,185.63,15832.0,174.3231,174.6139,174.1167,174.1167,15832.0
2021-03-17 09:30:00,185.01,185.04,184.52,184.98,23143.0,173.5352,173.5633,173.0756,173.507,23143.0
2021-03-17 10:00:00,184.89,185.06,184.72,185.06,4959.0,173.4226,173.5821,173.2632,173.5821,4959.0
2021-03-17 10:30:00,184.89,184.91,184.38,184.49,8232.0,173.4226,173.4414,172.9443,173.0474,8232.0
2021-03-17 11:00:00,184.46,184.76,184.38,184.72,30041.0,173.0193,173.3007,172.9443,173.2632,30041.0
2021-03-17 11:30:00,184.7,184.8,184.54,184.8,5096.0,173.2444,173.3382,173.0943,173.3382,5096.0
2021-03-17 12:00:00,184.64,184.94,184.53,184.91,8025.0,173.1881,173.4695,173.085,173.4414,8025.0
2021-03-17 12:30:00,184.77,184.77,184.54,184.54,3792.0,173.3101,173.3101,173.0943,173.0943,3792.0
2021-03-17 13:00:00,184.56,184.81,184.56,184.73,9613.0,173.1131,173.3476,173.1131,173.2725,9613.0
2021-03-17 13:30:00,184.75,184.75,184.46,184.58,5371.0,173.2913,173.2913,173.0193,173.1319,5371.0
2021-03-17 14:00:00,184.65,185.99,184.65,185.34,24377.0,173.1975,174.4544,173.1975,173.8447,24377.0
2021-03-17 14:30:00,185.26,186.5,185.19,186.32,9950.0,173.7697,174.9328,173.704,174.7639,9950.0
2021-03-17 15:00:00,186.46,186.68,186.16,186.23,14365.0,174.8952,175.1016,174.6139,174.6795,14365.0
2021-03-17 15:30:00,186.23,186.49,185.96,186.22,18311.0,174.6795,174.9234,174.4263,174.6701,18311.0
2021-03-18 09:30:00,184.97,185.3,184.7,185.15,18624.0,173.4977,173.8072,173.2444,173.6665,18624.0
2021-03-18 10:00:00,185.13,185.14,184.6,185.08,7295.0,173.6477,173.6571,173.1506,173.6008,7295.0
2021-03-18 10:30:00,184.91,185.2,184.82,185.08,6001.0,173.4414,173.7134,173.357,173.6008,6001.0
2021-03-18 11:00:00,185.09,185.39,185.07,185.35,11570.0,173.6102,173.8916,173.5915,173.8541,11570.0
2021-03-18 11:30:00,185.3,185.45,185.28,185.43,3660.0,173.8072,173.9479,173.7884,173.9291,3660.0
2021-03-18 12:00:00,185.44,185.73,185.41,185.63,6066.0,173.9385,174.2105,173.9104,174.1167,6066.0
2021-03-18 12:30:00,185.62,185.62,184.79,184.79,6843.0,174.1073,174.1073,173.3288,173.3288,6843.0
2021-03-18 13:00:00,184.98,185.34,184.86,185.25,230223.0,173.507,173.8447,173.3945,173.7603,230223.0
2021-03-18 13:30:00,185.19,185.53,185.19,185.48,4439.0,173.704,174.0229,173.704,173.976,4439.0
2021-03-18 14:00:00,185.48,185.48,184.5,184.5,4345.0,173.976,173.976,173.0568,173.0568,4345.0
2021-03-18 14:30:00,184.38,184.38,183.7,184.19,16077.0,172.9443,172.9443,172.3064,172.766,16077.0
2021-03-18 15:00:00,184.18,184.29,183.55,183.82,23480.0,172.7567,172.8598,172.1657,172.419,23480.0
2021-03-18 15:30:00,183.86,183.87,182.99,183.25,23018.0,172.4565,172.4659,171.6405,171.8843,23018.0
2021-03-19 09:30:00,183.34,183.35,182.09,182.59,35139.0,171.9688,171.9781,170.7963,171.2653,35139.0
2021-03-19 10:00:00,182.47,182.83,181.93,182.7,28009.0,171.1527,171.4904,170.6462,171.3685,28009.0
2021-03-19 10:30:00,182.72,183.29,182.22,183.11,38019.0,171.3872,171.9219,170.9182,171.753,38019.0
2021-03-19 11:00:00,183.23,183.23,182.64,182.76,29113.0,171.8656,171.8656,171.3122,171.4247,29113.0
2021-03-19 11:30:00,182.77,183.72,182.74,183.61,18505.0,171.4341,172.3252,171.406,172.222,18505.0
2021-03-19 12:00:00,183.6,183.71,183.45,183.61,5741.0,172.2126,172.3158,172.0719,172.222,5741.0
2021-03-19 12:30:00,183.6,183.88,183.54,183.78,4192.0,172.2126,172.4753,172.1564,172.3815,4192.0
2021-03-19 13:00:00,183.75,183.75,183.45,183.72,10535.0,172.3533,172.3533,172.0719,172.3252,10535.0
2021-03-19 13:30:00,183.83,183.92,183.66,183.7,6096.0,172.4284,172.5128,172.2689,172.3064,6096.0
2021-03-19 14:00:00,183.83,183.9,183.38,183.66,7358.0,172.4284,172.494,172.0063,172.2689,7358.0
2021-03-19 14:30:00,183.75,183.94,183.64,183.94,7590.0,172.3533,172.5315,172.2502,172.5315,7590.0
2021-03-19 15:00:00,183.96,183.97,183.57,183.65,7175.0,172.5503,172.5597,172.1845,172.2595,7175.0
2021-03-19 15:30:00,183.62,183.86,183.19,183.21,27697.0,172.2314,172.4565,171.8281,171.8468,27697.0
2021-03-22 09:30:00,183.47,184.05,183.33,183.98,22543.0,172.0907,172.6347,171.9594,172.5691,22543.0
2021-03-22 10:00:00,184.06,184.16,183.85,184.02,7303.0,172.6441,172.7379,172.4471,172.6066,7303.0
2021-03-22 10:30:00,184.12,184.49,184.02,184.33,6890.0,172.7004,173.0474,172.6066,172.8974,6890.0
2021-03-22 11:00:00,184.42,184.5,184.3,184.38,6045.0,172.9818,173.0568,172.8692,172.9443,6045.0
2021-03-22 11:30:00,184.54,184.63,184.45,184.54,9244.0,173.0943,173.1787,173.0099,173.0943,9244.0
2021-03-22 12:00:00,184.51,184.76,184.51,184.72,2421.0,173.0662,173.3007,173.0662,173.2632,2421.0
2021-03-22 12:30:00,184.82,184.92,184.69,184.89,12476.0,173.357,173.4508,173.235,173.4226,12476.0
2021-03-22 13:00:00,184.83,184.87,184.73,184.75,8603.0,173.3663,173.4039,173.2725,173.2913,8603.0
2021-03-22 13:30:00,184.87,184.99,184.83,184.98,6598.0,173.4039,173.5164,173.3663,173.507,6598.0
2021-03-22 14:00:00,185.06,185.06,184.96,184.97,4434.0,173.5821,173.5821,173.4883,173.4977,4434.0
2021-03-22 14:30:00,185.2,185.26,185.12,185.18,5964.0,173.7134,173.7697,173.6384,173.6946,5964.0
2021-03-22 15:00:00,185.23,185.28,184.84,184.84,12536.0,173.7415,173.7884,173.3757,173.3757,12536.0
2021-03-22 15:30:00,184.9,184.9,184.51,184.62,17977.0,173.432,173.432,173.0662,173.1694,17977.0
2021-03-23 09:30:00,184.33,184.51,184.24,184.46,22849.0,172.8974,173.0662,172.8129,173.0193,22849.0
2021-03-23 10:00:00,184.61,184.82,184.45,184.72,9216.0,173.16,173.357,173.0099,173.2632,9216.0
2021-03-23 10:30:00,184.67,184.67,184.0,184.48,5545.0,173.2163,173.2163,172.5878,173.0381,5545.0
2021-03-23 11:00:00,184.51,185.0,184.4,184.89,6952.0,173.0662,173.5258,172.963,173.4226,6952.0
2021-03-23 11:30:00,184.95,184.96,184.52,184.68,3811.0,173.4789,173.4883,173.0756,173.2256,3811.0
2021-03-23 12:00:00,184.7,184.94,184.41,184.72,10366.0,173.2444,173.4695,172.9724,173.2632,10366.0
2021-03-23 12:30:00,184.58,184.71,184.47,184.71,6599.0,173.1319,173.2538,173.0287,173.2538,6599.0
2021-03-23 13:00:00,184.8,184.9,184.74,184.76,10164.0,173.3382,173.432,173.2819,173.3007,10164.0
2021-03-23 13:30:00,184.67,184.67,184.23,184.25,12843.0,173.2163,173.2163,172.8036,172.8223,12843.0
2021-03-23 14:00:00,184.21,184.39,184.15,184.28,5972.0,172.7848,172.9536,172.7285,172.8505,5972.0
2021-03-23 14:30:00,184.43,184.43,183.6,183.6,11799.0,172.9912,172.9912,172.2126,172.2126,11799.0
2021-03-23 15:00:00,183.62,183.78,183.0,183.14,32142.0,172.2314,172.3815,171.6498,171.7812,32142.0
2021-03-23 15:30:00,183.05,183.27,182.76,183.09,40260.0,171.6967,171.9031,171.4247,171.7343,40260.0
2021-03-24 09:30:00,183.82,184.12,183.52,183.6,24612.0,172.419,172.7004,172.1376,172.2126,24612.0
2021-03-24 10:00:00,183.89,183.89,183.29,183.57,7233.0,172.4846,172.4846,171.9219,172.1845,7233.0
2021-03-24 10:30:00,183.51,184.27,183.41,184.27,21041.0,172.1282,172.8411,172.0344,172.8411,21041.0
2021-03-24 11:00:00,184.27,184.38,184.09,184.14,6642.0,172.8411,172.9443,172.6722,172.7191,6642.0
2021-03-24 11:30:00,184.1,184.1,183.89,183.9,3628.0,172.6816,172.6816,172.4846,172.494,3628.0
2021-03-24 12:00:00,183.95,184.09,183.92,183.96,3892.0,172.5409,172.6722,172.5128,172.5503,3892.0
2021-03-24 12:30:00,184.12,184.12,183.7,183.74,7390.0,172.7004,172.7004,172.3064,172.3439,7390.0
2021-03-24 13:00:00,183.72,183.72,183.05,183.4,8672.0,172.3252,172.3252,171.6967,172.025,8672.0
2021-03-24 13:30:00,183.48,183.69,183.16,183.61,4956.0,172.1001,172.2971,171.7999,172.222,4956.0
2021-03-24 14:00:00,183.68,183.68,183.28,183.28,3940.0,172.2877,172.2877,171.9125,171.9125,3940.0
2021-03-24 14:30:00,183.12,183.32,182.83,182.99,6171.0,171.7624,171.95,171.4904,171.6405,6171.0
2021-03-24 15:00:00,182.82,183.12,182.72,182.79,6954.0,171.481,171.7624,171.3872,171.4529,6954.0
2021-03-24 15:30:00,182.79,182.79,181.96,181.96,20839.0,171.4529,171.4529,170.6743,170.6743,20839.0
2021-03-25 09:30:00,180.62,180.75,180.08,180.6,29412.0,169.9804,170.1027,169.4722,169.9615,29412.0
2021-03-25 10:00:00,180.6,181.15,180.59,180.72,10617.0,169.9615,170.4791,169.9521,170.0745,10617.0
2021-03-25 10:30:00,180.52,180.55,179.47,179.89,10007.0,169.8862,169.9145,168.8981,169.2934,10007.0
2021-03-25 11:00:00,179.87,180.24,179.46,180.24,8292.0,169.2745,169.6227,168.8887,169.6227,8292.0
2021-03-25 11:30:00,180.27,180.72,180.11,180.7,11851.0,169.651,170.0745,169.5004,170.0556,11851.0
2021-03-25 12:00:00,180.89,181.39,180.7,181.34,21612.0,170.2345,170.705,170.0556,170.6579,21612.0
2021-03-25 12:30:00,181.34,181.65,181.24,181.48,13525.0,170.6579,170.9497,170.5638,170.7897,13525.0
2021-03-25 13:00:00,181.38,181.76,181.16,181.34,18026.0,170.6956,171.0532,170.4885,170.6579,18026.0
2021-03-25 13:30:00,181.36,181.64,181.08,181.12,10222.0,170.6768,170.9403,170.4133,170.4509,10222.0
2021-03-25 14:00:00,181.0,181.15,180.72,180.72,5833.0,170.338,170.4791,170.0745,170.0745,5833.0
2021-03-25 14:30:00,180.75,181.84,180.73,181.84,8101.0,170.1027,171.1285,170.0839,171.1285,8101.0
2021-03-25 15:00:00,181.88,182.14,181.82,182.04,9103.0,171.1661,171.4108,171.1097,171.3167,9103.0
2021-03-25 15:30:00,182.08,182.57,182.05,182.17,48564.0,171.3544,171.8155,171.3261,171.4391,48564.0
2021-03-26 09:30:00,182.72,183.0,182.72,182.92,26687.0,171.9567,172.2202,171.9567,172.1449,26687.0
2021-03-26 10:00:00,182.98,183.32,182.89,183.32,10391.0,172.2013,172.5213,172.1166,172.5213,10391.0
2021-03-26 10:30:00,183.47,183.47,182.98,182.99,6644.0,172.6625,172.6625,172.2013,172.2107,6644.0
2021-03-26 11:00:00,182.95,183.17,182.57,182.69,6575.0,172.1731,172.3801,171.8155,171.9284,6575.0
2021-03-26 11:30:00,182.9,183.17,182.89,183.15,10465.0,172.126,172.3801,172.1166,172.3613,10465.0
2021-03-26 12:00:00,183.23,183.34,183.07,183.34,6711.0,172.4366,172.5401,172.286,172.5401,6711.0
2021-03-26 12:30:00,183.4,183.7,183.4,183.46,5836.0,172.5966,172.8789,172.5966,172.6531,5836.0
2021-03-26 13:00:00,183.52,183.69,183.45,183.62,5449.0,172.7095,172.8695,172.6437,172.8036,5449.0
2021-03-26 13:30:00,183.65,183.65,182.92,183.15,8985.0,172.8319,172.8319,172.1449,172.3613,8985.0
2021-03-26 14:00:00,183.16,183.23,182.37,182.93,9020.0,172.3707,172.4366,171.6273,172.1543,9020.0
2021-03-26 14:30:00,182.92,183.28,182.39,183.25,14750.0,172.1449,172.4837,171.6461,172.4554,14750.0
2021-03-26 15:00:00,183.28,183.6,183.07,183.6,24471.0,172.4837,172.7848,172.286,172.7848,24471.0
2021-03-26 15:30:00,183.66,185.24,183.66,185.24,14642.0,172.8413,174.3282,172.8413,174.3282,14642.0
2021-03-29 09:30:00,184.43,184.94,184.15,184.17,25459.0,173.5659,174.0459,173.3024,173.3212,25459.0
2021-03-29 10:00:00,184.08,184.21,183.74,183.77,8102.0,173.2365,173.3589,172.9166,172.9448,8102.0
2021-03-29 10:30:00,183.68,184.09,183.59,183.59,5142.0,172.8601,173.246,172.7754,172.7754,5142.0
2021-03-29 11:00:00,183.58,183.96,183.47,183.92,6008.0,172.766,173.1236,172.6625,173.086,6008.0
2021-03-29 11:30:00,183.94,184.42,183.93,184.42,8181.0,173.1048,173.5565,173.0954,173.5565,8181.0
2021-03-29 12:00:00,184.3,184.3,183.8,184.14,17302.0,173.4436,173.4436,172.973,173.293,17302.0
2021-03-29 12:30:00,184.16,184.85,184.05,184.83,6131.0,173.3118,173.9612,173.2083,173.9424,6131.0
2021-03-29 13:00:00,184.95,185.17,184.75,184.75,12997.0,174.0553,174.2623,173.8671,173.8671,12997.0
2021-03-29 13:30:00,184.73,185.19,184.72,184.78,7232.0,173.8483,174.2812,173.8388,173.8953,7232.0
2021-03-29 14:00:00,184.66,184.8,184.57,184.79,8676.0,173.7824,173.9141,173.6977,173.9047,8676.0
2021-03-29 14:30:00,184.45,184.9,184.43,184.61,12527.0,173.5847,174.0082,173.5659,173.7353,12527.0
2021-03-29 15:00:00,184.67,185.23,184.67,185.17,17739.0,173.7918,174.3188,173.7918,174.2623,17739.0
2021-03-29 15:30:00,185.2,185.23,184.62,184.67,36361.0,174.2906,174.3188,173.7447,173.7918,36361.0
2021-03-30 09:30:00,184.32,184.39,183.68,183.98,39054.0,173.4624,173.5283,172.8601,173.1424,39054.0
2021-03-30 10:00:00,184.02,184.07,183.52,183.86,4682.0,173.1801,173.2271,172.7095,173.0295,4682.0
2021-03-30 10:30:00,184.03,184.39,184.03,184.16,13523.0,173.1895,173.5283,173.1895,173.3118,13523.0
2021-03-30 11:00:00,184.23,184.48,184.15,184.26,15306.0,173.3777,173.613,173.3024,173.4059,15306.0
2021-03-30 11:30:00,184.19,184.5,183.98,183.99,3701.0,173.3401,173.6318,173.1424,173.1518,3701.0
2021-03-30 12:00:00,184.02,184.11,183.85,184.02,25484.0,173.1801,173.2648,173.0201,173.1801,25484.0
2021-03-30 12:30:00,184.06,184.11,183.9,184.11,32208.0,173.2177,173.2648,173.0671,173.2648,32208.0
2021-03-30 13:00:00,184.0,184.21,183.84,184.14,11373.0,173.1613,173.3589,173.0107,173.293,11373.0
2021-03-30 13:30:00,184.09,184.2,184.03,184.06,66249.0,173.246,173.3495,173.1895,173.2177,66249.0
2021-03-30 14:00:00,183.93,184.26,183.91,184.15,8421.0,173.0954,173.4059,173.0766,173.3024,8421.0
2021-03-30 14:30:00,184.21,184.6,184.1,184.57,23859.0,173.3589,173.7259,173.2554,173.6977,23859.0
2021-03-30 15:00:00,184.57,184.63,184.43,184.52,7166.0,173.6977,173.7541,173.5659,173.6506,7166.0
2021-03-30 15:30:00,184.59,184.64,183.82,184.41,64008.0,173.7165,173.7636,172.9919,173.5471,64008.0
2021-03-31 09:30:00,184.62,185.23,184.62,185.18,18657.0,173.7447,174.3188,173.7447,174.2717,18657.0
2021-03-31 10:00:00,185.25,185.44,185.22,185.23,12183.0,174.3376,174.5164,174.3094,174.3188,12183.0
2021-03-31 10:30:00,185.22,185.68,185.22,185.59,12715.0,174.3094,174.7423,174.3094,174.6576,12715.0
2021-03-31 11:00:00,185.66,185.66,185.44,185.52,12422.0,174.7235,174.7235,174.5164,174.5917,12422.0
2021-03-31 11:30:00,185.58,185.73,185.44,185.73,4701.0,174.6482,174.7893,174.5164,174.7893,4701.0
2021-03-31 12:00:00,185.78,185.89,185.77,185.83,9948.0,174.8364,174.9399,174.827,174.8835,9948.0
2021-03-31 12:30:00,185.91,185.97,185.87,185.97,7228.0,174.9587,175.0152,174.9211,175.0152,7228.0
2021-03-31 13:00:00,185.99,186.13,185.99,186.05,8238.0,175.034,175.1658,175.034,175.0905,8238.0
2021-03-31 13:30:00,186.08,186.13,185.93,186.04,8522.0,175.1187,175.1658,174.9776,175.0811,8522.0
2021-03-31 14:00:00,186.03,186.03,185.73,185.89,42819.0,175.0717,175.0717,174.7893,174.9399,42819.0
2021-03-31 14:30:00,185.91,186.03,185.81,185.86,7531.0,174.9587,175.0717,174.8646,174.9117,7531.0
2021-03-31 15:00:00,185.9,186.08,185.85,185.86,6593.0,174.9493,175.1187,174.9023,174.9117,6593.0
2021-03-31 15:30:00,185.91,185.91,185.2,185.29,62242.0,174.9587,174.9587,174.2906,174.3753,62242.0
2021-04-01 09:30:00,186.27,186.67,186.27,186.53,35067.0,175.2975,175.674,175.2975,175.5422,35067.0
2021-04-01 10:00:00,186.62,186.93,186.44,186.87,20715.0,175.6269,175.9187,175.4575,175.8622,20715.0
2021-04-01 10:30:00,186.85,186.95,186.72,186.82,4173.0,175.8434,175.9375,175.721,175.8151,4173.0
2021-04-01 11:00:00,187.0,187.03,186.78,186.83,7672.0,175.9845,176.0128,175.7775,175.8245,7672.0
2021-04-01 11:30:00,186.9,186.9,186.76,186.87,19537.0,175.8904,175.8904,175.7587,175.8622,19537.0
2021-04-01 12:00:00,186.83,187.07,186.83,187.05,13148.0,175.8245,176.0504,175.8245,176.0316,13148.0
2021-04-01 12:30:00,187.09,187.12,186.97,187.08,7664.0,176.0692,176.0975,175.9563,176.0598,7664.0
2021-04-01 13:00:00,187.07,187.07,186.83,186.91,5417.0,176.0504,176.0504,175.8245,175.8998,5417.0
2021-04-01 13:30:00,186.84,187.11,186.83,187.0,13024.0,175.834,176.0881,175.8245,175.9845,13024.0
2021-04-01 14:00:00,186.99,187.11,186.99,187.1,10459.0,175.9751,176.0881,175.9751,176.0786,10459.0
2021-04-01 14:30:00,187.14,187.19,187.11,187.17,8818.0,176.1163,176.1633,176.0881,176.1445,8818.0
2021-04-01 15:00:00,187.12,187.17,186.9,186.97,7272.0,176.0975,176.1445,175.8904,175.9563,7272.0
2021-04-01 15:30:00,186.98,187.47,186.95,187.47,29672.0,175.9657,176.4268,175.9375,176.4268,29672.0
2021-04-05 09:30:00,188.79,189.24,188.79,189.19,26214.0,177.6691,178.0926,177.6691,178.0455,26214.0
2021-04-05 10:00:00,189.24,189.62,189.05,189.47,18706.0,178.0926,178.4502,177.9138,178.309,18706.0
2021-04-05 10:30:00,189.57,189.83,189.57,189.67,7280.0,178.4031,178.6478,178.4031,178.4973,7280.0
2021-04-05 11:00:00,189.64,189.75,189.55,189.66,13820.0,178.469,178.5725,178.3843,178.4878,13820.0
2021-04-05 11:30:00,189.69,189.96,189.68,189.93,44178.0,178.5161,178.7702,178.5067,178.7419,44178.0
2021-04-05 12:00:00,189.94,190.04,189.88,190.03,9124.0,178.7514,178.8455,178.6949,178.836,9124.0
2021-04-05 12:30:00,190.13,190.2,189.88,189.9,4049.0,178.9302,178.996,178.6949,178.7137,4049.0
2021-04-05 13:00:00,190.02,190.04,189.92,189.94,6350.0,178.8266,178.8455,178.7325,178.7514,6350.0
2021-04-05 13:30:00,189.95,190.08,189.87,190.08,22529.0,178.7608,178.8831,178.6855,178.8831,22529.0
2021-04-05 14:00:00,190.04,190.08,189.99,190.03,7708.0,178.8455,178.8831,178.7984,178.836,7708.0
2021-04-05 14:30:00,190.06,190.19,189.92,189.92,4869.0,178.8643,178.9866,178.7325,178.7325,4869.0
2021-04-05 15:00:00,189.76,190.03,189.72,189.83,10889.0,178.582,178.836,178.5443,178.6478,10889.0
2021-04-05 15:30:00,189.8,190.19,189.8,189.94,63448.0,178.6196,178.9866,178.6196,178.7514,63448.0
2021-04-06 09:30:00,189.84,190.3,189.69,190.25,31977.0,178.6572,179.0901,178.5161,179.0431,31977.0
2021-04-06 10:00:00,190.33,190.44,190.19,190.38,11641.0,179.1184,179.2219,178.9866,179.1654,11641.0
2021-04-06 10:30:00,190.33,190.4,190.21,190.36,14226.0,179.1184,179.1843,179.0054,179.1466,14226.0
2021-04-06 11:00:00,190.31,190.45,190.25,190.41,7650.0,179.0996,179.2313,179.0431,179.1937,7650.0
2021-04-06 11:30:00,190.35,190.6,190.35,190.57,18365.0,179.1372,179.3725,179.1372,179.3442,18365.0
2021-04-06 12:00:00,190.61,190.61,190.42,190.43,15576.0,179.3819,179.3819,179.2031,179.2125,15576.0
2021-04-06 12:30:00,190.4,190.43,190.29,190.41,17100.0,179.1843,179.2125,179.0807,179.1937,17100.0
2021-04-06 13:00:00,190.42,190.43,189.95,190.01,10363.0,179.2031,179.2125,178.7608,178.8172,10363.0
2021-04-06 13:30:00,190.14,190.31,190.14,190.31,14221.0,178.9396,179.0996,178.9396,179.0996,14221.0
2021-04-06 14:00:00,190.31,190.41,190.26,190.36,7585.0,179.0996,179.1937,179.0525,179.1466,7585.0
2021-04-06 14:30:00,190.3,190.39,190.16,190.29,5410.0,179.0901,179.1748,178.9584,179.0807,5410.0
2021-04-06 15:00:00,190.33,190.33,190.0,190.17,14590.0,179.1184,179.1184,178.8078,178.9678,14590.0
2021-04-06 15:30:00,190.13,190.18,189.75,190.02,16223.0,178.9302,178.9772,178.5725,178.8266,16223.0
2021-04-07 09:30:00,189.93,190.24,189.93,190.13,15466.0,178.7419,179.0337,178.7419,178.9302,15466.0
2021-04-07 10:00:00,190.1,190.37,190.06,190.37,5286.0,178.9019,179.156,178.8643,179.156,5286.0
2021-04-07 10:30:00,190.42,190.44,190.32,190.33,4609.0,179.2031,179.2219,179.109,179.1184,4609.0
2021-04-07 11:00:00,190.39,190.43,190.22,190.23,5855.0,179.1748,179.2125,179.0149,179.0243,5855.0
2021-04-07 11:30:00,190.02,190.05,189.78,189.89,3806.0,178.8266,178.8549,178.6008,178.7043,3806.0
2021-04-07 12:00:00,190.0,190.1,189.75,189.86,4282.0,178.8078,178.9019,178.5725,178.6761,4282.0
2021-04-07 12:30:00,189.81,190.02,189.81,189.98,5436.0,178.629,178.8266,178.629,178.789,5436.0
2021-04-07 13:00:00,190.01,190.03,189.91,189.96,8640.0,178.8172,178.836,178.7231,178.7702,8640.0
2021-04-07 13:30:00,189.94,190.14,189.93,190.12,5314.0,178.7514,178.9396,178.7419,178.9207,5314.0
2021-04-07 14:00:00,190.17,190.39,190.16,190.21,9324.0,178.9678,179.1748,178.9584,179.0054,9324.0
2021-04-07 14:30:00,190.27,190.27,190.2,190.21,5287.0,179.0619,179.0619,178.996,179.0054,5287.0
2021-04-07 15:00:00,190.24,190.29,189.86,189.96,14870.0,179.0337,179.0807,178.6761,178.7702,14870.0
2021-04-07 15:30:00,189.96,190.24,189.83,190.22,6064.0,178.7702,179.0337,178.6478,179.0149,6064.0
2021-04-08 09:30:00,191.01,191.01,190.71,190.95,20580.0,179.7583,179.7583,179.476,179.7019,20580.0
2021-04-08 10:00:00,190.99,190.99,190.58,190.71,6975.0,179.7395,179.7395,179.3537,179.476,6975.0
2021-04-08 10:30:00,190.82,191.01,190.81,190.87,9583.0,179.5795,179.7583,179.5701,179.6266,9583.0
2021-04-08 11:00:00,190.96,191.01,190.84,191.0,4037.0,179.7113,179.7583,179.5983,179.7489,4037.0
2021-04-08 11:30:00,191.05,191.1,190.92,191.03,8964.0,179.796,179.843,179.6736,179.7771,8964.0
2021-04-08 12:00:00,191.01,191.26,190.98,191.17,4798.0,179.7583,179.9936,179.7301,179.9089,4798.0
2021-04-08 12:30:00,191.19,191.2,191.03,191.09,6151.0,179.9277,179.9371,179.7771,179.8336,6151.0
2021-04-08 13:00:00,191.13,191.16,191.08,191.1,6169.0,179.8713,179.8995,179.8242,179.843,6169.0
2021-04-08 13:30:00,191.18,191.18,190.96,191.08,27471.0,179.9183,179.9183,179.7113,179.8242,27471.0
2021-04-08 14:00:00,191.06,191.23,191.04,191.23,5227.0,179.8054,179.9654,179.7866,179.9654,5227.0
2021-04-08 14:30:00,191.2,191.29,191.18,191.26,6639.0,179.9371,180.0218,179.9183,179.9936,6639.0
2021-04-08 15:00:00,191.24,191.31,191.19,191.19,6175.0,179.9748,180.0406,179.9277,179.9277,6175.0
2021-04-08 15:30:00,191.21,191.3,191.12,191.27,20353.0,179.9465,180.0312,179.8618,180.003,20353.0
2021-04-09 09:30:00,191.27,191.49,191.18,191.45,18755.0,180.003,180.21,179.9183,180.1724,18755.0
2021-04-09 10:00:00,191.45,191.59,191.32,191.32,6791.0,180.1724,180.3042,180.0501,180.0501,6791.0
2021-04-09 10:30:00,191.3,191.47,191.21,191.28,7985.0,180.0312,180.1912,179.9465,180.0124,7985.0
2021-04-09 11:00:00,191.3,191.52,191.3,191.44,2601.0,180.0312,180.2383,180.0312,180.163,2601.0
2021-04-09 11:30:00,191.43,191.68,191.43,191.68,350685.0,180.1536,180.3889,180.1536,180.3889,350685.0
2021-04-09 12:00:00,191.68,191.69,191.56,191.64,10271.0,180.3889,180.3983,180.2759,180.3512,10271.0
2021-04-09 12:30:00,191.62,191.71,191.62,191.65,2962.0,180.3324,180.4171,180.3324,180.3606,2962.0
2021-04-09 13:00:00,191.72,191.73,191.64,191.71,7929.0,180.4265,180.4359,180.3512,180.4171,7929.0
2021-04-09 13:30:00,191.75,191.91,191.74,191.85,12623.0,180.4547,180.6053,180.4453,180.5488,12623.0
2021-04-09 14:00:00,191.83,191.9,191.8,191.82,9818.0,180.53,180.5959,180.5018,180.5206,9818.0
2021-04-09 14:30:00,191.8,191.86,191.77,191.81,18150.0,180.5018,180.5583,180.4736,180.5112,18150.0
2021-04-09 15:00:00,191.8,192.16,191.71,192.16,7839.0,180.5018,180.8406,180.4171,180.8406,7839.0
2021-04-09 15:30:00,192.19,192.68,192.19,192.6,16051.0,180.8688,181.3299,180.8688,181.2547,16051.0
2021-04-12 09:30:00,192.48,192.62,192.08,192.18,23268.0,181.1417,181.2735,180.7653,180.8594,23268.0
2021-04-12 10:00:00,192.32,192.42,192.21,192.24,7219.0,180.9912,181.0853,180.8876,180.9159,7219.0
2021-04-12 10:30:00,192.24,192.25,191.97,192.23,9210.0,180.9159,180.9253,180.6618,180.9065,9210.0
2021-04-12 11:00:00,192.34,192.41,192.23,192.34,5854.0,181.01,181.0759,180.9065,181.01,5854.0
2021-04-12 11:30:00,192.35,192.45,192.21,192.45,19331.0,181.0194,181.1135,180.8876,181.1135,19331.0
2021-04-12 12:00:00,192.44,192.5,192.33,192.5,6507.0,181.1041,181.1606,181.0006,181.1606,6507.0
2021-04-12 12:30:00,192.59,192.75,192.58,192.73,11191.0,181.2452,181.3958,181.2358,181.377,11191.0
2021-04-12 13:00:00,192.74,192.75,192.52,192.52,8465.0,181.3864,181.3958,181.1794,181.1794,8465.0
2021-04-12 13:30:00,192.53,192.53,192.31,192.31,11972.0,181.1888,181.1888,180.9817,180.9817,11972.0
2021-04-12 14:00:00,192.29,192.47,192.28,192.45,16414.0,180.9629,181.1323,180.9535,181.1135,16414.0
2021-04-12 14:30:00,192.47,192.47,192.25,192.32,3669.0,181.1323,181.1323,180.9253,180.9912,3669.0
2021-04-12 15:00:00,192.32,192.44,192.16,192.38,9894.0,180.9912,181.1041,180.8406,181.0476,9894.0
2021-04-12 15:30:00,192.4,192.77,192.35,192.66,21865.0,181.0664,181.4146,181.0194,181.3111,21865.0
2021-04-13 09:30:00,192.62,192.95,192.62,192.95,20371.0,181.2735,181.584,181.2735,181.584,20371.0
2021-04-13 10:00:00,193.01,193.09,192.93,192.97,7390.0,181.6405,181.7158,181.5652,181.6029,7390.0
2021-04-13 10:30:00,193.15,193.15,192.91,193.0,35295.0,181.7723,181.7723,181.5464,181.6311,35295.0
2021-04-13 11:00:00,193.01,193.11,192.93,192.94,25436.0,181.6405,181.7346,181.5652,181.5746,25436.0
2021-04-13 11:30:00,193.12,193.13,192.92,193.04,16736.0,181.744,181.7534,181.5558,181.6687,16736.0
2021-04-13 12:00:00,193.05,193.07,192.98,193.04,3619.0,181.6782,181.697,181.6123,181.6687,3619.0
2021-04-13 12:30:00,193.03,193.03,192.83,192.84,4078.0,181.6593,181.6593,181.4711,181.4805,4078.0
2021-04-13 13:00:00,192.87,193.08,192.83,193.03,3500.0,181.5088,181.7064,181.4711,181.6593,3500.0
2021-04-13 13:30:00,193.05,193.19,193.05,193.18,11163.0,181.6782,181.8099,181.6782,181.8005,11163.0
2021-04-13 14:00:00,193.22,193.4,193.19,193.4,11971.0,181.8381,182.0075,181.8099,182.0075,11971.0
2021-04-13 14:30:00,193.41,193.59,193.38,193.59,16015.0,182.0169,182.1863,181.9887,182.1863,16015.0
2021-04-13 15:00:00,193.59,193.81,193.57,193.73,109110.0,182.1863,182.3934,182.1675,182.3181,109110.0
2021-04-13 15:30:00,193.74,193.74,193.45,193.5,19615.0,182.3275,182.3275,182.0546,182.1016,19615.0
2021-04-14 09:30:00,193.52,193.88,193.43,193.88,27597.0,182.1205,182.4593,182.0358,182.4593,27597.0
2021-04-14 10:00:00,194.0,194.0,193.63,193.64,65563.0,182.5722,182.5722,182.224,182.2334,65563.0
2021-04-14 10:30:00,193.75,193.95,193.69,193.79,62752.0,182.3369,182.5251,182.2805,182.3746,62752.0
2021-04-14 11:00:00,193.78,193.78,193.33,193.5,21407.0,182.3652,182.3652,181.9417,182.1016,21407.0
2021-04-14 11:30:00,193.49,193.65,193.45,193.62,5337.0,182.0922,182.2428,182.0546,182.2146,5337.0
2021-04-14 12:00:00,193.48,193.7,193.48,193.56,3435.0,182.0828,182.2899,182.0828,182.1581,3435.0
2021-04-14 12:30:00,193.58,193.76,193.56,193.71,3358.0,182.1769,182.3463,182.1581,182.2993,3358.0
2021-04-14 13:00:00,193.65,193.72,193.53,193.64,15422.0,182.2428,182.3087,182.1299,182.2334,15422.0
2021-04-14 13:30:00,193.59,193.6,192.97,193.0,88565.0,182.1863,182.1958,181.6029,181.6311,88565.0
2021-04-14 14:00:00,192.99,193.23,192.62,193.15,22968.0,181.6217,181.8475,181.2735,181.7723,22968.0
2021-04-14 14:30:00,193.19,193.19,192.61,192.61,8833.0,181.8099,181.8099,181.2641,181.2641,8833.0
2021-04-14 15:00:00,192.57,192.96,192.45,192.96,13591.0,181.2264,181.5935,181.1135,181.5935,13591.0
2021-04-14 15:30:00,192.95,193.02,192.45,192.69,42581.0,181.584,181.6499,181.1135,181.3394,42581.0
2021-04-15 09:30:00,193.84,194.13,193.71,193.91,27693.0,182.4216,182.6945,182.2993,182.4875,27693.0
2021-04-15 10:00:00,193.98,194.21,193.89,194.16,6418.0,182.5534,182.7698,182.4687,182.7228,6418.0
2021-04-15 10:30:00,194.31,194.53,194.31,194.46,22610.0,182.8639,183.071,182.8639,183.0051,22610.0
2021-04-15 11:00:00,194.56,194.68,194.3,194.3,6556.0,183.0992,183.2121,182.8545,182.8545,6556.0
2021-04-15 11:30:00,194.28,194.41,194.28,194.32,10460.0,182.8357,182.958,182.8357,182.8733,10460.0
2021-04-15 12:00:00,194.39,194.55,194.32,194.52,2545.0,182.9392,183.0898,182.8733,183.0616,2545.0
2021-04-15 12:30:00,194.57,194.73,194.57,194.73,3187.0,183.1086,183.2592,183.1086,183.2592,3187.0
2021-04-15 13:00:00,194.77,194.8,194.48,194.58,10393.0,183.2968,183.3251,183.0239,183.118,10393.0
2021-04-15 13:30:00,194.58,194.74,194.58,194.69,2748.0,183.118,183.2686,183.118,183.2215,2748.0
2021-04-15 14:00:00,194.7,194.8,194.59,194.77,16950.0,183.231,183.3251,183.1274,183.2968,16950.0
2021-04-15 14:30:00,194.78,194.8,194.6,194.6,4532.0,183.3062,183.3251,183.1368,183.1368,4532.0
2021-04-15 15:00:00,194.67,194.7,194.42,194.42,7906.0,183.2027,183.231,182.9675,182.9675,7906.0
2021-04-15 15:30:00,194.47,194.96,194.47,194.87,15407.0,183.0145,183.4756,183.0145,183.3909,15407.0
2021-04-16 09:30:00,195.43,195.48,194.86,194.86,18047.0,183.918,183.965,183.3815,183.3815,18047.0
2021-04-16 10:00:00,194.76,195.31,194.76,195.08,8519.0,183.2874,183.805,183.2874,183.5886,8519.0
2021-04-16 10:30:00,194.98,195.25,194.98,195.15,4441.0,183.4945,183.7486,183.4945,183.6544,4441.0
2021-04-16 11:00:00,195.17,195.24,194.97,194.97,8024.0,183.6733,183.7391,183.4851,183.4851,8024.0
2021-04-16 11:30:00,195.01,195.07,194.95,195.0,9452.0,183.5227,183.5792,183.4662,183.5133,9452.0
2021-04-16 12:00:00,195.1,195.25,195.06,195.21,4875.0,183.6074,183.7486,183.5698,183.7109,4875.0
2021-04-16 12:30:00,195.17,195.23,195.02,195.05,9367.0,183.6733,183.7297,183.5321,183.5603,9367.0
2021-04-16 13:00:00,195.12,195.12,195.01,195.07,12060.0,183.6262,183.6262,183.5227,183.5792,12060.0
2021-04-16 13:30:00,195.03,195.13,195.01,195.02,7095.0,183.5415,183.6356,183.5227,183.5321,7095.0
2021-04-16 14:00:00,195.01,195.28,195.01,195.23,4860.0,183.5227,183.7768,183.5227,183.7297,4860.0
2021-04-16 14:30:00,195.29,195.48,195.28,195.48,4349.0,183.7862,183.965,183.7768,183.965,4349.0
2021-04-16 15:00:00,195.5,195.51,195.36,195.45,8085.0,183.9838,183.9932,183.8521,183.9368,8085.0
2021-04-16 15:30:00,195.49,195.67,195.34,195.37,16439.0,183.9744,184.1438,183.8333,183.8615,16439.0
2021-04-19 09:30:00,194.91,195.12,194.91,195.09,24082.0,183.4286,183.6262,183.4286,183.598,24082.0
2021-04-19 10:00:00,195.04,195.04,194.27,194.68,9972.0,183.5509,183.5509,182.8263,183.2121,9972.0
2021-04-19 10:30:00,194.7,194.7,193.88,194.28,8672.0,183.231,183.231,182.4593,182.8357,8672.0
2021-04-19 11:00:00,194.36,194.52,194.2,194.5,3095.0,182.911,183.0616,182.7604,183.0427,3095.0
2021-04-19 11:30:00,194.28,194.31,193.97,194.22,6409.0,182.8357,182.8639,182.544,182.7792,6409.0
2021-04-19 12:00:00,194.1,194.25,193.78,193.78,7055.0,182.6663,182.8075,182.3652,182.3652,7055.0
2021-04-19 12:30:00,193.78,193.93,193.62,193.84,4339.0,182.3652,182.5063,182.2146,182.4216,4339.0
2021-04-19 13:00:00,193.93,194.17,193.89,194.02,10711.0,182.5063,182.7322,182.4687,182.591,10711.0
2021-04-19 13:30:00,194.0,194.23,193.98,194.13,4725.0,182.5722,182.7886,182.5534,182.6945,4725.0
2021-04-19 14:00:00,194.05,194.27,193.92,194.27,7252.0,182.6192,182.8263,182.4969,182.8263,7252.0
2021-04-19 14:30:00,194.2,194.25,193.93,194.22,3915.0,182.7604,182.8075,182.5063,182.7792,3915.0
2021-04-19 15:00:00,194.21,194.22,193.82,193.88,8539.0,182.7698,182.7792,182.4028,182.4593,8539.0
2021-04-19 15:30:00,193.87,194.16,193.83,194.16,17764.0,182.4498,182.7228,182.4122,182.7228,17764.0
2021-04-20 09:30:00,193.81,194.1,193.67,193.97,22067.0,182.3934,182.6663,182.2616,182.544,22067.0
2021-04-20 10:00:00,193.91,193.91,193.65,193.74,7299.0,182.4875,182.4875,182.2428,182.3275,7299.0
2021-04-20 10:30:00,193.65,193.65,192.67,192.91,19298.0,182.2428,182.2428,181.3205,181.5464,19298.0
2021-04-20 11:00:00,192.84,192.96,192.43,192.5,7632.0,181.4805,181.5935,181.0947,181.1606,7632.0
2021-04-20 11:30:00,192.39,192.58,192.12,192.54,7163.0,181.057,181.2358,180.8029,181.1982,7163.0
2021-04-20 12:00:00,192.54,192.92,192.51,192.81,4202.0,181.1982,181.5558,181.17,181.4523,4202.0
2021-04-20 12:30:00,192.83,192.84,192.53,192.73,6512.0,181.4711,181.4805,181.1888,181.377,6512.0
2021-04-20 13:00:00,192.67,192.76,192.4,192.41,15562.0,181.3205,181.4052,181.0664,181.0759,15562.0
2021-04-20 13:30:00,192.41,192.73,192.37,192.72,23831.0,181.0759,181.377,181.0382,181.3676,23831.0
2021-04-20 14:00:00,192.72,192.81,192.54,192.54,7892.0,181.3676,181.4523,181.1982,181.1982,7892.0
2021-04-20 14:30:00,192.53,192.55,192.24,192.24,3962.0,181.1888,181.2076,180.9159,180.9159,3962.0
2021-04-20 15:00:00,192.28,192.78,192.28,192.71,23413.0,180.9535,181.4241,180.9535,181.3582,23413.0
2021-04-20 15:30:00,192.72,193.07,192.68,192.85,30087.0,181.3676,181.697,181.3299,181.4899,30087.0
2021-04-21 09:30:00,192.56,193.23,192.52,193.22,20507.0,181.217,181.8475,181.1794,181.8381,20507.0
2021-04-21 10:00:00,193.44,193.76,193.26,193.76,6844.0,182.0452,182.3463,181.8758,182.3463,6844.0
2021-04-21 10:30:00,193.73,193.73,193.46,193.6,4738.0,182.3181,182.3181,182.064,182.1958,4738.0
2021-04-21 11:00:00,193.6,193.91,193.6,193.82,9684.0,182.1958,182.4875,182.1958,182.4028,9684.0
2021-04-21 11:30:00,193.88,194.2,193.87,194.19,20450.0,182.4593,182.7604,182.4498,182.751,20450.0
2021-04-21 12:00:00,194.13,194.17,194.02,194.04,8959.0,182.6945,182.7322,182.591,182.6098,8959.0
2021-04-21 12:30:00,194.0,194.05,193.9,193.91,7241.0,182.5722,182.6192,182.4781,182.4875,7241.0
2021-04-21 13:00:00,193.99,194.18,193.96,194.09,15480.0,182.5628,182.7416,182.5345,182.6569,15480.0
2021-04-21 13:30:00,194.16,194.16,194.08,194.11,7546.0,182.7228,182.7228,182.6475,182.6757,7546.0
2021-04-21 14:00:00,194.21,194.28,194.09,194.17,10452.0,182.7698,182.8357,182.6569,182.7322,10452.0
2021-04-21 14:30:00,194.23,194.23,194.05,194.11,5474.0,182.7886,182.7886,182.6192,182.6757,5474.0
2021-04-21 15:00:00,194.13,194.26,194.09,194.22,6325.0,182.6945,182.8169,182.6569,182.7792,6325.0
2021-04-21 15:30:00,194.23,194.75,194.23,194.66,20322.0,182.7886,183.278,182.7886,183.1933,20322.0
2021-04-22 09:30:00,194.6,194.6,194.16,194.4,26837.0,183.1368,183.1368,182.7228,182.9486,26837.0
2021-04-22 10:00:00,194.33,194.53,194.11,194.53,16400.0,182.8828,183.071,182.6757,183.071,16400.0
2021-04-22 10:30:00,194.45,194.83,194.45,194.71,8811.0,182.9957,183.3533,182.9957,183.2404,8811.0
2021-04-22 11:00:00,194.75,194.86,194.7,194.83,20841.0,183.278,183.3815,183.231,183.3533,20841.0
2021-04-22 11:30:00,194.64,194.95,194.64,194.84,35815.0,183.1745,183.4662,183.1745,183.3627,35815.0
2021-04-22 12:00:00,194.78,194.95,194.68,194.95,10718.0,183.3062,183.4662,183.2121,183.4662,10718.0
2021-04-22 12:30:00,195.01,195.14,195.01,195.14,6196.0,183.5227,183.645,183.5227,183.645,6196.0
2021-04-22 13:00:00,195.13,195.15,193.53,194.19,25002.0,183.6356,183.6544,182.1299,182.751,25002.0
2021-04-22 13:30:00,194.12,194.14,192.69,192.78,13952.0,182.6851,182.7039,181.3394,181.4241,13952.0
2021-04-22 14:00:00,192.63,193.1,192.44,193.1,12512.0,181.2829,181.7252,181.1041,181.7252,12512.0
2021-04-22 14:30:00,193.34,193.52,193.27,193.46,5316.0,181.9511,182.1205,181.8852,182.064,5316.0
2021-04-22 15:00:00,193.36,193.5,192.74,192.9,26490.0,181.9699,182.1016,181.3864,181.537,26490.0
2021-04-22 15:30:00,192.93,193.32,192.9,193.03,33368.0,181.5652,181.9322,181.537,181.6593,33368.0
2021-04-23 09:30:00,193.29,193.63,193.29,193.63,10844.0,181.904,182.224,181.904,182.224,10844.0
2021-04-23 10:00:00,193.92,194.08,193.91,194.05,2471.0,182.4969,182.6475,182.4875,182.6192,2471.0
2021-04-23 10:30:00,194.11,194.64,194.11,194.64,6546.0,182.6757,183.1745,182.6757,183.1745,6546.0
2021-04-23 11:00:00,194.67,194.88,194.58,194.84,5746.0,183.2027,183.4004,183.118,183.3627,5746.0
2021-04-23 11:30:00,194.88,194.98,194.85,194.92,4742.0,183.4004,183.4945,183.3721,183.438,4742.0
2021-04-23 12:00:00,194.98,195.03,194.97,195.03,2961.0,183.4945,183.5415,183.4851,183.5415,2961.0
2021-04-23 12:30:00,195.0,195.36,195.0,195.33,11448.0,183.5133,183.8521,183.5133,183.8238,11448.0
2021-04-23 13:00:00,195.28,195.3,195.18,195.25,12218.0,183.7768,183.7956,183.6827,183.7486,12218.0
2021-04-23 13:30:00,195.3,195.43,195.24,195.29,7192.0,183.7956,183.918,183.7391,183.7862,7192.0
2021-04-23 14:00:00,195.24,195.37,195.22,195.25,3276.0,183.7391,183.8615,183.7203,183.7486,3276.0
2021-04-23 14:30:00,195.3,195.47,195.23,195.46,3778.0,183.7956,183.9556,183.7297,183.9462,3778.0
2021-04-23 15:00:00,195.44,195.64,195.35,195.59,9185.0,183.9274,184.1156,183.8427,184.0685,9185.0
2021-04-23 15:30:00,195.67,195.76,195.14,195.19,44881.0,184.1438,184.2285,183.645,183.6921,44881.0
2021-04-26 09:30:00,195.46,195.71,195.38,195.61,21625.0,183.9462,184.1815,183.8709,184.0874,21625.0
2021-04-26 10:00:00,195.61,195.79,195.59,195.63,4845.0,184.0874,184.2567,184.0685,184.1062,4845.0
2021-04-26 10:30:00,195.64,195.79,195.57,195.62,5349.0,184.1156,184.2567,184.0497,184.0968,5349.0
2021-04-26 11:00:00,195.65,195.81,195.64,195.75,6365.0,184.125,184.2756,184.1156,184.2191,6365.0
2021-04-26 11:30:00,195.71,195.75,195.62,195.65,5402.0,184.1815,184.2191,184.0968,184.125,5402.0
2021-04-26 12:00:00,195.66,195.68,195.5,195.55,6747.0,184.1344,184.1532,183.9838,184.0309,6747.0
2021-04-26 12:30:00,195.55,195.71,195.55,195.64,3420.0,184.0309,184.1815,184.0309,184.1156,3420.0
2021-04-26 13:00:00,195.67,195.67,195.5,195.53,8304.0,184.1438,184.1438,183.9838,184.0121,8304.0
2021-04-26 13:30:00,195.57,195.7,195.51,195.7,3802.0,184.0497,184.1721,183.9932,184.1721,3802.0
2021-04-26 14:00:00,195.72,195.8,195.7,195.77,5971.0,184.1909,184.2662,184.1721,184.2379,5971.0
2021-04-26 14:30:00,195.83,195.91,195.77,195.91,8274.0,184.2944,184.3697,184.2379,184.3697,8274.0
2021-04-26 15:00:00,195.89,195.96,195.6,195.6,7255.0,184.3509,184.4167,184.0779,184.0779,7255.0
2021-04-26 15:30:00,195.45,195.78,195.4,195.63,24966.0,183.9368,184.2473,183.8897,184.1062,24966.0
2021-04-27 09:30:00,195.78,195.94,195.29,195.31,25869.0,184.2473,184.3979,183.7862,183.805,25869.0
2021-04-27 10:00:00,195.43,195.48,195.23,195.24,2877.0,183.918,183.965,183.7297,183.7391,2877.0
2021-04-27 10:30:00,195.46,195.55,195.2,195.5,2184.0,183.9462,184.0309,183.7015,183.9838,2184.0
2021-04-27 11:00:00,195.48,195.57,195.4,195.49,7715.0,183.965,184.0497,183.8897,183.9744,7715.0
2021-04-27 11:30:00,195.58,195.72,195.51,195.68,6150.0,184.0591,184.1909,183.9932,184.1532,6150.0
2021-04-27 12:00:00,195.67,195.77,195.64,195.75,10089.0,184.1438,184.2379,184.1156,184.2191,10089.0
2021-04-27 12:30:00,195.71,195.73,195.47,195.48,28201.0,184.1815,184.2003,183.9556,183.965,28201.0
2021-04-27 13:00:00,195.48,195.65,195.45,195.56,11416.0,183.965,184.125,183.9368,184.0403,11416.0
2021-04-27 13:30:00,195.56,195.66,195.56,195.64,2533.0,184.0403,184.1344,184.0403,184.1156,2533.0
2021-04-27 14:00:00,195.59,195.66,195.45,195.66,6170.0,184.0685,184.1344,183.9368,184.1344,6170.0
2021-04-27 14:30:00,195.68,195.76,195.66,195.7,6558.0,184.1532,184.2285,184.1344,184.1721,6558.0
2021-04-27 15:00:00,195.69,195.77,195.61,195.71,5706.0,184.1626,184.2379,184.0874,184.1815,5706.0
2021-04-27 15:30:00,195.74,195.91,195.55,195.56,19629.0,184.2097,184.3697,184.0309,184.0403,19629.0
2021-04-28 09:30:00,195.71,195.95,195.43,195.93,15239.0,184.1815,184.4073,183.918,184.3885,15239.0
2021-04-28 10:00:00,195.9,196.0,195.81,195.86,6043.0,184.3603,184.4544,184.2756,184.3226,6043.0
2021-04-28 10:30:00,195.74,195.83,195.72,195.78,4109.0,184.2097,184.2944,184.1909,184.2473,4109.0
2021-04-28 11:00:00,195.79,195.79,195.62,195.74,7848.0,184.2567,184.2567,184.0968,184.2097,7848.0
2021-04-28 11:30:00,195.68,195.77,195.44,195.44,2420.0,184.1532,184.2379,183.9274,183.9274,2420.0
2021-04-28 12:00:00,195.38,195.65,195.38,195.63,6022.0,183.8709,184.125,183.8709,184.1062,6022.0
2021-04-28 12:30:00,195.62,195.74,195.59,195.68,3175.0,184.0968,184.2097,184.0685,184.1532,3175.0
2021-04-28 13:00:00,195.7,195.71,195.65,195.7,12515.0,184.1721,184.1815,184.125,184.1721,12515.0
2021-04-28 13:30:00,195.69,195.69,195.49,195.5,7277.0,184.1626,184.1626,183.9744,183.9838,7277.0
2021-04-28 14:00:00,195.53,195.85,195.3,195.7,5487.0,184.0121,184.3132,183.7956,184.1721,5487.0
2021-04-28 14:30:00,195.59,196.13,195.48,195.94,3945.0,184.0685,184.5767,183.965,184.3979,3945.0
2021-04-28 15:00:00,195.91,195.98,195.41,195.75,6345.0,184.3697,184.4356,183.8991,184.2191,6345.0
2021-04-28 15:30:00,195.66,195.84,195.36,195.42,17396.0,184.1344,184.3038,183.8521,183.9085,17396.0
2021-04-29 09:30:00,196.9,196.91,196.42,196.43,18566.0,185.3014,185.3108,184.8496,184.859,18566.0
2021-04-29 10:00:00,196.34,196.42,195.98,196.08,47536.0,184.7744,184.8496,184.4356,184.5297,47536.0
2021-04-29 10:30:00,196.14,196.14,195.48,195.77,94063.0,184.5861,184.5861,183.965,184.2379,94063.0
2021-04-29 11:00:00,195.78,196.04,195.72,195.84,14648.0,184.2473,184.492,184.1909,184.3038,14648.0
2021-04-29 11:30:00,195.67,195.8,195.45,195.47,3301.0,184.1438,184.2662,183.9368,183.9556,3301.0
2021-04-29 12:00:00,195.37,195.38,194.89,195.07,6684.0,183.8615,183.8709,183.4098,183.5792,6684.0
2021-04-29 12:30:00,195.14,195.7,195.11,195.63,3013.0,183.645,184.1721,183.6168,184.1062,3013.0
2021-04-29 13:00:00,195.58,195.84,195.49,195.83,8450.0,184.0591,184.3038,183.9744,184.2944,8450.0
2021-04-29 13:30:00,195.79,195.99,195.69,195.9,27859.0,184.2567,184.445,184.1626,184.3603,27859.0
2021-04-29 14:00:00,195.94,196.19,195.87,196.11,5448.0,184.3979,184.6332,184.332,184.5579,5448.0
2021-04-29 14:30:00,196.21,196.71,196.21,196.52,21531.0,184.652,185.1226,184.652,184.9437,21531.0
2021-04-29 15:00:00,196.57,196.7,196.33,196.34,11801.0,184.9908,185.1131,184.7649,184.7744,11801.0
2021-04-29 15:30:00,196.32,196.63,196.3,196.55,23854.0,184.7555,185.0473,184.7367,184.972,23854.0
2021-04-30 09:30:00,195.36,195.79,195.29,195.79,25718.0,183.8521,184.2567,183.7862,184.2567,25718.0
2021-04-30 10:00:00,195.83,195.83,195.59,195.75,1751.0,184.2944,184.2944,184.0685,184.2191,1751.0
2021-04-30 10:30:00,195.92,195.92,195.46,195.49,6526.0,184.3791,184.3791,183.9462,183.9744,6526.0
2021-04-30 11:00:00,195.33,195.38,195.1,195.16,4933.0,183.8238,183.8709,183.6074,183.6639,4933.0
2021-04-30 11:30:00,195.24,195.53,195.19,195.46,10166.0,183.7391,184.0121,183.6921,183.9462,10166.0
2021-04-30 12:00:00,195.47,195.6,195.39,195.47,2294.0,183.9556,184.0779,183.8803,183.9556,2294.0
2021-04-30 12:30:00,195.53,195.53,195.22,195.22,3303.0,184.0121,184.0121,183.7203,183.7203,3303.0
2021-04-30 13:00:00,195.39,195.49,195.34,195.49,10630.0,183.8803,183.9744,183.8333,183.9744,10630.0
2021-04-30 13:30:00,195.48,195.53,194.87,194.97,8535.0,183.965,184.0121,183.3909,183.4851,8535.0
2021-04-30 14:00:00,195.01,195.3,194.92,195.3,14786.0,183.5227,183.7956,183.438,183.7956,14786.0
2021-04-30 14:30:00,195.25,195.34,195.18,195.19,7919.0,183.7486,183.8333,183.6827,183.6921,7919.0
2021-04-30 15:00:00,195.34,195.34,194.96,195.3,12748.0,183.8333,183.8333,183.4756,183.7956,12748.0
2021-04-30 15:30:00,195.34,195.35,194.85,195.19,50628.0,183.8333,183.8427,183.3721,183.6921,50628.0
2021-05-03 09:30:00,196.28,196.29,195.91,196.22,29280.0,184.7179,184.7273,184.3697,184.6614,29280.0
2021-05-03 10:00:00,196.1,196.3,195.9,196.21,7904.0,184.5485,184.7367,184.3603,184.652,7904.0
2021-05-03 10:30:00,196.17,196.27,195.76,195.76,4881.0,184.6144,184.7085,184.2285,184.2285,4881.0
2021-05-03 11:00:00,195.76,195.83,195.53,195.54,5715.0,184.2285,184.2944,184.0121,184.0215,5715.0
2021-05-03 11:30:00,195.51,195.85,195.5,195.79,6852.0,183.9932,184.3132,183.9838,184.2567,6852.0
2021-05-03 12:00:00,195.79,195.8,195.62,195.66,3303.0,184.2567,184.2662,184.0968,184.1344,3303.0
2021-05-03 12:30:00,195.66,195.66,195.53,195.64,7720.0,184.1344,184.1344,184.0121,184.1156,7720.0
2021-05-03 13:00:00,195.72,195.74,195.56,195.59,9524.0,184.1909,184.2097,184.0403,184.0685,9524.0
2021-05-03 13:30:00,195.54,195.68,195.54,195.67,4814.0,184.0215,184.1532,184.0215,184.1438,4814.0
2021-05-03 14:00:00,195.74,195.86,195.68,195.81,39090.0,184.2097,184.3226,184.1532,184.2756,39090.0
2021-05-03 14:30:00,195.86,195.99,195.86,195.95,10986.0,184.3226,184.445,184.3226,184.4073,10986.0
2021-05-03 15:00:00,195.87,195.88,195.62,195.67,8317.0,184.332,184.3414,184.0968,184.1438,8317.0
2021-05-03 15:30:00,195.58,195.63,195.25,195.49,25850.0,184.0591,184.1062,183.7486,183.9744,25850.0
2021-05-04 09:30:00,194.45,194.63,193.32,193.35,36569.0,182.9957,183.1651,181.9322,181.9605,36569.0
2021-05-04 10:00:00,193.01,193.62,192.96,193.5,17468.0,181.6405,182.2146,181.5935,182.1016,17468.0
2021-05-04 10:30:00,193.29,193.6,193.0,193.0,5322.0,181.904,182.1958,181.6311,181.6311,5322.0
2021-05-04 11:00:00,192.92,193.03,192.41,192.79,9876.0,181.5558,181.6593,181.0759,181.4335,9876.0
2021-05-04 11:30:00,192.78,192.87,192.26,192.43,5763.0,181.4241,181.5088,180.9347,181.0947,5763.0
2021-05-04 12:00:00,192.38,193.02,192.38,192.95,5148.0,181.0476,181.6499,181.0476,181.584,5148.0
2021-05-04 12:30:00,192.96,192.96,192.66,192.78,5418.0,181.5935,181.5935,181.3111,181.4241,5418.0
2021-05-04 13:00:00,192.98,193.22,192.9,193.2,10145.0,181.6123,181.8381,181.537,181.8193,10145.0
2021-05-04 13:30:00,193.12,193.29,192.93,193.03,16594.0,181.744,181.904,181.5652,181.6593,16594.0
2021-05-04 14:00:00,192.92,193.4,192.92,193.06,13355.0,181.5558,182.0075,181.5558,181.6876,13355.0
2021-05-04 14:30:00,193.2,193.49,193.19,193.36,22769.0,181.8193,182.0922,181.8099,181.9699,22769.0
2021-05-04 15:00:00,193.15,193.38,193.11,193.29,5730.0,181.7723,181.9887,181.7346,181.904,5730.0
2021-05-04 15:30:00,193.25,194.06,193.12,194.06,17073.0,181.8664,182.6287,181.744,182.6287,17073.0
2021-05-05 09:30:00,194.95,194.95,194.44,194.44,28546.0,183.4662,183.4662,182.9863,182.9863,28546.0
2021-05-05 10:00:00,194.26,194.26,193.87,194.03,5281.0,182.8169,182.8169,182.4498,182.6004,5281.0
2021-05-05 10:30:00,194.16,194.43,194.12,194.41,13418.0,182.7228,182.9769,182.6851,182.958,13418.0
2021-05-05 11:00:00,194.38,194.62,194.35,194.44,11212.0,182.9298,183.1557,182.9016,182.9863,11212.0
2021-05-05 11:30:00,194.65,194.9,194.64,194.9,11226.0,183.1839,183.4192,183.1745,183.4192,11226.0
2021-05-05 12:00:00,194.92,194.93,194.69,194.69,5620.0,183.438,183.4474,183.2215,183.2215,5620.0
2021-05-05 12:30:00,194.73,194.77,194.4,194.4,6152.0,183.2592,183.2968,182.9486,182.9486,6152.0
2021-05-05 13:00:00,194.39,194.48,194.34,194.48,12116.0,182.9392,183.0239,182.8922,183.0239,12116.0
2021-05-05 13:30:00,194.52,194.63,194.47,194.47,5661.0,183.0616,183.1651,183.0145,183.0145,5661.0
2021-05-05 14:00:00,194.53,194.58,194.32,194.52,15467.0,183.071,183.118,182.8733,183.0616,15467.0
2021-05-05 14:30:00,194.59,194.64,194.38,194.38,5928.0,183.1274,183.1745,182.9298,182.9298,5928.0
2021-05-05 15:00:00,194.34,194.34,193.61,193.88,11028.0,182.8922,182.8922,182.2052,182.4593,11028.0
2021-05-05 15:30:00,193.81,194.03,193.72,193.86,19669.0,182.3934,182.6004,182.3087,182.4404,19669.0
2021-05-06 09:30:00,193.96,194.01,193.46,193.5,18430.0,182.5345,182.5816,182.064,182.1016,18430.0
2021-05-06 10:00:00,193.32,193.32,192.78,193.02,7690.0,181.9322,181.9322,181.4241,181.6499,7690.0
2021-05-06 10:30:00,192.96,193.45,192.96,193.26,7902.0,181.5935,182.0546,181.5935,181.8758,7902.0
2021-05-06 11:00:00,193.36,193.69,192.98,193.68,5172.0,181.9699,182.2805,181.6123,182.271,5172.0
2021-05-06 11:30:00,193.78,194.51,193.78,194.24,21320.0,182.3652,183.0521,182.3652,182.7981,21320.0
2021-05-06 12:00:00,194.22,194.43,194.09,194.43,9905.0,182.7792,182.9769,182.6569,182.9769,9905.0
2021-05-06 12:30:00,194.49,194.49,194.22,194.25,21261.0,183.0333,183.0333,182.7792,182.8075,21261.0
2021-05-06 13:00:00,194.21,194.3,193.97,194.12,23192.0,182.7698,182.8545,182.544,182.6851,23192.0
2021-05-06 13:30:00,194.14,194.2,193.84,193.84,17071.0,182.7039,182.7604,182.4216,182.4216,17071.0
2021-05-06 14:00:00,193.89,194.07,193.7,193.7,15721.0,182.4687,182.6381,182.2899,182.2899,15721.0
2021-05-06 14:30:00,193.7,193.98,193.55,193.85,13980.0,182.2899,182.5534,182.1487,182.431,13980.0
2021-05-06 15:00:00,193.78,194.23,193.71,194.23,12919.0,182.3652,182.7886,182.2993,182.7886,12919.0
2021-05-06 15:30:00,194.22,195.17,194.18,195.14,26338.0,182.7792,183.6733,182.7416,183.645,26338.0
2021-05-07 09:30:00,195.8,196.45,195.44,196.23,31632.0,184.2662,184.8779,183.9274,184.6708,31632.0
2021-05-07 10:00:00,196.26,197.04,196.25,196.77,14305.0,184.6991,185.4331,184.6897,185.179,14305.0
2021-05-07 10:30:00,196.78,196.93,196.66,196.8,8447.0,185.1884,185.3296,185.0755,185.2073,8447.0
2021-05-07 11:00:00,196.83,196.95,196.8,196.8,6627.0,185.2355,185.3484,185.2073,185.2073,6627.0
2021-05-07 11:30:00,196.97,197.02,196.85,196.97,6670.0,185.3672,185.4143,185.2543,185.3672,6670.0
2021-05-07 12:00:00,196.94,196.94,196.68,196.68,9470.0,185.339,185.339,185.0943,185.0943,9470.0
2021-05-07 12:30:00,196.59,196.65,196.48,196.65,4844.0,185.0096,185.0661,184.9061,185.0661,4844.0
2021-05-07 13:00:00,196.72,196.72,196.37,196.38,12302.0,185.132,185.132,184.8026,184.812,12302.0
2021-05-07 13:30:00,196.55,196.59,196.47,196.47,7478.0,184.972,185.0096,184.8967,184.8967,7478.0
2021-05-07 14:00:00,196.56,196.71,196.53,196.71,11448.0,184.9814,185.1226,184.9532,185.1226,11448.0
2021-05-07 14:30:00,196.69,196.69,196.42,196.64,19106.0,185.1037,185.1037,184.8496,185.0567,19106.0
2021-05-07 15:00:00,196.75,196.95,196.73,196.87,10844.0,185.1602,185.3484,185.1414,185.2731,10844.0
2021-05-07 15:30:00,196.86,196.9,196.62,196.63,47965.0,185.2637,185.3014,185.0379,185.0473,47965.0
2021-05-10 09:30:00,196.9,196.9,196.22,196.38,21899.0,185.3014,185.3014,184.6614,184.812,21899.0
2021-05-10 10:00:00,196.35,196.59,196.24,196.3,14135.0,184.7838,185.0096,184.6802,184.7367,14135.0
2021-05-10 10:30:00,196.23,196.24,195.92,196.15,6779.0,184.6708,184.6802,184.3791,184.5955,6779.0
2021-05-10 11:00:00,196.2,196.52,196.12,196.45,9982.0,184.6426,184.9437,184.5673,184.8779,9982.0
2021-05-10 11:30:00,196.49,196.64,196.36,196.59,10819.0,184.9155,185.0567,184.7932,185.0096,10819.0
2021-05-10 12:00:00,196.63,196.7,196.51,196.53,5165.0,185.0473,185.1131,184.9343,184.9532,5165.0
2021-05-10 12:30:00,196.46,196.5,196.32,196.33,3614.0,184.8873,184.9249,184.7555,184.7649,3614.0
2021-05-10 13:00:00,196.37,196.45,196.25,196.37,6613.0,184.8026,184.8779,184.6897,184.8026,6613.0
2021-05-10 13:30:00,196.36,196.36,196.15,196.23,19169.0,184.7932,184.7932,184.5955,184.6708,19169.0
2021-05-10 14:00:00,196.07,196.11,195.3,195.3,7069.0,184.5203,184.5579,183.7956,183.7956,7069.0
2021-05-10 14:30:00,195.34,195.42,194.95,195.06,15313.0,183.8333,183.9085,183.4662,183.5698,15313.0
2021-05-10 15:00:00,195.28,195.35,195.02,195.24,15392.0,183.7768,183.8427,183.5321,183.7391,15392.0
2021-05-10 15:30:00,195.23,195.35,194.55,194.59,35761.0,183.7297,183.8427,183.0898,183.1274,35761.0
2021-05-11 09:30:00,192.27,193.07,191.88,193.06,64304.0,180.9441,181.697,180.5771,181.6876,64304.0
2021-05-11 10:00:00,193.15,193.39,191.84,191.85,12978.0,181.7723,181.9981,180.5394,180.5488,12978.0
2021-05-11 10:30:00,191.68,191.91,190.96,191.89,14669.0,180.3889,180.6053,179.7113,180.5865,14669.0
2021-05-11 11:00:00,191.6,192.75,191.36,192.75,18999.0,180.3136,181.3958,180.0877,181.3958,18999.0
2021-05-11 11:30:00,192.88,193.01,192.52,192.92,8705.0,181.5182,181.6405,181.1794,181.5558,8705.0
2021-05-11 12:00:00,192.91,193.1,192.74,192.74,6390.0,181.5464,181.7252,181.3864,181.3864,6390.0
2021-05-11 12:30:00,192.65,192.84,192.12,192.2,4362.0,181.3017,181.4805,180.8029,180.8782,4362.0
2021-05-11 13:00:00,192.27,193.09,192.2,193.08,14267.0,180.9441,181.7158,180.8782,181.7064,14267.0
2021-05-11 13:30:00,193.03,193.28,192.83,193.06,9733.0,181.6593,181.8946,181.4711,181.6876,9733.0
2021-05-11 14:00:00,193.11,193.33,192.64,193.33,10479.0,181.7346,181.9417,181.2923,181.9417,10479.0
2021-05-11 14:30:00,192.9,193.11,192.6,193.02,12352.0,181.537,181.7346,181.2547,181.6499,12352.0
2021-05-11 15:00:00,193.06,193.44,192.7,193.26,8841.0,181.6876,182.0452,181.3488,181.8758,8841.0
2021-05-11 15:30:00,193.16,193.23,192.37,193.12,32072.0,181.7817,181.8475,181.0382,181.744,32072.0
2021-05-12 09:30:00,191.7,192.1,191.53,191.57,25525.0,180.4077,180.7841,180.2477,180.2853,25525.0
2021-05-12 10:00:00,191.41,191.65,191.17,191.17,29144.0,180.1348,180.3606,179.9089,179.9089,29144.0
2021-05-12 10:30:00,191.16,191.3,190.44,190.62,23779.0,179.8995,180.0312,179.2219,179.3913,23779.0
2021-05-12 11:00:00,190.61,191.0,190.59,190.72,13769.0,179.3819,179.7489,179.3631,179.4854,13769.0
2021-05-12 11:30:00,190.53,190.78,189.88,189.88,33013.0,179.3066,179.5419,178.6949,178.6949,33013.0
2021-05-12 12:00:00,189.78,189.99,189.41,189.89,6429.0,178.6008,178.7984,178.2526,178.7043,6429.0
2021-05-12 12:30:00,189.92,190.02,189.56,189.8,11611.0,178.7325,178.8266,178.3937,178.6196,11611.0
2021-05-12 13:00:00,189.82,190.3,189.73,189.73,10957.0,178.6384,179.0901,178.5537,178.5537,10957.0
2021-05-12 13:30:00,189.73,189.9,189.5,189.63,12380.0,178.5537,178.7137,178.3373,178.4596,12380.0
2021-05-12 14:00:00,189.71,189.8,189.31,189.38,9490.0,178.5349,178.6196,178.1585,178.2243,9490.0
2021-05-12 14:30:00,189.3,190.07,189.3,189.8,10599.0,178.1491,178.8737,178.1491,178.6196,10599.0
2021-05-12 15:00:00,189.61,189.66,188.83,188.95,12120.0,178.4408,178.4878,177.7067,177.8197,12120.0
2021-05-12 15:30:00,188.96,189.4,188.52,188.93,58816.0,177.8291,178.2432,177.415,177.8008,58816.0
2021-05-13 09:30:00,189.6,191.0,189.51,191.0,23748.0,178.4314,179.7489,178.3467,179.7489,23748.0
2021-05-13 10:00:00,191.08,191.59,191.08,191.46,23281.0,179.8242,180.3042,179.8242,180.1818,23281.0
2021-05-13 10:30:00,191.56,191.86,191.29,191.73,6707.0,180.2759,180.5583,180.0218,180.4359,6707.0
2021-05-13 11:00:00,191.76,191.76,190.69,190.75,7254.0,180.4641,180.4641,179.4572,179.5136,7254.0
2021-05-13 11:30:00,190.76,191.04,190.53,190.57,23099.0,179.523,179.7866,179.3066,179.3442,23099.0
2021-05-13 12:00:00,190.67,191.15,190.65,191.14,6402.0,179.4383,179.8901,179.4195,179.8807,6402.0
2021-05-13 12:30:00,191.22,191.29,190.64,190.64,3220.0,179.956,180.0218,179.4101,179.4101,3220.0
2021-05-13 13:00:00,190.65,190.93,190.17,190.28,14365.0,179.4195,179.683,178.9678,179.0713,14365.0
2021-05-13 13:30:00,190.09,190.26,189.78,190.15,55936.0,178.8925,179.0525,178.6008,178.949,55936.0
2021-05-13 14:00:00,190.29,191.24,190.29,191.09,21108.0,179.0807,179.9748,179.0807,179.8336,21108.0
2021-05-13 14:30:00,191.23,191.51,191.1,191.24,5478.0,179.9654,180.2289,179.843,179.9748,5478.0
2021-05-13 15:00:00,191.28,191.6,191.15,191.52,10660.0,180.0124,180.3136,179.8901,180.2383,10660.0
2021-05-13 15:30:00,191.54,191.8,190.9,190.9,25313.0,180.2571,180.5018,179.6548,179.6548,25313.0
2021-05-14 09:30:00,192.48,193.09,192.4,193.08,35240.0,181.1417,181.7158,181.0664,181.7064,35240.0
2021-05-14 10:00:00,193.12,193.31,192.91,193.26,16804.0,181.744,181.9228,181.5464,181.8758,16804.0
2021-05-14 10:30:00,193.15,193.37,193.0,193.35,22989.0,181.7723,181.9793,181.6311,181.9605,22989.0
2021-05-14 11:00:00,193.43,193.55,193.23,193.53,3968.0,182.0358,182.1487,181.8475,182.1299,3968.0
2021-05-14 11:30:00,193.5,193.6,193.43,193.43,4880.0,182.1016,182.1958,182.0358,182.0358,4880.0
2021-05-14 12:00:00,193.52,193.71,193.51,193.66,2878.0,182.1205,182.2993,182.1111,182.2522,2878.0
2021-05-14 12:30:00,193.71,193.81,193.65,193.81,2710.0,182.2993,182.3934,182.2428,182.3934,2710.0
2021-05-14 13:00:00,193.89,193.91,193.78,193.89,5760.0,182.4687,182.4875,182.3652,182.4687,5760.0
2021-05-14 13:30:00,193.95,193.96,193.79,193.89,12949.0,182.5251,182.5345,182.3746,182.4687,12949.0
2021-05-14 14:00:00,193.88,194.12,193.88,194.08,7752.0,182.4593,182.6851,182.4593,182.6475,7752.0
2021-05-14 14:30:00,194.1,194.42,194.1,194.32,16798.0,182.6663,182.9675,182.6663,182.8733,16798.0
2021-05-14 15:00:00,194.32,194.33,194.09,194.18,6369.0,182.8733,182.8828,182.6569,182.7416,6369.0
2021-05-14 15:30:00,194.21,194.38,193.89,193.95,24313.0,182.7698,182.9298,182.4687,182.5251,24313.0
2021-05-17 09:30:00,193.43,193.81,193.2,193.22,30791.0,182.0358,182.3934,181.8193,181.8381,30791.0
2021-05-17 10:00:00,193.01,193.45,192.91,192.93,7378.0,181.6405,182.0546,181.5464,181.5652,7378.0
2021-05-17 10:30:00,192.88,193.43,192.74,193.23,9740.0,181.5182,182.0358,181.3864,181.8475,9740.0
2021-05-17 11:00:00,193.23,193.26,192.67,192.87,10513.0,181.8475,181.8758,181.3205,181.5088,10513.0
2021-05-17 11:30:00,192.76,192.95,192.67,192.8,5690.0,181.4052,181.584,181.3205,181.4429,5690.0
2021-05-17 12:00:00,192.73,193.01,192.7,193.01,2653.0,181.377,181.6405,181.3488,181.6405,2653.0
2021-05-17 12:30:00,192.95,193.21,192.84,192.89,19884.0,181.584,181.8287,181.4805,181.5276,19884.0
2021-05-17 13:00:00,192.96,192.96,192.55,192.67,11965.0,181.5935,181.5935,181.2076,181.3205,11965.0
2021-05-17 13:30:00,192.67,192.75,192.43,192.74,3688.0,181.3205,181.3958,181.0947,181.3864,3688.0
2021-05-17 14:00:00,192.62,192.9,192.62,192.88,6279.0,181.2735,181.537,181.2735,181.5182,6279.0
2021-05-17 14:30:00,193.0,193.18,192.77,193.18,16632.0,181.6311,181.8005,181.4146,181.8005,16632.0
2021-05-17 15:00:00,193.25,193.43,193.1,193.15,12620.0,181.8664,182.0358,181.7252,181.7723,12620.0
2021-05-17 15:30:00,193.13,193.5,193.11,193.45,15435.0,181.7534,182.1016,181.7346,182.0546,15435.0
2021-05-18 09:30:00,193.69,193.79,193.32,193.43,56010.0,182.2805,182.3746,181.9322,182.0358,56010.0
2021-05-18 10:00:00,193.06,193.71,193.06,193.71,4185.0,181.6876,182.2993,181.6876,182.2993,4185.0
2021-05-18 10:30:00,193.8,193.85,193.59,193.75,5002.0,182.384,182.431,182.1863,182.3369,5002.0
2021-05-18 11:00:00,193.64,193.76,193.64,193.67,4922.0,182.2334,182.3463,182.2334,182.2616,4922.0
2021-05-18 11:30:00,193.65,193.65,193.33,193.4,18929.0,182.2428,182.2428,181.9417,182.0075,18929.0
2021-05-18 12:00:00,193.36,193.52,193.36,193.51,3282.0,181.9699,182.1205,181.9699,182.1111,3282.0
2021-05-18 12:30:00,193.59,193.66,193.56,193.58,6006.0,182.1863,182.2522,182.1581,182.1769,6006.0
2021-05-18 13:00:00,193.52,193.64,193.42,193.64,18604.0,182.1205,182.2334,182.0264,182.2334,18604.0
2021-05-18 13:30:00,193.64,193.64,193.4,193.41,5875.0,182.2334,182.2334,182.0075,182.0169,5875.0
2021-05-18 14:00:00,193.39,193.43,193.08,193.12,11077.0,181.9981,182.0358,181.7064,181.744,11077.0
2021-05-18 14:30:00,193.09,193.13,192.46,192.84,15925.0,181.7158,181.7534,181.1229,181.4805,15925.0
2021-05-18 15:00:00,192.87,193.09,192.8,193.02,87470.0,181.5088,181.7158,181.4429,181.6499,87470.0
2021-05-18 15:30:00,193.02,193.18,191.87,191.91,35759.0,181.6499,181.8005,180.5677,180.6053,35759.0
2021-05-19 09:30:00,189.58,189.79,189.05,189.65,42877.0,178.4126,178.6102,177.9138,178.4784,42877.0
2021-05-19 10:00:00,189.51,189.66,188.95,189.6,13662.0,178.3467,178.4878,177.8197,178.4314,13662.0
2021-05-19 10:30:00,189.67,189.82,188.94,189.72,15988.0,178.4973,178.6384,177.8103,178.5443,15988.0
2021-05-19 11:00:00,189.59,190.3,189.43,190.2,12034.0,178.422,179.0901,178.2714,178.996,12034.0
2021-05-19 11:30:00,190.18,190.28,189.81,190.21,5985.0,178.9772,179.0713,178.629,179.0054,5985.0
2021-05-19 12:00:00,190.22,190.69,190.21,190.55,4930.0,179.0149,179.4572,179.0054,179.3254,4930.0
2021-05-19 12:30:00,190.62,190.72,190.55,190.58,1978.0,179.3913,179.4854,179.3254,179.3537,1978.0
2021-05-19 13:00:00,190.76,191.14,190.75,190.9,9877.0,179.523,179.8807,179.5136,179.6548,9877.0
2021-05-19 13:30:00,190.77,190.83,190.6,190.83,4915.0,179.5325,179.5889,179.3725,179.5889,4915.0
2021-05-19 14:00:00,190.82,191.22,190.0,191.05,13627.0,179.5795,179.956,178.8078,179.796,13627.0
2021-05-19 14:30:00,191.13,191.29,190.19,190.46,16478.0,179.8713,180.0218,178.9866,179.2407,16478.0
2021-05-19 15:00:00,190.17,191.1,190.0,191.08,8594.0,178.9678,179.843,178.8078,179.8242,8594.0
2021-05-19 15:30:00,191.02,191.5,190.47,191.5,38854.0,179.7677,180.2195,179.2501,180.2195,38854.0
2021-05-20 09:30:00,191.9,192.72,191.9,192.72,25350.0,180.5959,181.3676,180.5959,181.3676,25350.0
2021-05-20 10:00:00,192.69,192.95,192.61,192.91,11343.0,181.3394,181.584,181.2641,181.5464,11343.0
2021-05-20 10:30:00,193.01,193.17,192.88,193.16,10336.0,181.6405,181.7911,181.5182,181.7817,10336.0
2021-05-20 11:00:00,193.19,193.5,193.17,193.5,7972.0,181.8099,182.1016,181.7911,182.1016,7972.0
2021-05-20 11:30:00,193.69,194.0,193.64,193.88,6370.0,182.2805,182.5722,182.2334,182.4593,6370.0
2021-05-20 12:00:00,193.78,193.78,193.5,193.53,4086.0,182.3652,182.3652,182.1016,182.1299,4086.0
2021-05-20 12:30:00,193.52,193.54,193.18,193.51,9355.0,182.1205,182.1393,181.8005,182.1111,9355.0
2021-05-20 13:00:00,193.42,193.78,193.42,193.75,18384.0,182.0264,182.3652,182.0264,182.3369,18384.0
2021-05-20 13:30:00,193.81,193.81,193.4,193.63,4160.0,182.3934,182.3934,182.0075,182.224,4160.0
2021-05-20 14:00:00,193.75,193.75,193.67,193.71,4795.0,182.3369,182.3369,182.2616,182.2993,4795.0
2021-05-20 14:30:00,193.84,193.93,193.74,193.83,8732.0,182.4216,182.5063,182.3275,182.4122,8732.0
2021-05-20 15:00:00,193.72,194.28,193.72,194.27,12821.0,182.3087,182.8357,182.3087,182.8263,12821.0
2021-05-20 15:30:00,194.28,194.28,193.62,193.66,17752.0,182.8357,182.8357,182.2146,182.2522,17752.0
2021-05-21 09:30:00,194.59,195.06,194.59,195.06,24391.0,183.1274,183.5698,183.1274,183.5698,24391.0
2021-05-21 10:00:00,195.05,195.06,194.46,194.49,8681.0,183.5603,183.5698,183.0051,183.0333,8681.0
2021-05-21 10:30:00,194.59,194.59,194.23,194.44,5840.0,183.1274,183.1274,182.7886,182.9863,5840.0
2021-05-21 11:00:00,194.56,194.64,194.21,194.21,5305.0,183.0992,183.1745,182.7698,182.7698,5305.0
2021-05-21 11:30:00,194.14,194.35,194.14,194.23,2285.0,182.7039,182.9016,182.7039,182.7886,2285.0
2021-05-21 12:00:00,194.08,194.13,193.67,193.77,18047.0,182.6475,182.6945,182.2616,182.3557,18047.0
2021-05-21 12:30:00,193.86,193.88,193.45,193.49,2980.0,182.4404,182.4593,182.0546,182.0922,2980.0
2021-05-21 13:00:00,193.61,193.75,193.54,193.73,10704.0,182.2052,182.3369,182.1393,182.3181,10704.0
2021-05-21 13:30:00,193.85,194.03,193.85,193.95,8257.0,182.431,182.6004,182.431,182.5251,8257.0
2021-05-21 14:00:00,193.96,194.13,193.88,193.88,4028.0,182.5345,182.6945,182.4593,182.4593,4028.0
2021-05-21 14:30:00,193.83,193.94,193.62,193.94,7150.0,182.4122,182.5157,182.2146,182.5157,7150.0
2021-05-21 15:00:00,193.88,194.08,193.8,194.05,21363.0,182.4593,182.6475,182.384,182.6192,21363.0
2021-05-21 15:30:00,194.02,194.03,193.48,193.5,16294.0,182.591,182.6004,182.0828,182.1016,16294.0
2021-05-24 09:30:00,194.76,195.09,194.61,195.09,22274.0,183.2874,183.598,183.1463,183.598,22274.0
2021-05-24 10:00:00,195.18,195.58,195.13,195.56,8226.0,183.6827,184.0591,183.6356,184.0403,8226.0
2021-05-24 10:30:00,195.5,195.72,195.5,195.59,5689.0,183.9838,184.1909,183.9838,184.0685,5689.0
2021-05-24 11:00:00,195.6,195.75,195.56,195.72,3700.0,184.0779,184.2191,184.0403,184.1909,3700.0
2021-05-24 11:30:00,195.69,195.78,195.6,195.6,2798.0,184.1626,184.2473,184.0779,184.0779,2798.0
2021-05-24 12:00:00,195.62,195.69,195.5,195.5,4611.0,184.0968,184.1626,183.9838,183.9838,4611.0
2021-05-24 12:30:00,195.56,195.62,195.54,195.61,6346.0,184.0403,184.0968,184.0215,184.0874,6346.0
2021-05-24 13:00:00,195.61,195.76,195.61,195.76,16258.0,184.0874,184.2285,184.0874,184.2285,16258.0
2021-05-24 13:30:00,195.81,195.89,195.77,195.84,27377.0,184.2756,184.3509,184.2379,184.3038,27377.0
2021-05-24 14:00:00,195.9,196.02,195.86,196.01,27245.0,184.3603,184.4732,184.3226,184.4638,27245.0
2021-05-24 14:30:00,196.02,196.12,196.0,196.03,6634.0,184.4732,184.5673,184.4544,184.4826,6634.0
2021-05-24 15:00:00,196.03,196.1,195.93,195.93,5622.0,184.4826,184.5485,184.3885,184.3885,5622.0
2021-05-24 15:30:00,195.96,195.96,195.5,195.56,17684.0,184.4167,184.4167,183.9838,184.0403,17684.0
2021-05-25 09:30:00,196.1,196.32,195.67,195.82,23446.0,184.5485,184.7555,184.1438,184.285,23446.0
2021-05-25 10:00:00,195.73,195.83,195.69,195.77,3126.0,184.2003,184.2944,184.1626,184.2379,3126.0
2021-05-25 10:30:00,195.77,195.88,195.56,195.82,5408.0,184.2379,184.3414,184.0403,184.285,5408.0
2021-05-25 11:00:00,195.76,195.77,195.32,195.32,9273.0,184.2285,184.2379,183.8144,183.8144,9273.0
2021-05-25 11:30:00,195.35,195.47,195.12,195.47,8936.0,183.8427,183.9556,183.6262,183.9556,8936.0
2021-05-25 12:00:00,195.52,195.69,195.49,195.64,3062.0,184.0027,184.1626,183.9744,184.1156,3062.0
2021-05-25 12:30:00,195.76,195.77,195.58,195.61,5005.0,184.2285,184.2379,184.0591,184.0874,5005.0
2021-05-25 13:00:00,195.58,195.62,195.34,195.62,62895.0,184.0591,184.0968,183.8333,184.0968,62895.0
2021-05-25 13:30:00,195.51,195.54,195.45,195.45,16845.0,183.9932,184.0215,183.9368,183.9368,16845.0
2021-05-25 14:00:00,195.33,195.36,195.22,195.22,3958.0,183.8238,183.8521,183.7203,183.7203,3958.0
2021-05-25 14:30:00,195.27,195.43,195.18,195.28,20566.0,183.7674,183.918,183.6827,183.7768,20566.0
2021-05-25 15:00:00,195.23,195.35,195.0,195.33,11120.0,183.7297,183.8427,183.5133,183.8238,11120.0
2021-05-25 15:30:00,195.29,195.31,194.9,195.22,9113.0,183.7862,183.805,183.4192,183.7203,9113.0
2021-05-26 09:30:00,195.55,195.63,195.09,195.15,18062.0,184.0309,184.1062,183.598,183.6544,18062.0
2021-05-26 10:00:00,195.2,195.57,195.17,195.56,4041.0,183.7015,184.0497,183.6733,184.0403,4041.0
2021-05-26 10:30:00,195.59,195.61,195.46,195.6,3300.0,184.0685,184.0874,183.9462,184.0779,3300.0
2021-05-26 11:00:00,195.66,195.74,195.57,195.62,9450.0,184.1344,184.2097,184.0497,184.0968,9450.0
2021-05-26 11:30:00,195.61,195.8,195.53,195.78,4885.0,184.0874,184.2662,184.0121,184.2473,4885.0
2021-05-26 12:00:00,195.83,195.85,195.77,195.79,13958.0,184.2944,184.3132,184.2379,184.2567,13958.0
2021-05-26 12:30:00,195.81,195.87,195.75,195.87,42221.0,184.2756,184.332,184.2191,184.332,42221.0
2021-05-26 13:00:00,195.71,195.82,195.7,195.78,6423.0,184.1815,184.285,184.1721,184.2473,6423.0
2021-05-26 13:30:00,195.78,195.79,195.41,195.57,26822.0,184.2473,184.2567,183.8991,184.0497,26822.0
2021-05-26 14:00:00,195.53,195.75,195.51,195.69,5107.0,184.0121,184.2191,183.9932,184.1626,5107.0
2021-05-26 14:30:00,195.64,195.72,195.56,195.59,5340.0,184.1156,184.1909,184.0403,184.0685,5340.0
2021-05-26 15:00:00,195.56,195.7,195.53,195.65,11434.0,184.0403,184.1721,184.0121,184.125,11434.0
2021-05-26 15:30:00,195.65,195.68,195.44,195.63,24310.0,184.125,184.1532,183.9274,184.1062,24310.0
2021-05-27 09:30:00,196.17,196.19,195.99,195.99,11560.0,184.6144,184.6332,184.445,184.445,11560.0
2021-05-27 10:00:00,196.0,196.25,196.0,196.2,5199.0,184.4544,184.6897,184.4544,184.6426,5199.0
2021-05-27 10:30:00,196.26,196.29,196.02,196.12,2947.0,184.6991,184.7273,184.4732,184.5673,2947.0
2021-05-27 11:00:00,196.07,196.19,196.0,196.11,17214.0,184.5203,184.6332,184.4544,184.5579,17214.0
2021-05-27 11:30:00,195.95,196.21,195.95,196.19,8872.0,184.4073,184.652,184.4073,184.6332,8872.0
2021-05-27 12:00:00,196.2,196.27,196.15,196.22,8327.0,184.6426,184.7085,184.5955,184.6614,8327.0
2021-05-27 12:30:00,196.25,196.26,196.1,196.14,8892.0,184.6897,184.6991,184.5485,184.5861,8892.0
2021-05-27 13:00:00,196.16,196.16,196.07,196.08,7201.0,184.605,184.605,184.5203,184.5297,7201.0
2021-05-27 13:30:00,196.08,196.11,195.94,195.99,5892.0,184.5297,184.5579,184.3979,184.445,5892.0
2021-05-27 14:00:00,195.98,195.98,195.75,195.85,4453.0,184.4356,184.4356,184.2191,184.3132,4453.0
2021-05-27 14:30:00,195.87,195.94,195.77,195.94,8548.0,184.332,184.3979,184.2379,184.3979,8548.0
2021-05-27 15:00:00,195.9,195.9,195.71,195.83,4314.0,184.3603,184.3603,184.1815,184.2944,4314.0
2021-05-27 15:30:00,195.85,196.12,195.75,195.75,40816.0,184.3132,184.5673,184.2191,184.2191,40816.0
2021-05-28 09:30:00,196.55,196.62,196.47,196.62,15262.0,184.972,185.0379,184.8967,185.0379,15262.0
2021-05-28 10:00:00,196.6,196.6,196.23,196.27,2727.0,185.019,185.019,184.6708,184.7085,2727.0
2021-05-28 10:30:00,196.33,196.51,196.32,196.41,2386.0,184.7649,184.9343,184.7555,184.8402,2386.0
2021-05-28 11:00:00,196.37,196.55,196.34,196.53,3392.0,184.8026,184.972,184.7744,184.9532,3392.0
2021-05-28 11:30:00,196.53,196.68,196.53,196.68,7756.0,184.9532,185.0943,184.9532,185.0943,7756.0
2021-05-28 12:00:00,196.69,196.74,196.69,196.71,3230.0,185.1037,185.1508,185.1037,185.1226,3230.0
2021-05-28 12:30:00,196.7,196.77,196.59,196.62,10600.0,185.1131,185.179,185.0096,185.0379,10600.0
2021-05-28 13:00:00,196.65,196.67,196.49,196.5,9424.0,185.0661,185.0849,184.9155,184.9249,9424.0
2021-05-28 13:30:00,196.52,196.56,196.46,196.52,3636.0,184.9437,184.9814,184.8873,184.9437,3636.0
2021-05-28 14:00:00,196.5,196.53,196.41,196.45,7723.0,184.9249,184.9532,184.8402,184.8779,7723.0
2021-05-28 14:30:00,196.53,196.6,196.51,196.51,7642.0,184.9532,185.019,184.9343,184.9343,7642.0
2021-05-28 15:00:00,196.53,196.53,196.42,196.47,4579.0,184.9532,184.9532,184.8496,184.8967,4579.0
2021-05-28 15:30:00,196.4,196.5,196.08,196.09,17811.0,184.8308,184.9249,184.5297,184.5391,17811.0
2021-06-01 09:30:00,197.32,197.39,196.55,196.65,32620.0,185.6966,185.7625,184.972,185.0661,32620.0
2021-06-01 10:00:00,196.75,196.77,196.0,196.14,31249.0,185.1602,185.179,184.4544,184.5861,31249.0
2021-06-01 10:30:00,196.28,196.38,195.77,195.96,43550.0,184.7179,184.812,184.2379,184.4167,43550.0
2021-06-01 11:00:00,195.96,196.14,195.8,196.13,6638.0,184.4167,184.5861,184.2662,184.5767,6638.0
2021-06-01 11:30:00,196.06,196.27,196.06,196.19,4744.0,184.5108,184.7085,184.5108,184.6332,4744.0
2021-06-01 12:00:00,196.14,196.16,195.98,196.09,4576.0,184.5861,184.605,184.4356,184.5391,4576.0
2021-06-01 12:30:00,196.04,196.2,195.99,196.01,4155.0,184.492,184.6426,184.445,184.4638,4155.0
2021-06-01 13:00:00,196.03,196.04,195.74,195.78,5199.0,184.4826,184.492,184.2097,184.2473,5199.0
2021-06-01 13:30:00,195.83,195.96,195.77,195.96,11399.0,184.2944,184.4167,184.2379,184.4167,11399.0
2021-06-01 14:00:00,195.9,196.12,195.9,196.11,4875.0,184.3603,184.5673,184.3603,184.5579,4875.0
2021-06-01 14:30:00,196.13,196.29,196.13,196.25,15342.0,184.5767,184.7273,184.5767,184.6897,15342.0
2021-06-01 15:00:00,196.25,196.25,196.06,196.06,15069.0,184.6897,184.6897,184.5108,184.5108,15069.0
2021-06-01 15:30:00,195.94,196.07,195.84,195.84,10110.0,184.3979,184.5203,184.3038,184.3038,10110.0
2021-06-02 09:30:00,196.26,196.37,195.96,196.3,24002.0,184.6991,184.8026,184.4167,184.7367,24002.0
2021-06-02 10:00:00,196.22,196.5,196.22,196.45,5289.0,184.6614,184.9249,184.6614,184.8779,5289.0
2021-06-02 10:30:00,196.37,196.49,196.3,196.4,8718.0,184.8026,184.9155,184.7367,184.8308,8718.0
2021-06-02 11:00:00,196.38,196.62,196.33,196.55,6946.0,184.812,185.0379,184.7649,184.972,6946.0
2021-06-02 11:30:00,196.57,196.61,196.51,196.51,9443.0,184.9908,185.0284,184.9343,184.9343,9443.0
2021-06-02 12:00:00,196.49,196.49,196.25,196.25,3863.0,184.9155,184.9155,184.6897,184.6897,3863.0
2021-06-02 12:30:00,196.24,196.33,196.15,196.32,9293.0,184.6802,184.7649,184.5955,184.7555,9293.0
2021-06-02 13:00:00,196.31,196.34,195.93,196.01,5341.0,184.7461,184.7744,184.3885,184.4638,5341.0
2021-06-02 13:30:00,195.97,196.08,195.88,195.95,13745.0,184.4261,184.5297,184.3414,184.4073,13745.0
2021-06-02 14:00:00,196.01,196.07,195.89,195.99,7818.0,184.4638,184.5203,184.3509,184.445,7818.0
2021-06-02 14:30:00,196.01,196.04,195.95,196.04,3223.0,184.4638,184.492,184.4073,184.492,3223.0
2021-06-02 15:00:00,196.03,196.08,195.95,195.95,10416.0,184.4826,184.5297,184.4073,184.4073,10416.0
2021-06-02 15:30:00,195.95,196.22,195.89,196.22,19404.0,184.4073,184.6614,184.3509,184.6614,19404.0
2021-06-03 09:30:00,195.05,195.16,194.28,194.67,23651.0,183.5603,183.6639,182.8357,183.2027,23651.0
2021-06-03 10:00:00,194.81,195.18,194.77,195.03,8689.0,183.3345,183.6827,183.2968,183.5415,8689.0
2021-06-03 10:30:00,194.92,195.66,194.77,195.66,8012.0,183.438,184.1344,183.2968,184.1344,8012.0
2021-06-03 11:00:00,195.75,195.92,195.69,195.78,4020.0,184.2191,184.3791,184.1626,184.2473,4020.0
2021-06-03 11:30:00,195.6,195.65,195.5,195.56,2364.0,184.0779,184.125,183.9838,184.0403,2364.0
2021-06-03 12:00:00,195.71,195.78,195.49,195.49,3674.0,184.1815,184.2473,183.9744,183.9744,3674.0
2021-06-03 12:30:00,195.65,195.79,195.6,195.79,6151.0,184.125,184.2567,184.0779,184.2567,6151.0
2021-06-03 13:00:00,195.69,195.89,195.56,195.88,12332.0,184.1626,184.3509,184.0403,184.3414,12332.0
2021-06-03 13:30:00,195.88,195.93,195.73,195.74,4645.0,184.3414,184.3885,184.2003,184.2097,4645.0
2021-06-03 14:00:00,195.73,195.74,195.52,195.52,3259.0,184.2003,184.2097,184.0027,184.0027,3259.0
2021-06-03 14:30:00,195.52,195.62,195.38,195.38,17096.0,184.0027,184.0968,183.8709,183.8709,17096.0
2021-06-03 15:00:00,195.44,195.53,195.41,195.49,5389.0,183.9274,184.0121,183.8991,183.9744,5389.0
2021-06-03 15:30:00,195.57,195.66,195.35,195.36,14806.0,184.0497,184.1344,183.8427,183.8521,14806.0
2021-06-04 09:30:00,196.35,196.73,196.35,196.57,18486.0,184.7838,185.1414,184.7838,184.9908,18486.0
2021-06-04 10:00:00,196.72,196.8,196.62,196.68,3307.0,185.132,185.2073,185.0379,185.0943,3307.0
2021-06-04 10:30:00,196.69,196.88,196.63,196.83,6735.0,185.1037,185.2825,185.0473,185.2355,6735.0
2021-06-04 11:00:00,196.88,196.95,196.85,196.87,4276.0,185.2825,185.3484,185.2543,185.2731,4276.0
2021-06-04 11:30:00,196.9,196.92,196.77,196.77,2224.0,185.3014,185.3202,185.179,185.179,2224.0
2021-06-04 12:00:00,196.78,196.84,196.75,196.79,7553.0,185.1884,185.2449,185.1602,185.1978,7553.0
2021-06-04 12:30:00,196.77,196.92,196.77,196.92,9871.0,185.179,185.3202,185.179,185.3202,9871.0
2021-06-04 13:00:00,196.94,196.97,196.88,196.89,13276.0,185.339,185.3672,185.2825,185.292,13276.0
2021-06-04 13:30:00,196.89,197.05,196.88,197.03,4101.0,185.292,185.4425,185.2825,185.4237,4101.0
2021-06-04 14:00:00,197.07,197.11,197.06,197.11,7378.0,185.4613,185.499,185.4519,185.499,7378.0
2021-06-04 14:30:00,197.17,197.22,197.14,197.16,25001.0,185.5555,185.6025,185.5272,185.546,25001.0
2021-06-04 15:00:00,197.15,197.19,197.09,197.15,7661.0,185.5366,185.5743,185.4802,185.5366,7661.0
2021-06-04 15:30:00,197.15,197.34,197.1,197.18,12860.0,185.5366,185.7154,185.4896,185.5649,12860.0
2021-06-07 09:30:00,197.24,197.32,196.97,197.06,24791.0,185.6213,185.6966,185.3672,185.4519,24791.0
2021-06-07 10:00:00,196.99,197.0,196.8,196.97,4469.0,185.3861,185.3955,185.2073,185.3672,4469.0
2021-06-07 10:30:00,196.8,196.95,196.77,196.91,15352.0,185.2073,185.3484,185.179,185.3108,15352.0
2021-06-07 11:00:00,197.02,197.09,196.9,196.91,3588.0,185.4143,185.4802,185.3014,185.3108,3588.0
2021-06-07 11:30:00,196.89,196.92,196.82,196.89,3675.0,185.292,185.3202,185.2261,185.292,3675.0
2021-06-07 12:00:00,197.0,197.07,196.91,196.91,3872.0,185.3955,185.4613,185.3108,185.3108,3872.0
2021-06-07 12:30:00,196.97,197.03,196.96,197.0,3421.0,185.3672,185.4237,185.3578,185.3955,3421.0
2021-06-07 13:00:00,196.99,196.99,196.83,196.93,6900.0,185.3861,185.3861,185.2355,185.3296,6900.0
2021-06-07 13:30:00,196.9,196.91,196.78,196.8,5787.0,185.3014,185.3108,185.1884,185.2073,5787.0
2021-06-07 14:00:00,196.8,196.91,196.78,196.9,13821.0,185.2073,185.3108,185.1884,185.3014,13821.0
2021-06-07 14:30:00,196.87,197.07,196.87,197.04,4904.0,185.2731,185.4613,185.2731,185.4331,4904.0
2021-06-07 15:00:00,197.11,197.27,197.1,197.26,2994.0,185.499,185.6496,185.4896,185.6402,2994.0
2021-06-07 15:30:00,197.22,197.28,197.04,197.27,12964.0,185.6025,185.659,185.4331,185.6496,12964.0
2021-06-08 09:30:00,197.7,197.72,197.04,197.05,17738.0,186.0542,186.0731,185.4331,185.4425,17738.0
2021-06-08 10:00:00,197.0,197.21,196.98,197.1,2764.0,185.3955,185.5931,185.3767,185.4896,2764.0
2021-06-08 10:30:00,197.07,197.21,196.96,197.03,10529.0,185.4613,185.5931,185.3578,185.4237,10529.0
2021-06-08 11:00:00,197.07,197.16,196.36,196.58,6162.0,185.4613,185.546,184.7932,185.0002,6162.0
2021-06-08 11:30:00,196.67,197.06,196.64,197.03,5913.0,185.0849,185.4519,185.0567,185.4237,5913.0
2021-06-08 12:00:00,197.08,197.26,197.08,197.26,4907.0,185.4708,185.6402,185.4708,185.6402,4907.0
2021-06-08 12:30:00,197.24,197.37,197.22,197.33,5581.0,185.6213,185.7437,185.6025,185.706,5581.0
2021-06-08 13:00:00,197.34,197.35,197.2,197.21,8366.0,185.7154,185.7249,185.5837,185.5931,8366.0
2021-06-08 13:30:00,197.2,197.38,197.19,197.21,6376.0,185.5837,185.7531,185.5743,185.5931,6376.0
2021-06-08 14:00:00,197.19,197.35,197.12,197.35,31018.0,185.5743,185.7249,185.5084,185.7249,31018.0
2021-06-08 14:30:00,197.37,197.47,197.26,197.46,29035.0,185.7437,185.8378,185.6402,185.8284,29035.0
2021-06-08 15:00:00,197.51,197.53,197.39,197.43,4934.0,185.8754,185.8943,185.7625,185.8001,4934.0
2021-06-08 15:30:00,197.41,197.46,197.2,197.2,42799.0,185.7813,185.8284,185.5837,185.5837,42799.0
2021-06-09 09:30:00,197.68,197.69,197.37,197.43,18822.0,186.0354,186.0448,185.7437,185.8001,18822.0
2021-06-09 10:00:00,197.55,197.55,197.31,197.51,3026.0,185.9131,185.9131,185.6872,185.8754,3026.0
2021-06-09 10:30:00,197.52,197.55,197.42,197.51,4149.0,185.8848,185.9131,185.7907,185.8754,4149.0
2021-06-09 11:00:00,197.51,197.6,197.47,197.55,4395.0,185.8754,185.9601,185.8378,185.9131,4395.0
2021-06-09 11:30:00,197.51,197.51,197.18,197.18,3820.0,185.8754,185.8754,185.5649,185.5649,3820.0
2021-06-09 12:00:00,197.36,197.43,197.31,197.43,10881.0,185.7343,185.8001,185.6872,185.8001,10881.0
2021-06-09 12:30:00,197.44,197.5,197.43,197.5,4874.0,185.8096,185.866,185.8001,185.866,4874.0
2021-06-09 13:00:00,197.56,197.56,197.47,197.51,3519.0,185.9225,185.9225,185.8378,185.8754,3519.0
2021-06-09 13:30:00,197.52,197.56,197.39,197.43,10835.0,185.8848,185.9225,185.7625,185.8001,10835.0
2021-06-09 14:00:00,197.43,197.52,197.38,197.5,7125.0,185.8001,185.8848,185.7531,185.866,7125.0
2021-06-09 14:30:00,197.5,197.51,197.28,197.33,5898.0,185.866,185.8754,185.659,185.706,5898.0
2021-06-09 15:00:00,197.29,197.29,197.04,197.07,4766.0,185.6684,185.6684,185.4331,185.4613,4766.0
2021-06-09 15:30:00,197.0,197.1,196.87,196.87,20443.0,185.3955,185.4896,185.2731,185.2731,20443.0
2021-06-10 09:30:00,197.54,198.26,197.52,198.16,23464.0,185.9037,186.5813,185.8848,186.4871,23464.0
2021-06-10 10:00:00,198.25,198.3,197.9,197.95,8013.0,186.5718,186.6189,186.2425,186.2895,8013.0
2021-06-10 10:30:00,197.97,198.02,196.98,197.23,11302.0,186.3083,186.3554,185.3767,185.6119,11302.0
2021-06-10 11:00:00,197.18,197.64,197.18,197.6,8296.0,185.5649,185.9978,185.5649,185.9601,8296.0
2021-06-10 11:30:00,197.65,197.77,197.55,197.77,5000.0,186.0072,186.1201,185.9131,186.1201,5000.0
2021-06-10 12:00:00,197.85,197.85,197.72,197.75,5101.0,186.1954,186.1954,186.0731,186.1013,5101.0
2021-06-10 12:30:00,197.73,198.05,197.72,198.05,8513.0,186.0825,186.3836,186.0731,186.3836,8513.0
2021-06-10 13:00:00,198.0,198.13,197.95,197.95,4657.0,186.3366,186.4589,186.2895,186.2895,4657.0
2021-06-10 13:30:00,197.93,198.16,197.93,198.16,10226.0,186.2707,186.4871,186.2707,186.4871,10226.0
2021-06-10 14:00:00,198.11,198.16,197.95,197.98,5599.0,186.4401,186.4871,186.2895,186.3177,5599.0
2021-06-10 14:30:00,198.01,198.06,197.92,198.06,2871.0,186.346,186.393,186.2613,186.393,2871.0
2021-06-10 15:00:00,198.05,198.05,197.9,197.91,19628.0,186.3836,186.3836,186.2425,186.2519,19628.0
2021-06-10 15:30:00,197.95,198.02,197.76,197.95,16531.0,186.2895,186.3554,186.1107,186.2895,16531.0
2021-06-11 09:30:00,198.28,198.37,198.09,198.1,13218.0,186.6001,186.6848,186.4213,186.4307,13218.0
2021-06-11 10:00:00,198.2,198.21,197.94,198.05,6959.0,186.5248,186.5342,186.2801,186.3836,6959.0
2021-06-11 10:30:00,198.01,198.01,197.79,197.83,6318.0,186.346,186.346,186.1389,186.1766,6318.0
2021-06-11 11:00:00,197.85,197.93,197.73,197.92,8540.0,186.1954,186.2707,186.0825,186.2613,8540.0
2021-06-11 11:30:00,197.93,197.99,197.85,197.88,4067.0,186.2707,186.3272,186.1954,186.2236,4067.0
2021-06-11 12:00:00,197.87,197.89,197.75,197.75,2924.0,186.2142,186.233,186.1013,186.1013,2924.0
2021-06-11 12:30:00,197.71,197.81,197.64,197.81,2181.0,186.0636,186.1578,185.9978,186.1578,2181.0
2021-06-11 13:00:00,197.77,197.86,197.76,197.84,9471.0,186.1201,186.2048,186.1107,186.186,9471.0
2021-06-11 13:30:00,197.84,197.96,197.84,197.96,3175.0,186.186,186.2989,186.186,186.2989,3175.0
2021-06-11 14:00:00,197.97,198.1,197.97,198.1,24535.0,186.3083,186.4307,186.3083,186.4307,24535.0
2021-06-11 14:30:00,198.1,198.13,198.04,198.05,2272.0,186.4307,186.4589,186.3742,186.3836,2272.0
2021-06-11 15:00:00,198.05,198.09,198.0,198.01,5032.0,186.3836,186.4213,186.3366,186.346,5032.0
2021-06-11 15:30:00,198.03,198.35,197.96,198.35,27235.0,186.3648,186.6659,186.2989,186.6659,27235.0
2021-06-14 09:30:00,198.46,198.46,198.11,198.25,27216.0,186.7695,186.7695,186.4401,186.5718,27216.0
2021-06-14 10:00:00,198.28,198.28,198.04,198.06,4868.0,186.6001,186.6001,186.3742,186.393,4868.0
2021-06-14 10:30:00,198.04,198.18,198.01,198.18,3335.0,186.3742,186.506,186.346,186.506,3335.0
2021-06-14 11:00:00,198.25,198.25,198.04,198.04,15720.0,186.5718,186.5718,186.3742,186.3742,15720.0
2021-06-14 11:30:00,198.02,198.11,197.98,198.06,9361.0,186.3554,186.4401,186.3177,186.393,9361.0
2021-06-14 12:00:00,198.07,198.18,198.05,198.14,3999.0,186.4024,186.506,186.3836,186.4683,3999.0
2021-06-14 12:30:00,197.98,198.06,197.95,197.98,3709.0,186.3177,186.393,186.2895,186.3177,3709.0
2021-06-14 13:00:00,197.97,198.04,197.96,198.02,11412.0,186.3083,186.3742,186.2989,186.3554,11412.0
2021-06-14 13:30:00,198.05,198.1,198.02,198.04,5009.0,186.3836,186.4307,186.3554,186.3742,5009.0
2021-06-14 14:00:00,198.05,198.08,197.97,197.99,13642.0,186.3836,186.4119,186.3083,186.3272,13642.0
2021-06-14 14:30:00,198.0,198.15,197.99,198.13,3022.0,186.3366,186.4777,186.3272,186.4589,3022.0
2021-06-14 15:00:00,198.16,198.16,198.06,198.15,8847.0,186.4871,186.4871,186.393,186.4777,8847.0
2021-06-14 15:30:00,198.2,198.91,198.18,198.91,20665.0,186.5248,187.193,186.506,187.193,20665.0
2021-06-15 09:30:00,198.99,198.99,198.54,198.54,18692.0,187.2682,187.2682,186.8448,186.8448,18692.0
2021-06-15 10:00:00,198.61,198.61,198.34,198.38,2647.0,186.9106,186.9106,186.6565,186.6942,2647.0
2021-06-15 10:30:00,198.38,198.38,198.21,198.26,3857.0,186.6942,186.6942,186.5342,186.5813,3857.0
2021-06-15 11:00:00,198.26,198.32,198.23,198.23,2307.0,186.5813,186.6377,186.553,186.553,2307.0
2021-06-15 11:30:00,198.1,198.17,197.97,198.12,4617.0,186.4307,186.4966,186.3083,186.4495,4617.0
2021-06-15 12:00:00,198.16,198.32,198.16,198.31,2920.0,186.4871,186.6377,186.4871,186.6283,2920.0
2021-06-15 12:30:00,198.38,198.4,198.18,198.18,2101.0,186.6942,186.713,186.506,186.506,2101.0
2021-06-15 13:00:00,198.27,198.31,198.16,198.25,4250.0,186.5907,186.6283,186.4871,186.5718,4250.0
2021-06-15 13:30:00,198.26,198.5,198.25,198.5,11571.0,186.5813,186.8071,186.5718,186.8071,11571.0
2021-06-15 14:00:00,198.51,198.64,198.35,198.48,4469.0,186.8165,186.9389,186.6659,186.7883,4469.0
2021-06-15 14:30:00,198.42,198.61,198.39,198.57,4767.0,186.7318,186.9106,186.7036,186.873,4767.0
2021-06-15 15:00:00,198.42,198.52,198.29,198.3,5354.0,186.7318,186.8259,186.6095,186.6189,5354.0
2021-06-15 15:30:00,198.31,198.55,198.17,198.25,15961.0,186.6283,186.8542,186.4966,186.5718,15961.0
2021-06-16 09:30:00,198.55,198.56,198.33,198.38,25292.0,186.8542,186.8636,186.6471,186.6942,25292.0
2021-06-16 10:00:00,198.43,198.45,198.35,198.4,3079.0,186.7412,186.7601,186.6659,186.713,3079.0
2021-06-16 10:30:00,198.42,198.42,198.24,198.3,2283.0,186.7318,186.7318,186.5624,186.6189,2283.0
2021-06-16 11:00:00,198.32,198.46,198.27,198.42,6251.0,186.6377,186.7695,186.5907,186.7318,6251.0
2021-06-16 11:30:00,198.32,198.4,198.31,198.33,2185.0,186.6377,186.713,186.6283,186.6471,2185.0
2021-06-16 12:00:00,198.34,198.34,197.82,197.82,2907.0,186.6565,186.6565,186.1672,186.1672,2907.0
2021-06-16 12:30:00,197.9,197.98,197.82,197.85,8471.0,186.2425,186.3177,186.1672,186.1954,8471.0
2021-06-16 13:00:00,197.87,197.99,197.75,197.77,13565.0,186.2142,186.3272,186.1013,186.1201,13565.0
2021-06-16 13:30:00,197.87,197.94,197.56,197.8,12328.0,186.2142,186.2801,185.9225,186.1483,12328.0
2021-06-16 14:00:00,197.67,197.67,196.33,197.07,12771.0,186.026,186.026,184.7649,185.4613,12771.0
2021-06-16 14:30:00,196.9,197.1,196.25,197.05,5822.0,185.3014,185.4896,184.6897,185.4425,5822.0
2021-06-16 15:00:00,197.03,197.98,197.03,197.76,16654.0,185.4237,186.3177,185.4237,186.1107,16654.0
2021-06-16 15:30:00,197.72,198.01,197.3,197.3,16298.0,186.0731,186.346,185.6778,185.6778,16298.0
2021-06-17 09:30:00,197.13,197.68,197.13,197.32,21757.0,185.5178,186.0354,185.5178,185.6966,21757.0
2021-06-17 10:00:00,197.38,197.55,197.0,197.55,11162.0,185.7531,185.9131,185.3955,185.9131,11162.0
2021-06-17 10:30:00,197.54,197.88,197.54,197.7,4786.0,185.9037,186.2236,185.9037,186.0542,4786.0
2021-06-17 11:00:00,197.4,197.58,197.2,197.57,4112.0,185.7719,185.9413,185.5837,185.9319,4112.0
2021-06-17 11:30:00,197.74,197.78,197.15,197.16,3022.0,186.0919,186.1295,185.5366,185.546,3022.0
2021-06-17 12:00:00,197.21,197.26,196.34,196.47,11675.0,185.5931,185.6402,184.7744,184.8967,11675.0
2021-06-17 12:30:00,196.38,197.05,196.26,196.97,10769.0,184.812,185.4425,184.6991,185.3672,10769.0
2021-06-17 13:00:00,197.13,197.57,197.13,197.57,6541.0,185.5178,185.9319,185.5178,185.9319,6541.0
2021-06-17 13:30:00,197.71,197.83,197.55,197.64,17908.0,186.0636,186.1766,185.9131,185.9978,17908.0
2021-06-17 14:00:00,197.7,197.74,197.52,197.7,6703.0,186.0542,186.0919,185.8848,186.0542,6703.0
2021-06-17 14:30:00,197.61,197.65,197.44,197.54,4670.0,185.9695,186.0072,185.8096,185.9037,4670.0
2021-06-17 15:00:00,197.62,197.86,197.59,197.85,11320.0,185.979,186.2048,185.9507,186.1954,11320.0
2021-06-17 15:30:00,197.9,197.98,197.52,197.58,19523.0,186.2425,186.3177,185.8848,185.9413,19523.0
2021-06-18 09:30:00,196.21,196.39,195.7,196.16,21754.0,184.652,184.8214,184.1721,184.605,21754.0
2021-06-18 10:00:00,196.07,196.09,195.63,195.75,9218.0,184.5203,184.5391,184.1062,184.2191,9218.0
2021-06-18 10:30:00,195.8,196.11,195.5,195.64,10557.0,184.2662,184.5579,183.9838,184.1156,10557.0
2021-06-18 11:00:00,195.58,195.64,195.34,195.38,7785.0,184.0591,184.1156,183.8333,183.8709,7785.0
2021-06-18 11:30:00,195.35,195.88,195.35,195.83,10353.0,183.8427,184.3414,183.8427,184.2944,10353.0
2021-06-18 12:00:00,195.75,196.1,195.75,196.1,6401.0,184.2191,184.5485,184.2191,184.5485,6401.0
2021-06-18 12:30:00,196.16,196.16,195.76,195.88,6196.0,184.605,184.605,184.2285,184.3414,6196.0
2021-06-18 13:00:00,195.86,196.17,195.81,195.84,19004.0,184.3226,184.6144,184.2756,184.3038,19004.0
2021-06-18 13:30:00,195.84,196.04,195.65,195.87,6019.0,184.3038,184.492,184.125,184.332,6019.0
2021-06-18 14:00:00,195.84,196.07,195.76,195.93,7984.0,184.3038,184.5203,184.2285,184.3885,7984.0
2021-06-18 14:30:00,195.91,195.91,195.4,195.4,9299.0,184.3697,184.3697,183.8897,183.8897,9299.0
2021-06-18 15:00:00,195.43,195.98,195.36,195.84,46077.0,183.918,184.4356,183.8521,184.3038,46077.0
2021-06-18 15:30:00,195.83,195.96,195.03,195.14,30945.0,184.2944,184.4167,183.5415,183.645,30945.0
2021-06-21 09:30:00,195.91,196.37,195.53,196.37,25831.0,184.3697,184.8026,184.0121,184.8026,25831.0
2021-06-21 10:00:00,196.36,196.77,196.3,196.77,12456.0,184.7932,185.179,184.7367,185.179,12456.0
2021-06-21 10:30:00,196.98,197.43,196.96,197.37,5575.0,185.3767,185.8001,185.3578,185.7437,5575.0
2021-06-21 11:00:00,197.3,197.36,197.15,197.35,6280.0,185.6778,185.7343,185.5366,185.7249,6280.0
2021-06-21 11:30:00,197.3,197.49,197.26,197.42,5049.0,185.6778,185.8566,185.6402,185.7907,5049.0
2021-06-21 12:00:00,197.41,197.43,197.26,197.33,7021.0,185.7813,185.8001,185.6402,185.706,7021.0
2021-06-21 12:30:00,197.4,197.4,197.3,197.31,4691.0,185.7719,185.7719,185.6778,185.6872,4691.0
2021-06-21 13:00:00,197.26,197.43,197.26,197.43,9461.0,185.6402,185.8001,185.6402,185.8001,9461.0
2021-06-21 13:30:00,197.48,197.7,197.44,197.63,7891.0,185.8472,186.0542,185.8096,185.9884,7891.0
2021-06-21 14:00:00,197.68,197.71,197.55,197.56,9992.0,186.0354,186.0636,185.9131,185.9225,9992.0
2021-06-21 14:30:00,197.54,197.64,197.47,197.61,5833.0,185.9037,185.9978,185.8378,185.9695,5833.0
2021-06-21 15:00:00,197.6,197.73,197.44,197.55,6329.0,185.9601,186.0825,185.8096,185.9131,6329.0
2021-06-21 15:30:00,197.58,197.76,197.47,197.65,13802.0,185.9413,186.1107,185.8378,186.0072,13802.0
2021-06-22 09:30:00,197.76,197.9,197.54,197.56,33588.0,186.1107,186.2425,185.9037,185.9225,33588.0
2021-06-22 10:00:00,197.5,198.02,197.5,198.02,8080.0,185.866,186.3554,185.866,186.3554,8080.0
2021-06-22 10:30:00,197.99,198.24,197.97,198.22,13479.0,186.3272,186.5624,186.3083,186.5436,13479.0
2021-06-22 11:00:00,198.25,198.62,198.22,198.62,46339.0,186.5718,186.92,186.5436,186.92,46339.0
2021-06-22 11:30:00,198.55,198.61,198.32,198.32,4161.0,186.8542,186.9106,186.6377,186.6377,4161.0
2021-06-22 12:00:00,198.47,198.6,198.44,198.6,20333.0,186.7789,186.9012,186.7506,186.9012,20333.0
2021-06-22 12:30:00,198.54,198.6,198.46,198.5,6485.0,186.8448,186.9012,186.7695,186.8071,6485.0
2021-06-22 13:00:00,198.48,198.59,198.4,198.55,12387.0,186.7883,186.8918,186.713,186.8542,12387.0
2021-06-22 13:30:00,198.53,198.59,198.51,198.57,4451.0,186.8353,186.8918,186.8165,186.873,4451.0
2021-06-22 14:00:00,198.56,198.62,198.48,198.59,4831.0,186.8636,186.92,186.7883,186.8918,4831.0
2021-06-22 14:30:00,198.54,198.83,198.54,198.8,8117.0,186.8448,187.1177,186.8448,187.0894,8117.0
2021-06-22 15:00:00,198.82,199.27,198.81,199.24,25190.0,187.1083,187.5318,187.0989,187.5035,25190.0
2021-06-22 15:30:00,199.23,199.29,198.86,198.89,19263.0,187.4941,187.5506,187.1459,187.1741,19263.0
2021-06-23 09:30:00,199.01,199.21,198.97,199.21,21245.0,187.2871,187.4753,187.2494,187.4753,21245.0
2021-06-23 10:00:00,199.24,199.39,199.13,199.26,8002.0,187.5035,187.6447,187.4,187.5223,8002.0
2021-06-23 10:30:00,199.11,199.12,199.05,199.1,2463.0,187.3812,187.3906,187.3247,187.3718,2463.0
2021-06-23 11:00:00,199.13,199.15,198.81,199.0,10713.0,187.4,187.4188,187.0989,187.2777,10713.0
2021-06-23 11:30:00,198.96,199.05,198.85,198.99,6312.0,187.24,187.3247,187.1365,187.2682,6312.0
2021-06-23 12:00:00,198.99,199.09,198.93,199.09,3298.0,187.2682,187.3624,187.2118,187.3624,3298.0
2021-06-23 12:30:00,199.05,199.05,198.77,198.96,11488.0,187.3247,187.3247,187.0612,187.24,11488.0
2021-06-23 13:00:00,198.96,199.17,198.91,199.17,13147.0,187.24,187.4376,187.193,187.4376,13147.0
2021-06-23 13:30:00,199.09,199.17,199.09,199.17,13568.0,187.3624,187.4376,187.3624,187.4376,13568.0
2021-06-23 14:00:00,199.19,199.19,199.0,199.02,7037.0,187.4565,187.4565,187.2777,187.2965,7037.0
2021-06-23 14:30:00,198.98,199.13,198.97,199.09,3795.0,187.2588,187.4,187.2494,187.3624,3795.0
2021-06-23 15:00:00,199.09,199.3,199.05,199.28,8615.0,187.3624,187.56,187.3247,187.5412,8615.0
2021-06-23 15:30:00,199.23,199.26,198.72,198.72,69703.0,187.4941,187.5223,187.0142,187.0142,69703.0
2021-06-24 09:30:00,199.24,199.43,199.2,199.29,23963.0,188.0921,188.2715,188.0544,188.1393,23963.0
2021-06-24 10:00:00,199.34,199.54,199.22,199.48,8885.0,188.1865,188.3753,188.0733,188.3187,8885.0
2021-06-24 10:30:00,199.55,199.59,199.38,199.39,8539.0,188.3848,188.4226,188.2243,188.2337,8539.0
2021-06-24 11:00:00,199.4,199.44,199.24,199.3,21330.0,188.2432,188.2809,188.0921,188.1488,21330.0
2021-06-24 11:30:00,199.36,199.36,199.2,199.3,19032.0,188.2054,188.2054,188.0544,188.1488,19032.0
2021-06-24 12:00:00,199.28,199.45,199.26,199.43,2022.0,188.1299,188.2904,188.111,188.2715,2022.0
2021-06-24 12:30:00,199.36,199.49,199.32,199.39,6306.0,188.2054,188.3281,188.1677,188.2337,6306.0
2021-06-24 13:00:00,199.42,199.55,199.26,199.34,22657.0,188.2621,188.3848,188.111,188.1865,22657.0
2021-06-24 13:30:00,199.31,199.35,199.17,199.28,5301.0,188.1582,188.196,188.0261,188.1299,5301.0
2021-06-24 14:00:00,199.36,199.49,199.34,199.46,8171.0,188.2054,188.3281,188.1865,188.2998,8171.0
2021-06-24 14:30:00,199.49,199.56,199.42,199.46,6783.0,188.3281,188.3942,188.2621,188.2998,6783.0
2021-06-24 15:00:00,199.4,199.46,199.3,199.31,3603.0,188.2432,188.2998,188.1488,188.1582,3603.0
2021-06-24 15:30:00,199.22,199.44,199.2,199.31,13214.0,188.0733,188.2809,188.0544,188.1582,13214.0
2021-06-25 09:30:00,199.81,199.94,199.56,199.59,28576.0,188.6302,188.753,188.3942,188.4226,28576.0
2021-06-25 10:00:00,199.5,199.89,199.5,199.87,1882.0,188.3376,188.7058,188.3376,188.6869,1882.0
2021-06-25 10:30:00,199.88,199.89,199.64,199.64,4437.0,188.6963,188.7058,188.4698,188.4698,4437.0
2021-06-25 11:00:00,199.66,199.83,199.62,199.81,3148.0,188.4886,188.6491,188.4509,188.6302,3148.0
2021-06-25 11:30:00,199.8,199.86,199.75,199.83,7092.0,188.6208,188.6774,188.5736,188.6491,7092.0
2021-06-25 12:00:00,199.82,199.84,199.73,199.73,5815.0,188.6397,188.6586,188.5547,188.5547,5815.0
2021-06-25 12:30:00,199.72,199.81,199.71,199.81,2152.0,188.5453,188.6302,188.5358,188.6302,2152.0
2021-06-25 13:00:00,199.79,199.8,199.7,199.76,8429.0,188.6114,188.6208,188.5264,188.583,8429.0
2021-06-25 13:30:00,199.74,199.8,199.66,199.8,2428.0,188.5642,188.6208,188.4886,188.6208,2428.0
2021-06-25 14:00:00,199.78,199.85,199.73,199.8,5046.0,188.6019,188.668,188.5547,188.6208,5046.0
2021-06-25 14:30:00,199.81,199.95,199.79,199.92,7917.0,188.6302,188.7624,188.6114,188.7341,7917.0
2021-06-25 15:00:00,199.92,200.08,199.92,199.93,4797.0,188.7341,188.8851,188.7341,188.7435,4797.0
2021-06-25 15:30:00,199.96,200.06,199.86,199.95,21736.0,188.7718,188.8663,188.6774,188.7624,21736.0
2021-06-28 09:30:00,200.28,200.43,199.83,200.0,23712.0,189.0739,189.2156,188.6491,188.8096,23712.0
2021-06-28 10:00:00,200.07,200.15,199.97,200.1,5353.0,188.8757,188.9512,188.7813,188.904,5353.0
2021-06-28 10:30:00,200.11,200.17,199.99,200.02,12029.0,188.9135,188.9701,188.8002,188.8285,12029.0
2021-06-28 11:00:00,199.98,200.16,199.98,200.0,6634.0,188.7907,188.9607,188.7907,188.8096,6634.0
2021-06-28 11:30:00,199.96,200.15,199.94,200.11,5170.0,188.7718,188.9512,188.753,188.9135,5170.0
2021-06-28 12:00:00,200.08,200.17,200.04,200.08,4970.0,188.8851,188.9701,188.8474,188.8851,4970.0
2021-06-28 12:30:00,200.05,200.07,199.99,200.0,4388.0,188.8568,188.8757,188.8002,188.8096,4388.0
2021-06-28 13:00:00,199.97,199.97,199.81,199.82,5696.0,188.7813,188.7813,188.6302,188.6397,5696.0
2021-06-28 13:30:00,199.82,200.04,199.82,200.03,5962.0,188.6397,188.8474,188.6397,188.8379,5962.0
2021-06-28 14:00:00,200.07,200.21,200.07,200.17,10573.0,188.8757,189.0079,188.8757,188.9701,10573.0
2021-06-28 14:30:00,200.2,200.31,200.16,200.3,7546.0,188.9984,189.1023,188.9607,189.0928,7546.0
2021-06-28 15:00:00,200.32,200.45,200.22,200.41,29842.0,189.1117,189.2344,189.0173,189.1967,29842.0
2021-06-28 15:30:00,200.42,200.58,200.36,200.57,24915.0,189.2061,189.3572,189.1495,189.3477,24915.0
2021-06-29 09:30:00,200.78,201.0,200.77,200.92,30185.0,189.546,189.7537,189.5365,189.6781,30185.0
2021-06-29 10:00:00,200.88,200.92,200.76,200.87,8116.0,189.6404,189.6781,189.5271,189.6309,8116.0
2021-06-29 10:30:00,200.85,201.02,200.83,200.88,9745.0,189.6121,189.7725,189.5932,189.6404,9745.0
2021-06-29 11:00:00,200.87,200.87,200.73,200.86,7208.0,189.6309,189.6309,189.4988,189.6215,7208.0
2021-06-29 11:30:00,200.78,200.86,200.66,200.76,7269.0,189.546,189.6215,189.4327,189.5271,7269.0
2021-06-29 12:00:00,200.78,200.82,200.71,200.82,4410.0,189.546,189.5837,189.4799,189.5837,4410.0
2021-06-29 12:30:00,200.81,200.82,200.71,200.82,4392.0,189.5743,189.5837,189.4799,189.5837,4392.0
2021-06-29 13:00:00,200.81,200.85,200.68,200.71,6220.0,189.5743,189.6121,189.4516,189.4799,6220.0
2021-06-29 13:30:00,200.71,200.75,200.66,200.74,2268.0,189.4799,189.5176,189.4327,189.5082,2268.0
2021-06-29 14:00:00,200.69,200.85,200.64,200.64,6807.0,189.461,189.6121,189.4138,189.4138,6807.0
2021-06-29 14:30:00,200.64,200.64,200.43,200.59,14243.0,189.4138,189.4138,189.2156,189.3666,14243.0
2021-06-29 15:00:00,200.59,200.68,200.52,200.67,6114.0,189.3666,189.4516,189.3005,189.4421,6114.0
2021-06-29 15:30:00,200.65,200.71,200.58,200.67,50455.0,189.4232,189.4799,189.3572,189.4421,50455.0
2021-06-30 09:30:00,200.49,200.88,200.45,200.47,26684.0,189.2722,189.6404,189.2344,189.2533,26684.0
2021-06-30 10:00:00,200.56,200.72,200.56,200.69,5724.0,189.3383,189.4893,189.3383,189.461,5724.0
2021-06-30 10:30:00,200.74,200.86,200.74,200.81,7375.0,189.5082,189.6215,189.5082,189.5743,7375.0
2021-06-30 11:00:00,200.85,200.88,200.64,200.7,4664.0,189.6121,189.6404,189.4138,189.4704,4664.0
2021-06-30 11:30:00,200.69,200.76,200.67,200.72,5211.0,189.461,189.5271,189.4421,189.4893,5211.0
2021-06-30 12:00:00,200.72,200.76,200.59,200.59,23239.0,189.4893,189.5271,189.3666,189.3666,23239.0
2021-06-30 12:30:00,200.63,200.79,200.61,200.78,3248.0,189.4044,189.5554,189.3855,189.546,3248.0
2021-06-30 13:00:00,200.75,200.76,200.62,200.64,7530.0,189.5176,189.5271,189.3949,189.4138,7530.0
2021-06-30 13:30:00,200.66,200.67,200.61,200.62,3586.0,189.4327,189.4421,189.3855,189.3949,3586.0
2021-06-30 14:00:00,200.65,200.65,200.57,200.64,4050.0,189.4232,189.4232,189.3477,189.4138,4050.0
2021-06-30 14:30:00,200.66,200.72,200.61,200.68,16177.0,189.4327,189.4893,189.3855,189.4516,16177.0
2021-06-30 15:00:00,200.7,200.8,200.66,200.8,9690.0,189.4704,189.5648,189.4327,189.5648,9690.0
2021-06-30 15:30:00,200.75,200.94,200.68,200.71,28171.0,189.5176,189.697,189.4516,189.4799,28171.0
2021-07-01 09:30:00,201.08,201.3,201.0,201.25,11880.0,189.8292,190.0369,189.7537,189.9897,11880.0
2021-07-01 10:00:00,201.1,201.36,201.09,201.22,13708.0,189.8481,190.0935,189.8386,189.9613,13708.0
2021-07-01 10:30:00,201.22,201.32,201.14,201.22,18454.0,189.9613,190.0558,189.8858,189.9613,18454.0
2021-07-01 11:00:00,201.34,201.34,200.89,201.02,12703.0,190.0746,190.0746,189.6498,189.7725,12703.0
2021-07-01 11:30:00,201.12,201.25,201.09,201.22,10838.0,189.8669,189.9897,189.8386,189.9613,10838.0
2021-07-01 12:00:00,201.28,201.28,201.12,201.22,13792.0,190.018,190.018,189.8669,189.9613,13792.0
2021-07-01 12:30:00,201.22,201.22,201.12,201.13,3054.0,189.9613,189.9613,189.8669,189.8764,3054.0
2021-07-01 13:00:00,201.14,201.29,201.13,201.29,5053.0,189.8858,190.0274,189.8764,190.0274,5053.0
2021-07-01 13:30:00,201.32,201.52,201.28,201.34,11732.0,190.0558,190.2446,190.018,190.0746,11732.0
2021-07-01 14:00:00,201.3,201.52,201.3,201.48,62139.0,190.0369,190.2446,190.0369,190.2068,62139.0
2021-07-01 14:30:00,201.5,201.62,201.5,201.6,11462.0,190.2257,190.339,190.2257,190.3201,11462.0
2021-07-01 15:00:00,201.62,201.66,201.56,201.6,10231.0,190.339,190.3767,190.2823,190.3201,10231.0
2021-07-01 15:30:00,201.54,201.68,201.44,201.66,19058.0,190.2634,190.3956,190.169,190.3767,19058.0
2021-07-02 09:30:00,202.28,202.4,202.13,202.29,18882.0,190.962,191.0753,190.8204,190.9715,18882.0
2021-07-02 10:00:00,202.28,202.34,202.23,202.3,3220.0,190.962,191.0187,190.9148,190.9809,3220.0
2021-07-02 10:30:00,202.31,202.31,202.2,202.28,4132.0,190.9904,190.9904,190.8865,190.962,4132.0
2021-07-02 11:00:00,202.27,202.38,202.27,202.34,7408.0,190.9526,191.0564,190.9526,191.0187,7408.0
2021-07-02 11:30:00,202.36,202.6,202.35,202.58,56404.0,191.0376,191.2641,191.0281,191.2453,56404.0
2021-07-02 12:00:00,202.55,202.59,202.53,202.58,12900.0,191.2169,191.2547,191.1981,191.2453,12900.0
2021-07-02 12:30:00,202.75,202.91,202.74,202.91,20266.0,191.4057,191.5568,191.3963,191.5568,20266.0
2021-07-02 13:00:00,202.91,202.99,202.84,202.88,46636.0,191.5568,191.6323,191.4907,191.5285,46636.0
2021-07-02 13:30:00,202.87,202.98,202.85,202.92,18389.0,191.519,191.6229,191.5001,191.5662,18389.0
2021-07-02 14:00:00,202.94,203.06,202.89,203.06,21620.0,191.5851,191.6984,191.5379,191.6984,21620.0
2021-07-02 14:30:00,203.02,203.02,202.88,202.92,16998.0,191.6606,191.6606,191.5285,191.5662,16998.0
2021-07-02 15:00:00,202.91,203.08,202.88,203.05,20058.0,191.5568,191.7173,191.5285,191.689,20058.0
2021-07-02 15:30:00,203.06,203.25,202.99,203.16,81000.0,191.6984,191.8778,191.6323,191.7928,81000.0
2021-07-06 09:30:00,203.27,203.32,202.82,202.88,23201.0,191.8966,191.9438,191.4718,191.5285,23201.0
2021-07-06 10:00:00,202.75,202.84,202.47,202.63,5280.0,191.4057,191.4907,191.1414,191.2925,5280.0
2021-07-06 10:30:00,202.61,202.61,202.18,202.19,10239.0,191.2736,191.2736,190.8676,190.8771,10239.0
2021-07-06 11:00:00,202.08,202.22,201.92,202.06,9694.0,190.7732,190.9054,190.6222,190.7543,9694.0
2021-07-06 11:30:00,202.18,202.31,202.05,202.18,2661.0,190.8676,190.9904,190.7449,190.8676,2661.0
2021-07-06 12:00:00,202.07,202.07,201.62,201.74,3926.0,190.7638,190.7638,190.339,190.4523,3926.0
2021-07-06 12:30:00,201.7,201.98,201.66,201.97,4886.0,190.4145,190.6788,190.3767,190.6694,4886.0
2021-07-06 13:00:00,202.03,202.22,202.01,202.21,4528.0,190.726,190.9054,190.7071,190.896,4528.0
2021-07-06 13:30:00,202.18,202.4,202.17,202.36,12681.0,190.8676,191.0753,190.8582,191.0376,12681.0
2021-07-06 14:00:00,202.44,202.56,202.35,202.56,3639.0,191.1131,191.2264,191.0281,191.2264,3639.0
2021-07-06 14:30:00,202.58,202.61,202.39,202.46,9338.0,191.2453,191.2736,191.0659,191.132,9338.0
2021-07-06 15:00:00,202.52,202.88,202.51,202.88,12357.0,191.1886,191.5285,191.1792,191.5285,12357.0
2021-07-06 15:30:00,202.88,202.98,202.72,202.9,14073.0,191.5285,191.6229,191.3774,191.5473,14073.0
2021-07-07 09:30:00,203.22,203.5,203.2,203.31,15290.0,191.8494,192.1138,191.8306,191.9344,15290.0
2021-07-07 10:00:00,203.34,203.35,202.82,202.82,4200.0,191.9627,191.9722,191.4718,191.4718,4200.0
2021-07-07 10:30:00,202.66,202.76,202.18,202.71,6390.0,191.3208,191.4152,190.8676,191.368,6390.0
2021-07-07 11:00:00,202.61,203.05,202.61,202.99,6772.0,191.2736,191.689,191.2736,191.6323,6772.0
2021-07-07 11:30:00,203.05,203.44,202.98,203.33,15955.0,191.689,192.0571,191.6229,191.9533,15955.0
2021-07-07 12:00:00,203.41,203.55,203.38,203.39,6407.0,192.0288,192.161,192.0005,192.0099,6407.0
2021-07-07 12:30:00,203.28,203.47,203.28,203.34,15044.0,191.9061,192.0855,191.9061,191.9627,15044.0
2021-07-07 13:00:00,203.22,203.26,203.17,203.22,6211.0,191.8494,191.8872,191.8022,191.8494,6211.0
2021-07-07 13:30:00,203.2,203.43,203.2,203.3,2069.0,191.8306,192.0477,191.8306,191.925,2069.0
2021-07-07 14:00:00,203.34,203.63,203.33,203.47,6971.0,191.9627,192.2365,191.9533,192.0855,6971.0
2021-07-07 14:30:00,203.43,203.55,203.18,203.55,32093.0,192.0477,192.161,191.8117,192.161,32093.0
2021-07-07 15:00:00,203.6,203.61,203.47,203.49,13233.0,192.2082,192.2176,192.0855,192.1043,13233.0
2021-07-07 15:30:00,203.52,203.62,203.38,203.48,19295.0,192.1327,192.2271,192.0005,192.0949,19295.0
2021-07-08 09:30:00,200.67,201.05,200.31,201.05,22926.0,189.4421,189.8009,189.1023,189.8009,22926.0
2021-07-08 10:00:00,201.06,201.06,200.27,200.55,13250.0,189.8103,189.8103,189.0645,189.3288,13250.0
2021-07-08 10:30:00,200.99,201.05,200.47,200.57,7967.0,189.7442,189.8009,189.2533,189.3477,7967.0
2021-07-08 11:00:00,200.59,201.39,200.53,201.39,7889.0,189.3666,190.1218,189.31,190.1218,7889.0
2021-07-08 11:30:00,201.31,201.87,201.13,201.71,6198.0,190.0463,190.575,189.8764,190.4239,6198.0
2021-07-08 12:00:00,201.8,201.93,201.69,201.93,3006.0,190.5089,190.6316,190.4051,190.6316,3006.0
2021-07-08 12:30:00,201.94,202.14,201.93,202.08,3258.0,190.6411,190.8299,190.6316,190.7732,3258.0
2021-07-08 13:00:00,202.13,202.15,201.84,202.06,9357.0,190.8204,190.8393,190.5467,190.7543,9357.0
2021-07-08 13:30:00,202.12,202.17,201.9,201.92,4328.0,190.811,190.8582,190.6033,190.6222,4328.0
2021-07-08 14:00:00,201.92,201.92,201.49,201.53,7322.0,190.6222,190.6222,190.2162,190.254,7322.0
2021-07-08 14:30:00,201.55,201.65,201.42,201.63,23147.0,190.2729,190.3673,190.1502,190.3484,23147.0
2021-07-08 15:00:00,201.64,201.75,201.27,201.47,18141.0,190.3578,190.4617,190.0086,190.1974,18141.0
2021-07-08 15:30:00,201.57,201.83,201.08,201.83,38278.0,190.2918,190.5372,189.8292,190.5372,38278.0
2021-07-09 09:30:00,202.56,203.01,202.53,203.0,17475.0,191.2264,191.6512,191.1981,191.6418,17475.0
2021-07-09 10:00:00,203.11,203.34,203.1,203.32,6692.0,191.7456,191.9627,191.7362,191.9438,6692.0
2021-07-09 10:30:00,203.26,203.35,203.2,203.3,2809.0,191.8872,191.9722,191.8306,191.925,2809.0
2021-07-09 11:00:00,203.4,203.68,203.35,203.66,6934.0,192.0194,192.2837,191.9722,192.2648,6934.0
2021-07-09 11:30:00,203.65,203.82,203.6,203.61,35555.0,192.2554,192.4159,192.2082,192.2176,35555.0
2021-07-09 12:00:00,203.7,203.72,203.55,203.6,8694.0,192.3026,192.3215,192.161,192.2082,8694.0
2021-07-09 12:30:00,203.62,203.8,203.61,203.72,2511.0,192.2271,192.397,192.2176,192.3215,2511.0
2021-07-09 13:00:00,203.75,203.75,203.6,203.7,2689.0,192.3498,192.3498,192.2082,192.3026,2689.0
2021-07-09 13:30:00,203.7,203.78,203.64,203.74,17282.0,192.3026,192.3781,192.2459,192.3403,17282.0
2021-07-09 14:00:00,203.79,203.84,203.74,203.84,1797.0,192.3876,192.4348,192.3403,192.4348,1797.0
2021-07-09 14:30:00,203.89,204.03,203.89,204.03,4191.0,192.482,192.6141,192.482,192.6141,4191.0
2021-07-09 15:00:00,204.04,204.06,203.95,204.0,10000.0,192.6236,192.6424,192.5386,192.5858,10000.0
2021-07-09 15:30:00,204.0,204.13,203.93,203.97,17227.0,192.5858,192.7085,192.5197,192.5575,17227.0
2021-07-12 09:30:00,203.95,204.19,203.93,204.07,29910.0,192.5386,192.7652,192.5197,192.6519,29910.0
2021-07-12 10:00:00,204.11,204.29,204.0,204.24,5457.0,192.6896,192.8596,192.5858,192.8124,5457.0
2021-07-12 10:30:00,204.39,204.48,204.35,204.44,2968.0,192.954,193.0389,192.9162,193.0012,2968.0
2021-07-12 11:00:00,204.44,204.46,204.3,204.3,6531.0,193.0012,193.0201,192.869,192.869,6531.0
2021-07-12 11:30:00,204.25,204.44,204.25,204.44,5794.0,192.8218,193.0012,192.8218,193.0012,5794.0
2021-07-12 12:00:00,204.43,204.45,204.36,204.38,8223.0,192.9917,193.0106,192.9257,192.9445,8223.0
2021-07-12 12:30:00,204.39,204.4,204.36,204.39,2417.0,192.954,192.9634,192.9257,192.954,2417.0
2021-07-12 13:00:00,204.4,204.4,204.33,204.4,1240.0,192.9634,192.9634,192.8973,192.9634,1240.0
2021-07-12 13:30:00,204.45,204.48,204.31,204.36,10226.0,193.0106,193.0389,192.8785,192.9257,10226.0
2021-07-12 14:00:00,204.37,204.59,204.36,204.59,5822.0,192.9351,193.1428,192.9257,193.1428,5822.0
2021-07-12 14:30:00,204.6,204.63,204.47,204.5,4077.0,193.1522,193.1806,193.0295,193.0578,4077.0
2021-07-12 15:00:00,204.52,204.67,204.49,204.62,13404.0,193.0767,193.2183,193.0484,193.1711,13404.0
2021-07-12 15:30:00,204.67,204.71,204.56,204.61,11622.0,193.2183,193.2561,193.1145,193.1617,11622.0
2021-07-13 09:30:00,204.28,204.54,204.27,204.51,25233.0,192.8501,193.0956,192.8407,193.0673,25233.0
2021-07-13 10:00:00,204.48,204.62,204.47,204.62,5947.0,193.0389,193.1711,193.0295,193.1711,5947.0
2021-07-13 10:30:00,204.73,204.73,204.52,204.58,3681.0,193.275,193.275,193.0767,193.1334,3681.0
2021-07-13 11:00:00,204.62,204.95,204.61,204.9,4698.0,193.1711,193.4826,193.1617,193.4354,4698.0
2021-07-13 11:30:00,204.87,204.93,204.82,204.89,8241.0,193.4071,193.4638,193.3599,193.426,8241.0
2021-07-13 12:00:00,204.92,204.96,204.76,204.76,5659.0,193.4543,193.4921,193.3033,193.3033,5659.0
2021-07-13 12:30:00,204.83,204.87,204.8,204.83,2761.0,193.3694,193.4071,193.341,193.3694,2761.0
2021-07-13 13:00:00,204.83,204.83,204.18,204.18,17257.0,193.3694,193.3694,192.7557,192.7557,17257.0
2021-07-13 13:30:00,204.23,204.3,203.97,204.3,18143.0,192.8029,192.869,192.5575,192.869,18143.0
2021-07-13 14:00:00,204.22,204.29,203.79,204.29,7757.0,192.7935,192.8596,192.3876,192.8596,7757.0
2021-07-13 14:30:00,204.23,204.24,203.89,204.08,3495.0,192.8029,192.8124,192.482,192.6613,3495.0
2021-07-13 15:00:00,204.13,204.16,203.82,203.9,25081.0,192.7085,192.7368,192.4159,192.4914,25081.0
2021-07-13 15:30:00,203.92,204.15,203.73,203.8,19067.0,192.5103,192.7274,192.3309,192.397,19067.0
2021-07-14 09:30:00,204.81,204.99,204.6,204.66,20464.0,193.3505,193.5204,193.1522,193.2089,20464.0
2021-07-14 10:00:00,204.63,204.69,204.52,204.52,4641.0,193.1806,193.2372,193.0767,193.0767,4641.0
2021-07-14 10:30:00,204.37,204.58,204.32,204.5,1717.0,192.9351,193.1334,192.8879,193.0578,1717.0
2021-07-14 11:00:00,204.46,204.46,203.8,203.83,32483.0,193.0201,193.0201,192.397,192.4253,32483.0
2021-07-14 11:30:00,203.89,203.94,203.4,203.4,7975.0,192.482,192.5292,192.0194,192.0194,7975.0
2021-07-14 12:00:00,203.67,204.07,203.65,204.06,4616.0,192.2743,192.6519,192.2554,192.6424,4616.0
2021-07-14 12:30:00,204.06,204.2,203.98,204.16,23750.0,192.6424,192.7746,192.5669,192.7368,23750.0
2021-07-14 13:00:00,204.12,204.12,203.8,203.8,3328.0,192.6991,192.6991,192.397,192.397,3328.0
2021-07-14 13:30:00,203.92,204.15,203.91,204.09,9192.0,192.5103,192.7274,192.5008,192.6708,9192.0
2021-07-14 14:00:00,204.07,204.29,204.05,204.23,3662.0,192.6519,192.8596,192.633,192.8029,3662.0
2021-07-14 14:30:00,204.21,204.21,204.07,204.11,10209.0,192.7841,192.7841,192.6519,192.6896,10209.0
2021-07-14 15:00:00,204.14,204.33,203.92,203.92,15548.0,192.718,192.8973,192.5103,192.5103,15548.0
2021-07-14 15:30:00,203.86,204.11,203.8,203.82,32733.0,192.4536,192.6896,192.397,192.4159,32733.0
2021-07-15 09:30:00,203.4,203.6,202.91,203.6,21382.0,192.0194,192.2082,191.5568,192.2082,21382.0
2021-07-15 10:00:00,203.69,203.72,203.28,203.29,7006.0,192.2931,192.3215,191.9061,191.9155,7006.0
2021-07-15 10:30:00,203.31,203.46,203.04,203.34,3384.0,191.9344,192.076,191.6795,191.9627,3384.0
2021-07-15 11:00:00,203.27,203.41,203.02,203.39,2510.0,191.8966,192.0288,191.6606,192.0099,2510.0
2021-07-15 11:30:00,203.42,203.54,203.27,203.27,3635.0,192.0383,192.1515,191.8966,191.8966,3635.0
2021-07-15 12:00:00,203.19,203.19,202.89,203.17,4057.0,191.8211,191.8211,191.5379,191.8022,4057.0
2021-07-15 12:30:00,203.16,203.33,203.11,203.21,2253.0,191.7928,191.9533,191.7456,191.84,2253.0
2021-07-15 13:00:00,203.06,203.06,202.78,202.83,7007.0,191.6984,191.6984,191.4341,191.4813,7007.0
2021-07-15 13:30:00,202.83,202.83,202.29,202.29,15353.0,191.4813,191.4813,190.9715,190.9715,15353.0
2021-07-15 14:00:00,202.41,202.84,202.41,202.84,4372.0,191.0848,191.4907,191.0848,191.4907,4372.0
2021-07-15 14:30:00,202.8,203.0,202.61,203.0,11821.0,191.4529,191.6418,191.2736,191.6418,11821.0
2021-07-15 15:00:00,203.1,203.12,202.94,203.08,9312.0,191.7362,191.755,191.5851,191.7173,9312.0
2021-07-15 15:30:00,203.22,203.29,202.98,203.21,26061.0,191.8494,191.9155,191.6229,191.84,26061.0
2021-07-16 09:30:00,203.86,203.93,203.44,203.49,26704.0,192.4536,192.5197,192.0571,192.1043,26704.0
2021-07-16 10:00:00,203.52,203.52,202.59,202.76,10142.0,192.1327,192.1327,191.2547,191.4152,10142.0
2021-07-16 10:30:00,202.67,202.95,202.67,202.86,7664.0,191.3302,191.5946,191.3302,191.5096,7664.0
2021-07-16 11:00:00,202.92,202.94,202.57,202.6,8854.0,191.5662,191.5851,191.2358,191.2641,8854.0
2021-07-16 11:30:00,202.63,202.89,202.62,202.88,4683.0,191.2925,191.5379,191.283,191.5285,4683.0
2021-07-16 12:00:00,202.93,203.13,202.92,203.06,4553.0,191.5757,191.7645,191.5662,191.6984,4553.0
2021-07-16 12:30:00,202.93,202.95,202.87,202.95,2570.0,191.5757,191.5946,191.519,191.5946,2570.0
2021-07-16 13:00:00,202.91,203.06,202.84,202.84,6295.0,191.5568,191.6984,191.4907,191.4907,6295.0
2021-07-16 13:30:00,202.81,202.81,202.64,202.67,87161.0,191.4624,191.4624,191.3019,191.3302,87161.0
2021-07-16 14:00:00,202.44,202.66,202.43,202.46,20216.0,191.1131,191.3208,191.1036,191.132,20216.0
2021-07-16 14:30:00,202.39,202.46,202.13,202.2,7823.0,191.0659,191.132,190.8204,190.8865,7823.0
2021-07-16 15:00:00,202.11,202.19,201.93,202.0,7916.0,190.8016,190.8771,190.6316,190.6977,7916.0
2021-07-16 15:30:00,201.91,202.01,201.64,201.8,8605.0,190.6127,190.7071,190.3578,190.5089,8605.0
2021-07-19 09:30:00,199.36,199.49,198.39,198.51,62081.0,188.2054,188.3281,187.2897,187.403,62081.0
2021-07-19 10:00:00,198.24,198.61,197.84,198.49,31986.0,187.1481,187.4974,186.7705,187.3841,31986.0
2021-07-19 10:30:00,198.39,198.77,198.0,198.53,35016.0,187.2897,187.6484,186.9215,187.4219,35016.0
2021-07-19 11:00:00,198.59,199.09,198.35,198.7,43978.0,187.4785,187.9505,187.2519,187.5823,43978.0
2021-07-19 11:30:00,198.66,199.22,198.66,199.0,12182.0,187.5446,188.0733,187.5446,187.8656,12182.0
2021-07-19 12:00:00,198.98,198.98,198.33,198.37,10416.0,187.8467,187.8467,187.233,187.2708,10416.0
2021-07-19 12:30:00,198.28,198.31,197.75,198.0,11957.0,187.1858,187.2142,186.6855,186.9215,11957.0
2021-07-19 13:00:00,198.13,198.3,197.86,197.87,21470.0,187.0442,187.2047,186.7893,186.7988,21470.0
2021-07-19 13:30:00,197.7,198.05,197.68,197.76,13102.0,186.6383,186.9687,186.6194,186.6949,13102.0
2021-07-19 14:00:00,197.86,198.32,197.85,198.18,13014.0,186.7893,187.2236,186.7799,187.0914,13014.0
2021-07-19 14:30:00,198.27,198.27,197.69,197.88,34846.0,187.1764,187.1764,186.6289,186.8082,34846.0
2021-07-19 15:00:00,197.91,198.38,197.81,197.99,20028.0,186.8365,187.2803,186.7421,186.9121,20028.0
2021-07-19 15:30:00,197.86,198.97,197.81,198.96,74366.0,186.7893,187.8372,186.7421,187.8278,74366.0
2021-07-20 09:30:00,199.55,200.51,199.11,200.51,34324.0,188.3848,189.2911,187.9694,189.2911,34324.0
2021-07-20 10:00:00,200.61,201.13,200.42,200.97,8784.0,189.3855,189.8764,189.2061,189.7253,8784.0
2021-07-20 10:30:00,200.99,201.57,200.88,201.57,9025.0,189.7442,190.2918,189.6404,190.2918,9025.0
2021-07-20 11:00:00,201.53,201.75,201.48,201.48,19430.0,190.254,190.4617,190.2068,190.2068,19430.0
2021-07-20 11:30:00,201.5,202.01,201.47,202.01,11058.0,190.2257,190.7071,190.1974,190.7071,11058.0
2021-07-20 12:00:00,202.07,202.18,201.93,202.06,13878.0,190.7638,190.8676,190.6316,190.7543,13878.0
2021-07-20 12:30:00,202.08,202.43,202.07,202.41,21600.0,190.7732,191.1036,190.7638,191.0848,21600.0
2021-07-20 13:00:00,202.42,202.42,201.9,201.91,23263.0,191.0942,191.0942,190.6033,190.6127,23263.0
2021-07-20 13:30:00,201.97,202.09,201.89,202.01,16333.0,190.6694,190.7827,190.5939,190.7071,16333.0
2021-07-20 14:00:00,202.09,202.34,202.08,202.34,56949.0,190.7827,191.0187,190.7732,191.0187,56949.0
2021-07-20 14:30:00,202.36,202.39,202.15,202.24,22349.0,191.0376,191.0659,190.8393,190.9243,22349.0
2021-07-20 15:00:00,202.31,202.63,202.3,202.47,24427.0,190.9904,191.2925,190.9809,191.1414,24427.0
2021-07-20 15:30:00,202.48,202.55,202.0,202.02,85520.0,191.1508,191.2169,190.6977,190.7166,85520.0
2021-07-21 09:30:00,202.63,203.16,202.45,203.14,30692.0,191.2925,191.7928,191.1225,191.7739,30692.0
2021-07-21 10:00:00,203.1,203.16,202.9,202.95,9620.0,191.7362,191.7928,191.5473,191.5946,9620.0
2021-07-21 10:30:00,202.83,203.12,202.82,203.06,12106.0,191.4813,191.755,191.4718,191.6984,12106.0
2021-07-21 11:00:00,203.18,203.19,203.08,203.11,19396.0,191.8117,191.8211,191.7173,191.7456,19396.0
2021-07-21 11:30:00,202.96,203.37,202.96,203.37,11940.0,191.604,191.9911,191.604,191.9911,11940.0
2021-07-21 12:00:00,203.36,203.41,203.2,203.21,10283.0,191.9816,192.0288,191.8306,191.84,10283.0
2021-07-21 12:30:00,203.29,203.29,203.16,203.17,5713.0,191.9155,191.9155,191.7928,191.8022,5713.0
2021-07-21 13:00:00,203.2,203.33,203.11,203.33,51333.0,191.8306,191.9533,191.7456,191.9533,51333.0
2021-07-21 13:30:00,203.33,203.39,203.25,203.31,7161.0,191.9533,192.0099,191.8778,191.9344,7161.0
2021-07-21 14:00:00,203.31,203.35,203.19,203.31,7620.0,191.9344,191.9722,191.8211,191.9344,7620.0
2021-07-21 14:30:00,203.35,203.43,203.33,203.43,8189.0,191.9722,192.0477,191.9533,192.0477,8189.0
2021-07-21 15:00:00,203.43,203.54,203.38,203.39,11604.0,192.0477,192.1515,192.0005,192.0099,11604.0
2021-07-21 15:30:00,203.46,203.66,203.17,203.62,18666.0,192.076,192.2648,191.8022,192.2271,18666.0
2021-07-22 09:30:00,203.81,203.92,203.49,203.6,14589.0,192.4064,192.5103,192.1043,192.2082,14589.0
2021-07-22 10:00:00,203.57,203.85,203.57,203.82,6315.0,192.1799,192.4442,192.1799,192.4159,6315.0
2021-07-22 10:30:00,203.83,204.08,203.8,203.97,5370.0,192.4253,192.6613,192.397,192.5575,5370.0
2021-07-22 11:00:00,203.98,203.98,203.69,203.72,19381.0,192.5669,192.5669,192.2931,192.3215,19381.0
2021-07-22 11:30:00,203.74,203.8,203.55,203.69,10566.0,192.3403,192.397,192.161,192.2931,10566.0
2021-07-22 12:00:00,203.71,203.71,203.31,203.56,3346.0,192.312,192.312,191.9344,192.1704,3346.0
2021-07-22 12:30:00,203.56,203.81,203.53,203.8,4896.0,192.1704,192.4064,192.1421,192.397,4896.0
2021-07-22 13:00:00,203.79,203.93,203.77,203.92,71123.0,192.3876,192.5197,192.3687,192.5103,71123.0
2021-07-22 13:30:00,203.94,204.02,203.91,204.01,25091.0,192.5292,192.6047,192.5008,192.5952,25091.0
2021-07-22 14:00:00,203.99,204.18,203.98,204.12,13849.0,192.5764,192.7557,192.5669,192.6991,13849.0
2021-07-22 14:30:00,204.07,204.26,204.06,204.26,10260.0,192.6519,192.8313,192.6424,192.8313,10260.0
2021-07-22 15:00:00,204.22,204.24,204.12,204.19,23302.0,192.7935,192.8124,192.6991,192.7652,23302.0
2021-07-22 15:30:00,204.17,204.19,203.99,204.14,24550.0,192.7463,192.7652,192.5764,192.718,24550.0
2021-07-23 09:30:00,205.17,205.19,204.93,204.93,25303.0,193.6903,193.7092,193.4638,193.4638,25303.0
2021-07-23 10:00:00,205.11,205.22,205.08,205.12,11025.0,193.6337,193.7375,193.6054,193.6431,11025.0
2021-07-23 10:30:00,205.29,205.56,205.2,205.56,8218.0,193.8036,194.0585,193.7187,194.0585,8218.0
2021-07-23 11:00:00,205.58,206.02,205.53,206.02,35867.0,194.0774,194.4928,194.0302,194.4928,35867.0
2021-07-23 11:30:00,206.05,206.15,205.8,205.81,16924.0,194.5211,194.6155,194.2851,194.2945,16924.0
2021-07-23 12:00:00,205.84,206.01,205.82,205.97,2877.0,194.3229,194.4833,194.304,194.4456,2877.0
2021-07-23 12:30:00,205.97,206.07,205.93,206.05,2831.0,194.4456,194.54,194.4078,194.5211,2831.0
2021-07-23 13:00:00,206.11,206.4,206.1,206.37,17689.0,194.5777,194.8515,194.5683,194.8232,17689.0
2021-07-23 13:30:00,206.28,206.3,206.16,206.29,7876.0,194.7382,194.7571,194.6249,194.7477,7876.0
2021-07-23 14:00:00,206.25,206.33,206.2,206.26,3267.0,194.7099,194.7854,194.6627,194.7194,3267.0
2021-07-23 14:30:00,206.24,206.3,206.22,206.25,29045.0,194.7005,194.7571,194.6816,194.7099,29045.0
2021-07-23 15:00:00,206.29,206.29,206.01,206.21,17920.0,194.7477,194.7477,194.4833,194.6721,17920.0
2021-07-23 15:30:00,206.19,206.5,206.19,206.3,48468.0,194.6533,194.9459,194.6533,194.7571,48468.0
2021-07-26 09:30:00,206.11,206.4,206.07,206.31,40263.0,194.5777,194.8515,194.54,194.7666,40263.0
2021-07-26 10:00:00,206.36,206.4,206.1,206.1,115025.0,194.8138,194.8515,194.5683,194.5683,115025.0
2021-07-26 10:30:00,206.16,206.31,206.02,206.25,9893.0,194.6249,194.7666,194.4928,194.7099,9893.0
2021-07-26 11:00:00,206.2,206.53,206.16,206.53,3325.0,194.6627,194.9742,194.6249,194.9742,3325.0
2021-07-26 11:30:00,206.53,206.67,206.51,206.67,6119.0,194.9742,195.1064,194.9554,195.1064,6119.0
2021-07-26 12:00:00,206.69,206.71,206.49,206.54,2481.0,195.1253,195.1442,194.9365,194.9837,2481.0
2021-07-26 12:30:00,206.52,206.52,206.3,206.39,4882.0,194.9648,194.9648,194.7571,194.8421,4882.0
2021-07-26 13:00:00,206.47,206.61,206.44,206.53,17089.0,194.9176,195.0498,194.8893,194.9742,17089.0
2021-07-26 13:30:00,206.57,206.57,206.41,206.46,16893.0,195.012,195.012,194.861,194.9082,16893.0
2021-07-26 14:00:00,206.5,206.56,206.39,206.5,11615.0,194.9459,195.0026,194.8421,194.9459,11615.0
2021-07-26 14:30:00,206.54,206.62,206.51,206.59,2967.0,194.9837,195.0592,194.9554,195.0309,2967.0
2021-07-26 15:00:00,206.61,206.7,206.57,206.7,24061.0,195.0498,195.1347,195.012,195.1347,24061.0
2021-07-26 15:30:00,206.69,206.76,206.53,206.76,44228.0,195.1253,195.1914,194.9742,195.1914,44228.0
2021-07-27 09:30:00,206.32,206.35,205.69,205.94,23662.0,194.776,194.8043,194.1812,194.4173,23662.0
2021-07-27 10:00:00,205.9,206.09,205.3,205.8,9668.0,194.3795,194.5589,193.8131,194.2851,9668.0
2021-07-27 10:30:00,205.71,205.72,205.15,205.6,11478.0,194.2001,194.2096,193.6715,194.0963,11478.0
2021-07-27 11:00:00,205.55,205.64,204.88,204.91,9153.0,194.0491,194.134,193.4166,193.4449,9153.0
2021-07-27 11:30:00,204.97,205.06,204.61,204.98,83441.0,193.5015,193.5865,193.1617,193.511,83441.0
2021-07-27 12:00:00,204.78,204.8,204.45,204.79,6792.0,193.3222,193.341,193.0106,193.3316,6792.0
2021-07-27 12:30:00,204.82,204.88,204.58,204.67,6160.0,193.3599,193.4166,193.1334,193.2183,6160.0
2021-07-27 13:00:00,204.72,204.72,204.24,204.34,15837.0,193.2655,193.2655,192.8124,192.9068,15837.0
2021-07-27 13:30:00,204.35,204.65,204.27,204.48,6204.0,192.9162,193.1994,192.8407,193.0389,6204.0
2021-07-27 14:00:00,204.44,205.1,204.43,205.02,16048.0,193.0012,193.6243,192.9917,193.5487,16048.0
2021-07-27 14:30:00,205.01,205.3,205.0,205.3,7494.0,193.5393,193.8131,193.5299,193.8131,7494.0
2021-07-27 15:00:00,205.44,205.45,205.23,205.28,15292.0,193.9452,193.9547,193.747,193.7942,15292.0
2021-07-27 15:30:00,205.27,205.71,205.1,205.69,31534.0,193.7847,194.2001,193.6243,194.1812,31534.0
2021-07-28 09:30:00,206.12,206.24,205.34,205.65,36082.0,194.5872,194.7005,193.8508,194.1435,36082.0
2021-07-28 10:00:00,205.64,205.92,205.5,205.92,4052.0,194.134,194.3984,194.0019,194.3984,4052.0
2021-07-28 10:30:00,206.07,206.07,205.56,205.95,5978.0,194.54,194.54,194.0585,194.4267,5978.0
2021-07-28 11:00:00,206.01,206.05,205.9,205.91,5876.0,194.4833,194.5211,194.3795,194.3889,5876.0
2021-07-28 11:30:00,205.84,206.08,205.84,205.96,5770.0,194.3229,194.5494,194.3229,194.4361,5770.0
2021-07-28 12:00:00,205.95,206.01,205.83,205.83,17643.0,194.4267,194.4833,194.3134,194.3134,17643.0
2021-07-28 12:30:00,205.83,205.88,205.69,205.69,2108.0,194.3134,194.3606,194.1812,194.1812,2108.0
2021-07-28 13:00:00,205.76,205.76,205.48,205.48,6825.0,194.2473,194.2473,193.983,193.983,6825.0
2021-07-28 13:30:00,205.44,205.55,205.39,205.49,9691.0,193.9452,194.0491,193.898,193.9924,9691.0
2021-07-28 14:00:00,205.4,205.98,205.26,205.91,7670.0,193.9075,194.455,193.7753,194.3889,7670.0
2021-07-28 14:30:00,205.9,206.48,205.79,206.21,10727.0,194.3795,194.927,194.2756,194.6721,10727.0
2021-07-28 15:00:00,206.28,206.28,206.01,206.06,14273.0,194.7382,194.7382,194.4833,194.5305,14273.0
2021-07-28 15:30:00,206.26,206.26,205.79,205.79,31700.0,194.7194,194.7194,194.2756,194.2756,31700.0
2021-07-29 09:30:00,206.25,206.79,206.08,206.67,15964.0,194.7099,195.2197,194.5494,195.1064,15964.0
2021-07-29 10:00:00,206.62,206.76,206.55,206.75,2897.0,195.0592,195.1914,194.9931,195.1819,2897.0
2021-07-29 10:30:00,206.78,207.04,206.78,207.03,8720.0,195.2103,195.4557,195.2103,195.4463,8720.0
2021-07-29 11:00:00,207.06,207.12,206.9,206.91,9178.0,195.4746,195.5312,195.3235,195.333,9178.0
2021-07-29 11:30:00,206.89,207.03,206.86,206.9,12269.0,195.3141,195.4463,195.2858,195.3235,12269.0
2021-07-29 12:00:00,206.86,207.1,206.86,207.05,8225.0,195.2858,195.5124,195.2858,195.4651,8225.0
2021-07-29 12:30:00,207.11,207.11,206.88,206.94,6774.0,195.5218,195.5218,195.3047,195.3613,6774.0
2021-07-29 13:00:00,206.97,207.11,206.95,207.11,18225.0,195.3896,195.5218,195.3707,195.5218,18225.0
2021-07-29 13:30:00,207.12,207.13,206.96,206.99,5142.0,195.5312,195.5407,195.3802,195.4085,5142.0
2021-07-29 14:00:00,207.01,207.03,206.84,206.9,5265.0,195.4274,195.4463,195.2669,195.3235,5265.0
2021-07-29 14:30:00,206.88,206.9,206.71,206.81,30020.0,195.3047,195.3235,195.1442,195.2386,30020.0
2021-07-29 15:00:00,206.76,206.76,206.7,206.7,4309.0,195.1914,195.1914,195.1347,195.1347,4309.0
2021-07-29 15:30:00,206.66,206.74,206.56,206.59,30846.0,195.097,195.1725,195.0026,195.0309,30846.0
2021-07-30 09:30:00,205.18,206.01,205.18,205.98,26017.0,193.6998,194.4833,193.6998,194.455,26017.0
2021-07-30 10:00:00,206.1,206.19,205.63,205.63,5990.0,194.5683,194.6533,194.1246,194.1246,5990.0
2021-07-30 10:30:00,205.62,205.77,205.6,205.64,4813.0,194.1152,194.2568,194.0963,194.134,4813.0
2021-07-30 11:00:00,205.39,205.74,205.34,205.52,6688.0,193.898,194.2284,193.8508,194.0208,6688.0
2021-07-30 11:30:00,205.59,205.68,205.31,205.31,52362.0,194.0868,194.1718,193.8225,193.8225,52362.0
2021-07-30 12:00:00,205.49,205.62,205.39,205.54,4465.0,193.9924,194.1152,193.898,194.0396,4465.0
2021-07-30 12:30:00,205.59,205.7,205.58,205.63,2996.0,194.0868,194.1907,194.0774,194.1246,2996.0
2021-07-30 13:00:00,205.67,205.68,205.51,205.56,6310.0,194.1624,194.1718,194.0113,194.0585,6310.0
2021-07-30 13:30:00,205.56,205.7,205.54,205.62,10514.0,194.0585,194.1907,194.0396,194.1152,10514.0
2021-07-30 14:00:00,205.53,205.54,205.28,205.29,44552.0,194.0302,194.0396,193.7942,193.8036,44552.0
2021-07-30 14:30:00,205.28,205.47,205.1,205.47,44838.0,193.7942,193.9736,193.6243,193.9736,44838.0
2021-07-30 15:00:00,205.42,205.6,205.25,205.42,11462.0,193.9264,194.0963,193.7659,193.9264,11462.0
2021-07-30 15:30:00,205.48,205.53,205.21,205.38,33059.0,193.983,194.0302,193.7281,193.8886,33059.0
2021-08-02 09:30:00,206.35,206.49,206.07,206.1,28461.0,194.8043,194.9365,194.54,194.5683,28461.0
2021-08-02 10:00:00,206.07,206.45,205.93,206.33,9924.0,194.54,194.8987,194.4078,194.7854,9924.0
2021-08-02 10:30:00,206.4,206.4,206.13,206.15,3566.0,194.8515,194.8515,194.5966,194.6155,3566.0
2021-08-02 11:00:00,206.15,206.32,206.12,206.29,13088.0,194.6155,194.776,194.5872,194.7477,13088.0
2021-08-02 11:30:00,206.32,206.32,205.65,205.65,13442.0,194.776,194.776,194.1435,194.1435,13442.0
2021-08-02 12:00:00,205.62,205.62,205.39,205.56,11906.0,194.1152,194.1152,193.898,194.0585,11906.0
2021-08-02 12:30:00,205.49,205.79,205.49,205.68,27771.0,193.9924,194.2756,193.9924,194.1718,27771.0
2021-08-02 13:00:00,205.7,205.83,205.68,205.76,6002.0,194.1907,194.3134,194.1718,194.2473,6002.0
2021-08-02 13:30:00,205.72,205.77,205.49,205.58,22944.0,194.2096,194.2568,193.9924,194.0774,22944.0
2021-08-02 14:00:00,205.51,205.75,205.51,205.57,15538.0,194.0113,194.2379,194.0113,194.068,15538.0
2021-08-02 14:30:00,205.64,205.73,205.62,205.67,5659.0,194.134,194.219,194.1152,194.1624,5659.0
2021-08-02 15:00:00,205.61,205.7,205.31,205.32,16004.0,194.1057,194.1907,193.8225,193.8319,16004.0
2021-08-02 15:30:00,205.32,205.35,204.93,205.04,26703.0,193.8319,193.8603,193.4638,193.5676,26703.0
2021-08-03 09:30:00,205.53,205.53,204.6,204.64,25292.0,194.0302,194.0302,193.1522,193.19,25292.0
2021-08-03 10:00:00,204.71,205.13,204.28,205.1,9405.0,193.2561,193.6526,192.8501,193.6243,9405.0
2021-08-03 10:30:00,204.75,205.2,204.7,204.96,4242.0,193.2938,193.7187,193.2466,193.4921,4242.0
2021-08-03 11:00:00,204.9,204.99,204.7,204.99,3573.0,193.4354,193.5204,193.2466,193.5204,3573.0
2021-08-03 11:30:00,205.2,205.95,205.2,205.94,45995.0,193.7187,194.4267,193.7187,194.4173,45995.0
2021-08-03 12:00:00,205.97,206.01,205.66,205.72,4902.0,194.4456,194.4833,194.1529,194.2096,4902.0
2021-08-03 12:30:00,205.74,205.97,205.74,205.96,3870.0,194.2284,194.4456,194.2284,194.4361,3870.0
2021-08-03 13:00:00,206.02,206.2,206.02,206.06,7773.0,194.4928,194.6627,194.4928,194.5305,7773.0
2021-08-03 13:30:00,206.1,206.16,206.03,206.12,11877.0,194.5683,194.6249,194.5022,194.5872,11877.0
2021-08-03 14:00:00,206.14,206.31,205.93,206.28,15416.0,194.6061,194.7666,194.4078,194.7382,15416.0
2021-08-03 14:30:00,206.29,206.31,206.13,206.2,15369.0,194.7477,194.7666,194.5966,194.6627,15369.0
2021-08-03 15:00:00,206.32,206.52,206.29,206.46,6731.0,194.776,194.9648,194.7477,194.9082,6731.0
2021-08-03 15:30:00,206.46,206.65,206.39,206.65,19942.0,194.9082,195.0875,194.8421,195.0875,19942.0
2021-08-04 09:30:00,206.05,206.28,205.94,206.12,24268.0,194.5211,194.7382,194.4173,194.5872,24268.0
2021-08-04 10:00:00,206.16,206.35,205.99,206.0,67290.0,194.6249,194.8043,194.4645,194.4739,67290.0
2021-08-04 10:30:00,205.84,206.15,205.74,205.85,9569.0,194.3229,194.6155,194.2284,194.3323,9569.0
2021-08-04 11:00:00,205.88,206.12,205.8,205.84,5896.0,194.3606,194.5872,194.2851,194.3229,5896.0
2021-08-04 11:30:00,205.84,205.91,205.58,205.84,5495.0,194.3229,194.3889,194.0774,194.3229,5495.0
2021-08-04 12:00:00,205.87,206.01,205.85,205.89,8238.0,194.3512,194.4833,194.3323,194.3701,8238.0
2021-08-04 12:30:00,205.84,205.98,205.82,205.98,5577.0,194.3229,194.455,194.304,194.455,5577.0
2021-08-04 13:00:00,206.09,206.24,206.09,206.13,5976.0,194.5589,194.7005,194.5589,194.5966,5976.0
2021-08-04 13:30:00,206.17,206.17,206.01,206.16,2871.0,194.6344,194.6344,194.4833,194.6249,2871.0
2021-08-04 14:00:00,206.16,206.29,206.16,206.29,4488.0,194.6249,194.7477,194.6249,194.7477,4488.0
2021-08-04 14:30:00,206.22,206.31,206.06,206.07,5901.0,194.6816,194.7666,194.5305,194.54,5901.0
2021-08-04 15:00:00,206.1,206.12,205.97,206.08,5276.0,194.5683,194.5872,194.4456,194.5494,5276.0
2021-08-04 15:30:00,206.11,206.15,205.86,205.86,33304.0,194.5777,194.6155,194.3417,194.3417,33304.0
2021-08-05 09:30:00,206.31,206.56,206.17,206.53,15825.0,194.7666,195.0026,194.6344,194.9742,15825.0
2021-08-05 10:00:00,206.59,206.62,206.42,206.42,13376.0,195.0309,195.0592,194.8704,194.8704,13376.0
2021-08-05 10:30:00,206.55,206.67,206.47,206.67,4525.0,194.9931,195.1064,194.9176,195.1064,4525.0
2021-08-05 11:00:00,206.73,206.85,206.7,206.82,7919.0,195.1631,195.2763,195.1347,195.248,7919.0
2021-08-05 11:30:00,206.86,206.86,206.71,206.72,6652.0,195.2858,195.2858,195.1442,195.1536,6652.0
2021-08-05 12:00:00,206.71,206.81,206.69,206.76,2229.0,195.1442,195.2386,195.1253,195.1914,2229.0
2021-08-05 12:30:00,206.73,206.75,206.56,206.57,3025.0,195.1631,195.1819,195.0026,195.012,3025.0
2021-08-05 13:00:00,206.58,206.7,206.55,206.7,9033.0,195.0214,195.1347,194.9931,195.1347,9033.0
2021-08-05 13:30:00,206.71,206.78,206.69,206.77,2681.0,195.1442,195.2103,195.1253,195.2008,2681.0
2021-08-05 14:00:00,206.84,206.86,206.75,206.75,5079.0,195.2669,195.2858,195.1819,195.1819,5079.0
2021-08-05 14:30:00,206.74,206.8,206.68,206.69,3255.0,195.1725,195.2291,195.1159,195.1253,3255.0
2021-08-05 15:00:00,206.74,206.76,206.62,206.7,8775.0,195.1725,195.1914,195.0592,195.1347,8775.0
2021-08-05 15:30:00,206.74,207.16,206.7,207.15,17334.0,195.1725,195.569,195.1347,195.5596,17334.0
2021-08-06 09:30:00,207.26,207.55,207.16,207.24,18840.0,195.6634,195.9372,195.569,195.6445,18840.0
2021-08-06 10:00:00,207.29,207.34,207.23,207.3,4084.0,195.6917,195.7389,195.6351,195.7012,4084.0
2021-08-06 10:30:00,207.34,207.35,207.02,207.03,1397.0,195.7389,195.7484,195.4368,195.4463,1397.0
2021-08-06 11:00:00,207.04,207.27,207.04,207.16,5448.0,195.4557,195.6728,195.4557,195.569,5448.0
2021-08-06 11:30:00,207.24,207.25,207.11,207.25,5673.0,195.6445,195.654,195.5218,195.654,5673.0
2021-08-06 12:00:00,207.3,207.36,207.28,207.3,10614.0,195.7012,195.7578,195.6823,195.7012,10614.0
2021-08-06 12:30:00,207.3,207.45,207.26,207.45,4673.0,195.7012,195.8428,195.6634,195.8428,4673.0
2021-08-06 13:00:00,207.43,207.45,207.34,207.34,6969.0,195.8239,195.8428,195.7389,195.7389,6969.0
2021-08-06 13:30:00,207.37,207.39,207.33,207.38,2986.0,195.7672,195.7861,195.7295,195.7767,2986.0
2021-08-06 14:00:00,207.4,207.43,207.29,207.32,5010.0,195.7956,195.8239,195.6917,195.72,5010.0
2021-08-06 14:30:00,207.33,207.36,207.13,207.15,4001.0,195.7295,195.7578,195.5407,195.5596,4001.0
2021-08-06 15:00:00,207.08,207.24,207.08,207.23,3030.0,195.4935,195.6445,195.4935,195.6351,3030.0
2021-08-06 15:30:00,207.29,207.35,207.11,207.3,21230.0,195.6917,195.7484,195.5218,195.7012,21230.0
2021-08-09 09:30:00,207.34,207.39,206.79,206.97,18048.0,195.7389,195.7861,195.2197,195.3896,18048.0
2021-08-09 10:00:00,206.97,207.1,206.9,207.05,7156.0,195.3896,195.5124,195.3235,195.4651,7156.0
2021-08-09 10:30:00,207.12,207.27,207.08,207.08,4722.0,195.5312,195.6728,195.4935,195.4935,4722.0
2021-08-09 11:00:00,207.06,207.17,207.06,207.07,4840.0,195.4746,195.5784,195.4746,195.484,4840.0
2021-08-09 11:30:00,207.17,207.26,207.14,207.26,4373.0,195.5784,195.6634,195.5501,195.6634,4373.0
2021-08-09 12:00:00,207.35,207.35,207.2,207.2,3446.0,195.7484,195.7484,195.6068,195.6068,3446.0
2021-08-09 12:30:00,207.27,207.29,207.21,207.24,5385.0,195.6728,195.6917,195.6162,195.6445,5385.0
2021-08-09 13:00:00,207.24,207.3,207.24,207.27,3493.0,195.6445,195.7012,195.6445,195.6728,3493.0
2021-08-09 13:30:00,207.26,207.33,207.2,207.32,9767.0,195.6634,195.7295,195.6068,195.72,9767.0
2021-08-09 14:00:00,207.34,207.43,207.32,207.43,3645.0,195.7389,195.8239,195.72,195.8239,3645.0
2021-08-09 14:30:00,207.47,207.52,207.37,207.39,13880.0,195.8616,195.9089,195.7672,195.7861,13880.0
2021-08-09 15:00:00,207.39,207.39,207.26,207.32,6232.0,195.7861,195.7861,195.6634,195.72,6232.0
2021-08-09 15:30:00,207.31,207.44,207.16,207.27,17742.0,195.7106,195.8333,195.569,195.6728,17742.0
2021-08-10 09:30:00,207.54,207.63,207.43,207.61,32486.0,195.9277,196.0127,195.8239,195.9938,32486.0
2021-08-10 10:00:00,207.68,207.8,207.57,207.63,10062.0,196.0599,196.1732,195.9561,196.0127,10062.0
2021-08-10 10:30:00,207.46,207.46,207.08,207.18,5178.0,195.8522,195.8522,195.4935,195.5879,5178.0
2021-08-10 11:00:00,207.09,207.33,206.97,207.33,6396.0,195.5029,195.7295,195.3896,195.7295,6396.0
2021-08-10 11:30:00,207.33,207.51,207.32,207.51,2742.0,195.7295,195.8994,195.72,195.8994,2742.0
2021-08-10 12:00:00,207.54,207.67,207.53,207.62,3235.0,195.9277,196.0505,195.9183,196.0033,3235.0
2021-08-10 12:30:00,207.51,207.51,207.44,207.45,4716.0,195.8994,195.8994,195.8333,195.8428,4716.0
2021-08-10 13:00:00,207.47,207.49,207.39,207.39,6948.0,195.8616,195.8805,195.7861,195.7861,6948.0
2021-08-10 13:30:00,207.44,207.46,207.31,207.41,8169.0,195.8333,195.8522,195.7106,195.805,8169.0
2021-08-10 14:00:00,207.46,207.49,207.19,207.37,17237.0,195.8522,195.8805,195.5973,195.7672,17237.0
2021-08-10 14:30:00,207.35,207.41,207.34,207.36,6330.0,195.7484,195.805,195.7389,195.7578,6330.0
2021-08-10 15:00:00,207.33,207.33,207.23,207.3,3922.0,195.7295,195.7295,195.6351,195.7012,3922.0
2021-08-10 15:30:00,207.28,207.3,207.07,207.25,14873.0,195.6823,195.7012,195.484,195.654,14873.0
2021-08-11 09:30:00,207.79,207.87,207.62,207.76,17066.0,196.1637,196.2393,196.0033,196.1354,17066.0
2021-08-11 10:00:00,207.75,207.82,207.66,207.75,6820.0,196.126,196.1921,196.041,196.126,6820.0
2021-08-11 10:30:00,207.78,207.78,207.55,207.55,7102.0,196.1543,196.1543,195.9372,195.9372,7102.0
2021-08-11 11:00:00,207.53,207.53,207.21,207.33,5989.0,195.9183,195.9183,195.6162,195.7295,5989.0
2021-08-11 11:30:00,207.3,207.31,207.07,207.17,9597.0,195.7012,195.7106,195.484,195.5784,9597.0
2021-08-11 12:00:00,207.18,207.31,207.17,207.28,2107.0,195.5879,195.7106,195.5784,195.6823,2107.0
2021-08-11 12:30:00,207.3,207.43,207.3,207.43,7864.0,195.7012,195.8239,195.7012,195.8239,7864.0
2021-08-11 13:00:00,207.47,207.55,207.44,207.55,6824.0,195.8616,195.9372,195.8333,195.9372,6824.0
2021-08-11 13:30:00,207.53,207.55,207.39,207.45,12429.0,195.9183,195.9372,195.7861,195.8428,12429.0
2021-08-11 14:00:00,207.43,207.56,207.38,207.39,9317.0,195.8239,195.9466,195.7767,195.7861,9317.0
2021-08-11 14:30:00,207.47,207.57,207.47,207.5,10630.0,195.8616,195.9561,195.8616,195.89,10630.0
2021-08-11 15:00:00,207.54,207.65,207.53,207.64,8295.0,195.9277,196.0316,195.9183,196.0221,8295.0
2021-08-11 15:30:00,207.63,207.68,207.51,207.67,8398.0,196.0127,196.0599,195.8994,196.0505,8398.0
2021-08-12 09:30:00,207.67,207.67,207.32,207.39,29642.0,196.0505,196.0505,195.72,195.7861,29642.0
2021-08-12 10:00:00,207.3,207.62,207.2,207.62,3497.0,195.7012,196.0033,195.6068,196.0033,3497.0
2021-08-12 10:30:00,207.65,207.78,207.58,207.78,3014.0,196.0316,196.1543,195.9655,196.1543,3014.0
2021-08-12 11:00:00,207.77,207.78,207.6,207.78,4666.0,196.1449,196.1543,195.9844,196.1543,4666.0
2021-08-12 11:30:00,207.73,207.9,207.73,207.9,2887.0,196.1071,196.2676,196.1071,196.2676,2887.0
2021-08-12 12:00:00,207.86,208.01,207.84,207.92,4740.0,196.2298,196.3714,196.2109,196.2865,4740.0
2021-08-12 12:30:00,207.99,208.03,207.94,207.94,47702.0,196.3526,196.3903,196.3054,196.3054,47702.0
2021-08-12 13:00:00,207.96,207.96,207.88,207.96,8871.0,196.3242,196.3242,196.2487,196.3242,8871.0
2021-08-12 13:30:00,207.98,208.02,207.97,208.0,4208.0,196.3431,196.3809,196.3337,196.362,4208.0
2021-08-12 14:00:00,208.0,208.13,207.99,208.13,3660.0,196.362,196.4847,196.3526,196.4847,3660.0
2021-08-12 14:30:00,208.13,208.28,208.1,208.28,7738.0,196.4847,196.6263,196.4564,196.6263,7738.0
2021-08-12 15:00:00,208.28,208.35,208.26,208.31,5353.0,196.6263,196.6924,196.6074,196.6546,5353.0
2021-08-12 15:30:00,208.3,208.44,208.28,208.35,108906.0,196.6452,196.7774,196.6263,196.6924,108906.0
2021-08-13 09:30:00,208.67,208.67,208.41,208.59,20861.0,196.9945,196.9945,196.7491,196.919,20861.0
2021-08-13 10:00:00,208.46,208.72,208.41,208.5,7162.0,196.7963,197.0417,196.7491,196.834,7162.0
2021-08-13 10:30:00,208.55,208.58,208.47,208.51,4196.0,196.8812,196.9095,196.8057,196.8435,4196.0
2021-08-13 11:00:00,208.52,208.61,208.49,208.52,43825.0,196.8529,196.9379,196.8246,196.8529,43825.0
2021-08-13 11:30:00,208.54,208.56,208.51,208.52,4141.0,196.8718,196.8907,196.8435,196.8529,4141.0
2021-08-13 12:00:00,208.57,208.6,208.55,208.56,4054.0,196.9001,196.9284,196.8812,196.8907,4054.0
2021-08-13 12:30:00,208.58,208.58,208.47,208.56,1896.0,196.9095,196.9095,196.8057,196.8907,1896.0
2021-08-13 13:00:00,208.59,208.61,208.53,208.59,8887.0,196.919,196.9379,196.8623,196.919,8887.0
2021-08-13 13:30:00,208.58,208.68,208.58,208.6,15728.0,196.9095,197.0039,196.9095,196.9284,15728.0
2021-08-13 14:00:00,208.63,208.65,208.59,208.61,6836.0,196.9567,196.9756,196.919,196.9379,6836.0
2021-08-13 14:30:00,208.6,208.6,208.45,208.52,5969.0,196.9284,196.9284,196.7868,196.8529,5969.0
2021-08-13 15:00:00,208.53,208.61,208.53,208.55,8796.0,196.8623,196.9379,196.8623,196.8812,8796.0
2021-08-13 15:30:00,208.52,208.73,208.46,208.73,11825.0,196.8529,197.0511,196.7963,197.0511,11825.0
2021-08-16 09:30:00,208.05,208.46,207.37,207.48,26984.0,196.4092,196.7963,195.7672,195.8711,26984.0
2021-08-16 10:00:00,207.35,207.65,207.15,207.17,16153.0,195.7484,196.0316,195.5596,195.5784,16153.0
2021-08-16 10:30:00,207.09,207.42,207.09,207.22,3603.0,195.5029,195.8144,195.5029,195.6256,3603.0
2021-08-16 11:00:00,207.39,207.55,207.25,207.47,3295.0,195.7861,195.9372,195.654,195.8616,3295.0
2021-08-16 11:30:00,207.51,207.84,207.51,207.79,3296.0,195.8994,196.2109,195.8994,196.1637,3296.0
2021-08-16 12:00:00,207.88,207.97,207.83,207.9,7397.0,196.2487,196.3337,196.2015,196.2676,7397.0
2021-08-16 12:30:00,207.91,208.09,207.82,208.06,10314.0,196.277,196.447,196.1921,196.4186,10314.0
2021-08-16 13:00:00,208.06,208.18,208.06,208.18,4409.0,196.4186,196.5319,196.4186,196.5319,4409.0
2021-08-16 13:30:00,208.22,208.48,208.21,208.48,11005.0,196.5697,196.8151,196.5602,196.8151,11005.0
2021-08-16 14:00:00,208.43,208.6,208.43,208.49,9971.0,196.7679,196.9284,196.7679,196.8246,9971.0
2021-08-16 14:30:00,208.52,208.77,208.51,208.72,4223.0,196.8529,197.0889,196.8435,197.0417,4223.0
2021-08-16 15:00:00,208.7,208.85,208.67,208.82,3685.0,197.0228,197.1644,196.9945,197.1361,3685.0
2021-08-16 15:30:00,208.8,209.06,208.71,209.03,18057.0,197.1172,197.3627,197.0323,197.3344,18057.0
2021-08-17 09:30:00,207.83,208.06,207.4,207.46,21398.0,196.2015,196.4186,195.7956,195.8522,21398.0
2021-08-17 10:00:00,207.41,208.03,207.35,208.02,5420.0,195.805,196.3903,195.7484,196.3809,5420.0
2021-08-17 10:30:00,207.88,208.1,207.72,208.1,4606.0,196.2487,196.4564,196.0977,196.4564,4606.0
2021-08-17 11:00:00,207.8,207.86,207.58,207.58,5531.0,196.1732,196.2298,195.9655,195.9655,5531.0
2021-08-17 11:30:00,207.56,207.67,207.23,207.23,2562.0,195.9466,196.0505,195.6351,195.6351,2562.0
2021-08-17 12:00:00,207.13,207.21,206.97,207.15,7763.0,195.5407,195.6162,195.3896,195.5596,7763.0
2021-08-17 12:30:00,207.0,207.04,206.25,206.25,4296.0,195.4179,195.4557,194.7099,194.7099,4296.0
2021-08-17 13:00:00,206.44,206.82,206.35,206.81,10917.0,194.8893,195.248,194.8043,195.2386,10917.0
2021-08-17 13:30:00,206.74,206.75,206.35,206.7,7070.0,195.1725,195.1819,194.8043,195.1347,7070.0
2021-08-17 14:00:00,206.95,207.17,206.88,206.88,12586.0,195.3707,195.5784,195.3047,195.3047,12586.0
2021-08-17 14:30:00,206.92,207.3,206.69,207.3,11952.0,195.3424,195.7012,195.1253,195.7012,11952.0
2021-08-17 15:00:00,207.36,207.48,207.2,207.29,20815.0,195.7578,195.8711,195.6068,195.6917,20815.0
2021-08-17 15:30:00,207.34,207.7,207.16,207.66,15218.0,195.7389,196.0788,195.569,196.041,15218.0
2021-08-18 09:30:00,207.3,207.68,207.2,207.67,16354.0,195.7012,196.0599,195.6068,196.0505,16354.0
2021-08-18 10:00:00,207.71,207.9,207.61,207.74,9709.0,196.0882,196.2676,195.9938,196.1165,9709.0
2021-08-18 10:30:00,207.79,207.79,207.56,207.63,4065.0,196.1637,196.1637,195.9466,196.0127,4065.0
2021-08-18 11:00:00,207.52,207.61,207.4,207.49,4391.0,195.9089,195.9938,195.7956,195.8805,4391.0
2021-08-18 11:30:00,207.48,207.56,207.33,207.42,2160.0,195.8711,195.9466,195.7295,195.8144,2160.0
2021-08-18 12:00:00,207.58,207.58,207.27,207.27,2195.0,195.9655,195.9655,195.6728,195.6728,2195.0
2021-08-18 12:30:00,207.32,207.4,207.29,207.36,3245.0,195.72,195.7956,195.6917,195.7578,3245.0
2021-08-18 13:00:00,207.4,207.44,207.3,207.32,21230.0,195.7956,195.8333,195.7012,195.72,21230.0
2021-08-18 13:30:00,207.33,207.45,207.33,207.43,4440.0,195.7295,195.8428,195.7295,195.8239,4440.0
2021-08-18 14:00:00,207.46,207.81,206.8,207.13,8200.0,195.8522,196.1826,195.2291,195.5407,8200.0
2021-08-18 14:30:00,207.44,207.51,207.08,207.27,7544.0,195.8333,195.8994,195.4935,195.6728,7544.0
2021-08-18 15:00:00,207.21,207.21,206.64,206.64,17081.0,195.6162,195.6162,195.0781,195.0781,17081.0
2021-08-18 15:30:00,206.61,206.63,205.43,205.55,37222.0,195.0498,195.0686,193.9358,194.0491,37222.0
2021-08-19 09:30:00,204.09,205.28,203.78,205.21,35384.0,192.6708,193.7942,192.3781,193.7281,35384.0
2021-08-19 10:00:00,205.21,205.78,205.2,205.38,8718.0,193.7281,194.2662,193.7187,193.8886,8718.0
2021-08-19 10:30:00,205.42,205.6,204.73,205.6,10574.0,193.9264,194.0963,193.275,194.0963,10574.0
2021-08-19 11:00:00,205.6,205.71,205.33,205.4,11984.0,194.0963,194.2001,193.8414,193.9075,11984.0
2021-08-19 11:30:00,205.52,206.25,205.52,206.23,20600.0,194.0208,194.7099,194.0208,194.691,20600.0
2021-08-19 12:00:00,206.31,206.35,205.87,205.95,28026.0,194.7666,194.8043,194.3512,194.4267,28026.0
2021-08-19 12:30:00,206.04,206.27,205.99,206.25,19825.0,194.5117,194.7288,194.4645,194.7099,19825.0
2021-08-19 13:00:00,206.25,206.25,205.64,205.64,7088.0,194.7099,194.7099,194.134,194.134,7088.0
2021-08-19 13:30:00,205.59,205.78,205.38,205.38,24248.0,194.0868,194.2662,193.8886,193.8886,24248.0
2021-08-19 14:00:00,205.38,205.5,204.94,204.94,14933.0,193.8886,194.0019,193.4732,193.4732,14933.0
2021-08-19 14:30:00,204.88,205.62,204.73,205.62,15403.0,193.4166,194.1152,193.275,194.1152,15403.0
2021-08-19 15:00:00,205.86,206.13,205.8,206.06,17656.0,194.3417,194.5966,194.2851,194.5305,17656.0
2021-08-19 15:30:00,206.1,206.27,205.48,205.73,14525.0,194.5683,194.7288,193.983,194.219,14525.0
2021-08-20 09:30:00,206.03,206.7,205.75,206.7,18934.0,194.5022,195.1347,194.2379,195.1347,18934.0
2021-08-20 10:00:00,206.68,207.15,206.67,207.0,5031.0,195.1159,195.5596,195.1064,195.4179,5031.0
2021-08-20 10:30:00,207.03,207.16,206.84,206.96,5665.0,195.4463,195.569,195.2669,195.3802,5665.0
2021-08-20 11:00:00,206.9,207.02,206.86,206.9,5549.0,195.3235,195.4368,195.2858,195.3235,5549.0
2021-08-20 11:30:00,206.88,207.11,206.7,206.9,30759.0,195.3047,195.5218,195.1347,195.3235,30759.0
2021-08-20 12:00:00,206.9,207.25,206.89,207.25,10285.0,195.3235,195.654,195.3141,195.654,10285.0
2021-08-20 12:30:00,207.35,207.45,207.27,207.33,8660.0,195.7484,195.8428,195.6728,195.7295,8660.0
2021-08-20 13:00:00,207.4,207.43,207.33,207.33,10000.0,195.7956,195.8239,195.7295,195.7295,10000.0
2021-08-20 13:30:00,207.37,207.37,207.09,207.11,8786.0,195.7672,195.7672,195.5029,195.5218,8786.0
2021-08-20 14:00:00,207.13,207.29,207.09,207.13,5792.0,195.5407,195.6917,195.5029,195.5407,5792.0
2021-08-20 14:30:00,207.1,207.16,207.0,207.15,23574.0,195.5124,195.569,195.4179,195.5596,23574.0
2021-08-20 15:00:00,207.13,207.39,207.13,207.38,1516.0,195.5407,195.7861,195.5407,195.7767,1516.0
2021-08-20 15:30:00,207.37,207.54,207.32,207.37,27198.0,195.7672,195.9277,195.72,195.7672,27198.0
2021-08-23 09:30:00,208.18,208.83,208.18,208.78,34949.0,196.5319,197.1456,196.5319,197.0984,34949.0
2021-08-23 10:00:00,208.73,209.25,208.72,209.12,7569.0,197.0511,197.5421,197.0417,197.4193,7569.0
2021-08-23 10:30:00,209.07,209.3,209.05,209.29,5671.0,197.3721,197.5893,197.3532,197.5798,5671.0
2021-08-23 11:00:00,209.3,209.45,209.28,209.34,3702.0,197.5893,197.7309,197.5704,197.627,3702.0
2021-08-23 11:30:00,209.41,209.54,209.41,209.54,3711.0,197.6931,197.8158,197.6931,197.8158,3711.0
2021-08-23 12:00:00,209.53,209.6,209.52,209.53,2950.0,197.8064,197.8725,197.7969,197.8064,2950.0
2021-08-23 12:30:00,209.57,209.63,209.52,209.59,5378.0,197.8441,197.9008,197.7969,197.863,5378.0
2021-08-23 13:00:00,209.7,209.75,209.49,209.52,18228.0,197.9669,198.0141,197.7686,197.7969,18228.0
2021-08-23 13:30:00,209.48,209.57,209.39,209.53,20226.0,197.7592,197.8441,197.6742,197.8064,20226.0
2021-08-23 14:00:00,209.51,209.63,209.49,209.56,23192.0,197.7875,197.9008,197.7686,197.8347,23192.0
2021-08-23 14:30:00,209.59,209.68,209.59,209.68,5819.0,197.863,197.948,197.863,197.948,5819.0
2021-08-23 15:00:00,209.65,209.67,209.5,209.59,16508.0,197.9197,197.9386,197.7781,197.863,16508.0
2021-08-23 15:30:00,209.58,209.66,209.28,209.28,19593.0,197.8536,197.9291,197.5704,197.5704,19593.0
2021-08-24 09:30:00,209.71,209.84,209.54,209.81,25822.0,197.9763,198.099,197.8158,198.0707,25822.0
2021-08-24 10:00:00,209.78,209.93,209.72,209.92,12182.0,198.0424,198.184,197.9858,198.1746,12182.0
2021-08-24 10:30:00,209.91,209.96,209.86,209.91,4129.0,198.1651,198.2123,198.1179,198.1651,4129.0
2021-08-24 11:00:00,209.83,209.95,209.83,209.88,11296.0,198.0896,198.2029,198.0896,198.1368,11296.0
2021-08-24 11:30:00,209.72,209.8,209.69,209.76,6487.0,197.9858,198.0613,197.9574,198.0235,6487.0
2021-08-24 12:00:00,209.78,209.78,209.64,209.64,3581.0,198.0424,198.0424,197.9102,197.9102,3581.0
2021-08-24 12:30:00,209.61,209.73,209.6,209.7,4726.0,197.8819,197.9952,197.8725,197.9669,4726.0
2021-08-24 13:00:00,209.74,209.79,209.73,209.77,7380.0,198.0046,198.0518,197.9952,198.033,7380.0
2021-08-24 13:30:00,209.77,209.92,209.77,209.89,10170.0,198.033,198.1746,198.033,198.1462,10170.0
2021-08-24 14:00:00,209.93,209.96,209.89,209.96,4630.0,198.184,198.2123,198.1462,198.2123,4630.0
2021-08-24 14:30:00,209.9,210.02,209.9,210.02,7527.0,198.1557,198.269,198.1557,198.269,7527.0
2021-08-24 15:00:00,209.99,210.04,209.95,209.98,5854.0,198.2407,198.2879,198.2029,198.2312,5854.0
2021-08-24 15:30:00,209.93,209.96,209.7,209.77,18085.0,198.184,198.2123,197.9669,198.033,18085.0
2021-08-25 09:30:00,209.91,209.92,209.66,209.89,20793.0,198.1651,198.1746,197.9291,198.1462,20793.0
2021-08-25 10:00:00,209.93,210.07,209.85,209.93,10462.0,198.184,198.3162,198.1085,198.184,10462.0
2021-08-25 10:30:00,210.0,210.04,209.84,210.04,4874.0,198.2501,198.2879,198.099,198.2879,4874.0
2021-08-25 11:00:00,210.03,210.17,210.02,210.17,8499.0,198.2784,198.4106,198.269,198.4106,8499.0
2021-08-25 11:30:00,210.19,210.34,210.14,210.34,5872.0,198.4295,198.5711,198.3823,198.5711,5872.0
2021-08-25 12:00:00,210.32,210.4,210.28,210.38,11973.0,198.5522,198.6277,198.5144,198.6088,11973.0
2021-08-25 12:30:00,210.4,210.42,210.3,210.39,29337.0,198.6277,198.6466,198.5333,198.6183,29337.0
2021-08-25 13:00:00,210.37,210.38,210.29,210.3,7708.0,198.5994,198.6088,198.5239,198.5333,7708.0
2021-08-25 13:30:00,210.32,210.38,210.28,210.31,11843.0,198.5522,198.6088,198.5144,198.5427,11843.0
2021-08-25 14:00:00,210.29,210.38,210.29,210.34,3512.0,198.5239,198.6088,198.5239,198.5711,3512.0
2021-08-25 14:30:00,210.35,210.36,210.21,210.35,76660.0,198.5805,198.5899,198.4483,198.5805,76660.0
2021-08-25 15:00:00,210.34,210.36,210.17,210.27,7503.0,198.5711,198.5899,198.4106,198.505,7503.0
2021-08-25 15:30:00,210.31,210.44,210.21,210.21,34577.0,198.5427,198.6655,198.4483,198.4483,34577.0
2021-08-26 09:30:00,210.16,210.23,210.02,210.02,13188.0,198.4011,198.4672,198.269,198.269,13188.0
2021-08-26 10:00:00,210.0,210.15,209.34,209.34,11126.0,198.2501,198.3917,197.627,197.627,11126.0
2021-08-26 10:30:00,209.66,209.72,209.17,209.26,9145.0,197.9291,197.9858,197.4665,197.5515,9145.0
2021-08-26 11:00:00,209.28,209.73,209.02,209.58,8115.0,197.5704,197.9952,197.3249,197.8536,8115.0
2021-08-26 11:30:00,209.51,209.67,209.45,209.62,3085.0,197.7875,197.9386,197.7309,197.8914,3085.0
2021-08-26 12:00:00,209.65,209.86,209.64,209.81,4046.0,197.9197,198.1179,197.9102,198.0707,4046.0
2021-08-26 12:30:00,209.83,209.83,209.64,209.75,4146.0,198.0896,198.0896,197.9102,198.0141,4146.0
2021-08-26 13:00:00,209.7,209.8,209.46,209.59,9222.0,197.9669,198.0613,197.7403,197.863,9222.0
2021-08-26 13:30:00,209.68,209.73,209.59,209.69,15210.0,197.948,197.9952,197.863,197.9574,15210.0
2021-08-26 14:00:00,209.5,209.5,209.33,209.42,5290.0,197.7781,197.7781,197.6176,197.7025,5290.0
2021-08-26 14:30:00,209.41,209.49,209.22,209.23,6626.0,197.6931,197.7686,197.5137,197.5232,6626.0
2021-08-26 15:00:00,209.22,209.3,208.95,209.13,11532.0,197.5137,197.5893,197.2588,197.4288,11532.0
2021-08-26 15:30:00,209.26,209.33,209.0,209.0,13897.0,197.5515,197.6176,197.306,197.306,13897.0
2021-08-27 09:30:00,209.48,209.74,209.44,209.65,19523.0,197.7592,198.0046,197.7214,197.9197,19523.0
2021-08-27 10:00:00,209.44,210.63,209.44,210.3,8524.0,197.7214,198.8448,197.7214,198.5333,8524.0
2021-08-27 10:30:00,210.45,210.66,210.29,210.61,6234.0,198.6749,198.8732,198.5239,198.826,6234.0
2021-08-27 11:00:00,210.61,210.65,210.47,210.51,3014.0,198.826,198.8637,198.6938,198.7316,3014.0
2021-08-27 11:30:00,210.45,210.76,210.44,210.72,11271.0,198.6749,198.9676,198.6655,198.9298,11271.0
2021-08-27 12:00:00,210.73,210.76,210.62,210.75,7904.0,198.9392,198.9676,198.8354,198.9581,7904.0
2021-08-27 12:30:00,210.77,210.8,210.74,210.8,5169.0,198.977,199.0053,198.9487,199.0053,5169.0
2021-08-27 13:00:00,210.84,210.95,210.84,210.94,11220.0,199.0431,199.1469,199.0431,199.1375,11220.0
2021-08-27 13:30:00,210.93,210.97,210.84,210.91,8251.0,199.1281,199.1658,199.0431,199.1092,8251.0
2021-08-27 14:00:00,210.83,210.86,210.74,210.83,6605.0,199.0337,199.062,198.9487,199.0337,6605.0
2021-08-27 14:30:00,210.87,210.88,210.79,210.81,10537.0,199.0714,199.0809,198.9959,199.0148,10537.0
2021-08-27 15:00:00,210.86,211.0,210.83,210.95,4190.0,199.062,199.1941,199.0337,199.1469,4190.0
2021-08-27 15:30:00,210.89,211.03,210.73,210.87,17684.0,199.0903,199.2225,198.9392,199.0714,17684.0
2021-08-30 09:30:00,211.27,211.42,211.07,211.39,18514.0,199.449,199.5906,199.2602,199.5623,18514.0
2021-08-30 10:00:00,211.35,211.77,211.35,211.77,7621.0,199.5246,199.9211,199.5246,199.9211,7621.0
2021-08-30 10:30:00,211.88,212.06,211.83,212.06,4560.0,200.0249,200.1948,199.9777,200.1948,4560.0
2021-08-30 11:00:00,212.05,212.17,211.97,212.01,4645.0,200.1854,200.2987,200.1099,200.1476,4645.0
2021-08-30 11:30:00,212.06,212.15,212.04,212.14,4063.0,200.1948,200.2798,200.1759,200.2704,4063.0
2021-08-30 12:00:00,212.12,212.15,211.9,211.92,5529.0,200.2515,200.2798,200.0438,200.0627,5529.0
2021-08-30 12:30:00,211.95,212.04,211.91,212.04,3058.0,200.091,200.1759,200.0532,200.1759,3058.0
2021-08-30 13:00:00,212.02,212.09,212.0,212.05,6574.0,200.1571,200.2232,200.1382,200.1854,6574.0
2021-08-30 13:30:00,212.03,212.15,212.02,212.12,9074.0,200.1665,200.2798,200.1571,200.2515,9074.0
2021-08-30 14:00:00,212.11,212.18,212.06,212.07,6803.0,200.242,200.3081,200.1948,200.2043,6803.0
2021-08-30 14:30:00,212.12,212.13,212.02,212.12,13926.0,200.2515,200.2609,200.1571,200.2515,13926.0
2021-08-30 15:00:00,212.1,212.16,212.03,212.04,14243.0,200.2326,200.2892,200.1665,200.1759,14243.0
2021-08-30 15:30:00,212.01,212.02,211.77,211.77,27890.0,200.1476,200.1571,199.9211,199.9211,27890.0
2021-08-31 09:30:00,211.81,211.81,211.16,211.28,61482.0,199.9588,199.9588,199.3452,199.4585,61482.0
2021-08-31 10:00:00,211.22,211.59,211.21,211.46,63168.0,199.4018,199.7511,199.3924,199.6284,63168.0
2021-08-31 10:30:00,211.43,211.64,211.4,211.62,50615.0,199.6001,199.7983,199.5718,199.7794,50615.0
2021-08-31 11:00:00,211.63,211.84,211.54,211.7,41260.0,199.7889,199.9871,199.7039,199.855,41260.0
2021-08-31 11:30:00,211.71,211.83,211.66,211.75,43818.0,199.8644,199.9777,199.8172,199.9022,43818.0
2021-08-31 12:00:00,211.73,211.84,211.69,211.84,5011.0,199.8833,199.9871,199.8455,199.9871,5011.0
2021-08-31 12:30:00,211.81,211.83,211.7,211.75,6276.0,199.9588,199.9777,199.855,199.9022,6276.0
2021-08-31 13:00:00,211.71,211.71,211.4,211.4,6590.0,199.8644,199.8644,199.5718,199.5718,6590.0
2021-08-31 13:30:00,211.41,211.55,211.38,211.53,8585.0,199.5812,199.7134,199.5529,199.6945,8585.0
2021-08-31 14:00:00,211.58,211.58,211.46,211.48,7238.0,199.7417,199.7417,199.6284,199.6473,7238.0
2021-08-31 14:30:00,211.49,211.54,211.42,211.53,2547.0,199.6567,199.7039,199.5906,199.6945,2547.0
2021-08-31 15:00:00,211.57,211.57,211.29,211.32,26898.0,199.7322,199.7322,199.4679,199.4962,26898.0
2021-08-31 15:30:00,211.27,211.57,211.27,211.46,22664.0,199.449,199.7322,199.449,199.6284,22664.0
2021-09-01 09:30:00,211.96,211.98,211.57,211.58,25081.0,200.1004,200.1193,199.7322,199.7417,25081.0
2021-09-01 10:00:00,211.9,211.9,211.76,211.82,11679.0,200.0438,200.0438,199.9116,199.9683,11679.0
2021-09-01 10:30:00,211.82,211.99,211.81,211.99,14087.0,199.9683,200.1287,199.9588,200.1287,14087.0
2021-09-01 11:00:00,212.0,212.02,211.79,211.83,6317.0,200.1382,200.1571,199.9399,199.9777,6317.0
2021-09-01 11:30:00,211.87,211.95,211.84,211.94,6805.0,200.0155,200.091,199.9871,200.0815,6805.0
2021-09-01 12:00:00,211.94,212.06,211.93,212.02,7928.0,200.0815,200.1948,200.0721,200.1571,7928.0
2021-09-01 12:30:00,212.06,212.2,212.04,212.18,5464.0,200.1948,200.327,200.1759,200.3081,5464.0
2021-09-01 13:00:00,212.15,212.2,212.13,212.17,6088.0,200.2798,200.327,200.2609,200.2987,6088.0
2021-09-01 13:30:00,212.18,212.22,212.13,212.18,12317.0,200.3081,200.3459,200.2609,200.3081,12317.0
2021-09-01 14:00:00,212.16,212.18,212.0,212.05,5791.0,200.2892,200.3081,200.1382,200.1854,5791.0
2021-09-01 14:30:00,212.03,212.03,211.83,211.85,3462.0,200.1665,200.1665,199.9777,199.9966,3462.0
2021-09-01 15:00:00,211.8,211.9,211.66,211.8,6254.0,199.9494,200.0438,199.8172,199.9494,6254.0
2021-09-01 15:30:00,211.72,211.73,211.48,211.51,15531.0,199.8739,199.8833,199.6473,199.6756,15531.0
2021-09-02 09:30:00,212.26,212.56,212.26,212.3,32999.0,200.3836,200.6669,200.3836,200.4214,32999.0
2021-09-02 10:00:00,212.34,212.39,212.17,212.21,6388.0,200.4592,200.5064,200.2987,200.3364,6388.0
2021-09-02 10:30:00,212.35,212.41,212.26,212.33,4419.0,200.4686,200.5252,200.3836,200.4497,4419.0
2021-09-02 11:00:00,212.34,212.45,212.24,212.42,7057.0,200.4592,200.563,200.3648,200.5347,7057.0
2021-09-02 11:30:00,212.44,212.49,212.35,212.43,3269.0,200.5536,200.6008,200.4686,200.5441,3269.0
2021-09-02 12:00:00,212.39,212.4,212.22,212.26,13849.0,200.5064,200.5158,200.3459,200.3836,13849.0
2021-09-02 12:30:00,212.27,212.31,212.18,212.3,3473.0,200.3931,200.4308,200.3081,200.4214,3473.0
2021-09-02 13:00:00,212.28,212.28,212.01,212.03,18831.0,200.4025,200.4025,200.1476,200.1665,18831.0
2021-09-02 13:30:00,212.06,212.07,211.8,211.89,31417.0,200.1948,200.2043,199.9494,200.0343,31417.0
2021-09-02 14:00:00,211.74,211.8,211.64,211.76,2658.0,199.8927,199.9494,199.7983,199.9116,2658.0
2021-09-02 14:30:00,211.69,212.01,211.67,211.99,6693.0,199.8455,200.1476,199.8267,200.1287,6693.0
2021-09-02 15:00:00,212.02,212.03,211.77,211.8,14720.0,200.1571,200.1665,199.9211,199.9494,14720.0
2021-09-02 15:30:00,211.86,212.2,211.73,212.17,35617.0,200.006,200.327,199.8833,200.2987,35617.0
2021-09-03 09:30:00,211.84,211.97,211.59,211.94,30747.0,199.9871,200.1099,199.7511,200.0815,30747.0
2021-09-03 10:00:00,212.01,212.17,211.99,212.03,20445.0,200.1476,200.2987,200.1287,200.1665,20445.0
2021-09-03 10:30:00,211.98,212.06,211.77,212.0,8300.0,200.1193,200.1948,199.9211,200.1382,8300.0
2021-09-03 11:00:00,211.97,212.19,211.88,212.17,33045.0,200.1099,200.3176,200.0249,200.2987,33045.0
2021-09-03 11:30:00,212.16,212.2,212.05,212.08,2992.0,200.2892,200.327,200.1854,200.2137,2992.0
2021-09-03 12:00:00,212.01,212.14,211.95,212.14,6906.0,200.1476,200.2704,200.091,200.2704,6906.0
2021-09-03 12:30:00,212.06,212.07,211.99,212.07,30673.0,200.1948,200.2043,200.1287,200.2043,30673.0
2021-09-03 13:00:00,212.21,212.35,212.21,212.31,5959.0,200.3364,200.4686,200.3364,200.4308,5959.0
2021-09-03 13:30:00,212.26,212.37,212.26,212.35,6808.0,200.3836,200.4875,200.3836,200.4686,6808.0
2021-09-03 14:00:00,212.29,212.38,212.29,212.34,5416.0,200.412,200.4969,200.412,200.4592,5416.0
2021-09-03 14:30:00,212.36,212.36,212.3,212.36,10237.0,200.478,200.478,200.4214,200.478,10237.0
2021-09-03 15:00:00,212.36,212.49,212.35,212.35,117129.0,200.478,200.6008,200.4686,200.4686,117129.0
2021-09-03 15:30:00,212.34,212.43,212.15,212.27,12767.0,200.4592,200.5441,200.2798,200.3931,12767.0
2021-09-07 09:30:00,212.2,212.2,211.4,211.55,29071.0,200.327,200.327,199.5718,199.7134,29071.0
2021-09-07 10:00:00,211.63,211.63,211.17,211.33,9556.0,199.7889,199.7889,199.3546,199.5057,9556.0
2021-09-07 10:30:00,211.26,211.61,211.23,211.61,11174.0,199.4396,199.77,199.4113,199.77,11174.0
2021-09-07 11:00:00,211.57,211.57,211.16,211.26,17224.0,199.7322,199.7322,199.3452,199.4396,17224.0
2021-09-07 11:30:00,211.26,211.49,211.26,211.38,4289.0,199.4396,199.6567,199.4396,199.5529,4289.0
2021-09-07 12:00:00,211.5,211.65,211.5,211.59,7761.0,199.6662,199.8078,199.6662,199.7511,7761.0
2021-09-07 12:30:00,211.62,211.82,211.62,211.82,5173.0,199.7794,199.9683,199.7794,199.9683,5173.0
2021-09-07 13:00:00,211.81,211.9,211.78,211.9,6151.0,199.9588,200.0438,199.9305,200.0438,6151.0
2021-09-07 13:30:00,211.82,211.92,211.82,211.89,13164.0,199.9683,200.0627,199.9683,200.0343,13164.0
2021-09-07 14:00:00,211.84,211.86,211.69,211.69,23192.0,199.9871,200.006,199.8455,199.8455,23192.0
2021-09-07 14:30:00,211.67,211.77,211.64,211.75,177532.0,199.8267,199.9211,199.7983,199.9022,177532.0
2021-09-07 15:00:00,211.78,211.82,211.66,211.66,47961.0,199.9305,199.9683,199.8172,199.8172,47961.0
2021-09-07 15:30:00,211.58,211.67,211.46,211.5,24818.0,199.7417,199.8267,199.6284,199.6662,24818.0
2021-09-08 09:30:00,211.29,211.38,210.97,211.3,24473.0,199.4679,199.5529,199.1658,199.4774,24473.0
2021-09-08 10:00:00,211.37,211.47,211.08,211.08,11869.0,199.5434,199.6378,199.2697,199.2697,11869.0
2021-09-08 10:30:00,211.07,211.07,210.21,210.42,12942.0,199.2602,199.2602,198.4483,198.6466,12942.0
2021-09-08 11:00:00,210.4,210.84,210.4,210.78,17796.0,198.6277,199.0431,198.6277,198.9864,17796.0
2021-09-08 11:30:00,210.73,210.75,210.3,210.33,6370.0,198.9392,198.9581,198.5333,198.5616,6370.0
2021-09-08 12:00:00,210.27,211.04,210.27,211.04,5982.0,198.505,199.2319,198.505,199.2319,5982.0
2021-09-08 12:30:00,211.03,211.03,210.8,210.82,14346.0,199.2225,199.2225,199.0053,199.0242,14346.0
2021-09-08 13:00:00,210.89,210.96,210.77,210.88,3515.0,199.0903,199.1564,198.977,199.0809,3515.0
2021-09-08 13:30:00,210.99,211.03,210.86,210.86,20853.0,199.1847,199.2225,199.062,199.062,20853.0
2021-09-08 14:00:00,210.85,211.16,210.85,210.96,31856.0,199.0525,199.3452,199.0525,199.1564,31856.0
2021-09-08 14:30:00,211.01,211.06,210.93,211.05,121293.0,199.2036,199.2508,199.1281,199.2413,121293.0
2021-09-08 15:00:00,211.08,211.26,211.05,211.05,207420.0,199.2697,199.4396,199.2413,199.2413,207420.0
2021-09-08 15:30:00,211.0,211.14,210.89,211.14,25159.0,199.1941,199.3263,199.0903,199.3263,25159.0
2021-09-09 09:30:00,211.09,211.65,211.0,211.57,23195.0,199.2791,199.8078,199.1941,199.7322,23195.0
2021-09-09 10:00:00,211.53,211.88,211.53,211.77,2533.0,199.6945,200.0249,199.6945,199.9211,2533.0
2021-09-09 10:30:00,211.88,211.91,211.67,211.68,7677.0,200.0249,200.0532,199.8267,199.8361,7677.0
2021-09-09 11:00:00,211.63,211.68,211.25,211.25,5430.0,199.7889,199.8361,199.4302,199.4302,5430.0
2021-09-09 11:30:00,211.23,211.36,211.16,211.34,8408.0,199.4113,199.534,199.3452,199.5151,8408.0
2021-09-09 12:00:00,211.26,211.26,211.06,211.13,3032.0,199.4396,199.4396,199.2508,199.3169,3032.0
2021-09-09 12:30:00,211.14,211.3,211.14,211.19,6925.0,199.3263,199.4774,199.3263,199.3735,6925.0
2021-09-09 13:00:00,211.19,211.26,210.54,210.54,7510.0,199.3735,199.4396,198.7599,198.7599,7510.0
2021-09-09 13:30:00,210.42,210.61,210.34,210.5,9091.0,198.6466,198.826,198.5711,198.7221,9091.0
2021-09-09 14:00:00,210.47,210.64,210.25,210.57,5434.0,198.6938,198.8543,198.4861,198.7882,5434.0
2021-09-09 14:30:00,210.43,210.71,210.31,210.71,88701.0,198.656,198.9204,198.5427,198.9204,88701.0
2021-09-09 15:00:00,210.75,210.76,210.47,210.62,12934.0,198.9581,198.9676,198.6938,198.8354,12934.0
2021-09-09 15:30:00,210.49,210.82,210.26,210.26,19118.0,198.7127,199.0242,198.4955,198.4955,19118.0
2021-09-10 09:30:00,211.35,211.44,210.63,210.68,22649.0,199.5246,199.6095,198.8448,198.892,22649.0
2021-09-10 10:00:00,210.7,210.7,210.28,210.34,5520.0,198.9109,198.9109,198.5144,198.5711,5520.0
2021-09-10 10:30:00,210.19,210.19,209.63,209.95,16478.0,198.4295,198.4295,197.9008,198.2029,16478.0
2021-09-10 11:00:00,209.94,210.01,209.68,209.68,7237.0,198.1934,198.2595,197.948,197.948,7237.0
2021-09-10 11:30:00,209.65,209.91,209.63,209.79,3370.0,197.9197,198.1651,197.9008,198.0518,3370.0
2021-09-10 12:00:00,209.82,210.31,209.82,210.28,3786.0,198.0802,198.5427,198.0802,198.5144,3786.0
2021-09-10 12:30:00,210.3,210.51,210.3,210.42,7285.0,198.5333,198.7316,198.5333,198.6466,7285.0
2021-09-10 13:00:00,210.45,210.53,210.25,210.25,3047.0,198.6749,198.7504,198.4861,198.4861,3047.0
2021-09-10 13:30:00,210.28,210.41,210.1,210.16,15356.0,198.5144,198.6372,198.3445,198.4011,15356.0
2021-09-10 14:00:00,210.19,210.23,209.92,209.92,12991.0,198.4295,198.4672,198.1746,198.1746,12991.0
2021-09-10 14:30:00,209.96,209.96,209.83,209.92,6482.0,198.2123,198.2123,198.0896,198.1746,6482.0
2021-09-10 15:00:00,209.72,209.84,209.3,209.41,7283.0,197.9858,198.099,197.5893,197.6931,7283.0
2021-09-10 15:30:00,209.3,209.34,208.63,208.69,20326.0,197.5893,197.627,196.9567,197.0134,20326.0
2021-09-13 09:30:00,210.01,210.21,209.14,209.38,27412.0,198.2595,198.4483,197.4382,197.6648,27412.0
2021-09-13 10:00:00,209.2,209.2,208.49,208.59,12946.0,197.4949,197.4949,196.8246,196.919,12946.0
2021-09-13 10:30:00,208.75,209.26,208.5,209.12,20292.0,197.07,197.5515,196.834,197.4193,20292.0
2021-09-13 11:00:00,209.05,209.07,208.28,208.71,7704.0,197.3532,197.3721,196.6263,197.0323,7704.0
2021-09-13 11:30:00,208.74,208.85,208.56,208.64,6494.0,197.0606,197.1644,196.8907,196.9662,6494.0
2021-09-13 12:00:00,208.5,208.91,208.39,208.76,6356.0,196.834,197.2211,196.7302,197.0795,6356.0
2021-09-13 12:30:00,208.74,208.9,208.6,208.9,5541.0,197.0606,197.2116,196.9284,197.2116,5541.0
2021-09-13 13:00:00,208.87,209.0,208.57,208.58,2193.0,197.1833,197.306,196.9001,196.9095,2193.0
2021-09-13 13:30:00,208.5,208.54,208.28,208.38,7694.0,196.834,196.8718,196.6263,196.7207,7694.0
2021-09-13 14:00:00,208.46,208.54,208.08,208.11,11408.0,196.7963,196.8718,196.4375,196.4658,11408.0
2021-09-13 14:30:00,208.11,208.31,207.97,208.24,11206.0,196.4658,196.6546,196.3337,196.5886,11206.0
2021-09-13 15:00:00,208.05,208.78,208.01,208.77,4737.0,196.4092,197.0984,196.3714,197.0889,4737.0
2021-09-13 15:30:00,208.81,209.05,208.56,209.05,29963.0,197.1267,197.3532,196.8907,197.3532,29963.0
2021-09-14 09:30:00,209.75,209.81,208.89,208.9,21757.0,198.0141,198.0707,197.2022,197.2116,21757.0
2021-09-14 10:00:00,208.78,208.88,208.48,208.68,13285.0,197.0984,197.1928,196.8151,197.0039,13285.0
2021-09-14 10:30:00,208.66,208.77,208.27,208.29,43891.0,196.9851,197.0889,196.6169,196.6358,43891.0
2021-09-14 11:00:00,208.46,208.7,208.45,208.61,20447.0,196.7963,197.0228,196.7868,196.9379,20447.0
2021-09-14 11:30:00,208.76,208.83,208.64,208.76,10033.0,197.0795,197.1456,196.9662,197.0795,10033.0
2021-09-14 12:00:00,208.91,208.98,208.76,208.8,15572.0,197.2211,197.2872,197.0795,197.1172,15572.0
2021-09-14 12:30:00,208.78,208.78,208.3,208.34,13007.0,197.0984,197.0984,196.6452,196.683,13007.0
2021-09-14 13:00:00,208.34,208.42,207.98,208.34,13579.0,196.683,196.7585,196.3431,196.683,13579.0
2021-09-14 13:30:00,208.31,208.45,208.11,208.35,32072.0,196.6546,196.7868,196.4658,196.6924,32072.0
2021-09-14 14:00:00,208.33,208.36,207.8,207.92,37150.0,196.6735,196.7019,196.1732,196.2865,37150.0
2021-09-14 14:30:00,207.85,207.95,207.6,207.95,49557.0,196.2204,196.3148,195.9844,196.3148,49557.0
2021-09-14 15:00:00,207.9,207.95,207.6,207.63,5875.0,196.2676,196.3148,195.9844,196.0127,5875.0
2021-09-14 15:30:00,207.55,207.92,207.5,207.92,13562.0,195.9372,196.2865,195.89,196.2865,13562.0
2021-09-15 09:30:00,208.2,208.37,207.73,208.3,17887.0,196.5508,196.7113,196.1071,196.6452,17887.0
2021-09-15 10:00:00,208.42,208.42,207.8,208.09,6251.0,196.7585,196.7585,196.1732,196.447,6251.0
2021-09-15 10:30:00,208.08,208.4,208.04,208.26,5864.0,196.4375,196.7396,196.3998,196.6074,5864.0
2021-09-15 11:00:00,208.26,208.55,208.22,208.55,5134.0,196.6074,196.8812,196.5697,196.8812,5134.0
2021-09-15 11:30:00,208.29,208.43,208.23,208.4,6226.0,196.6358,196.7679,196.5791,196.7396,6226.0
2021-09-15 12:00:00,208.44,208.72,208.29,208.71,5967.0,196.7774,197.0417,196.6358,197.0323,5967.0
2021-09-15 12:30:00,208.71,209.18,208.71,209.18,12495.0,197.0323,197.476,197.0323,197.476,12495.0
2021-09-15 13:00:00,209.28,209.36,209.18,209.36,15696.0,197.5704,197.6459,197.476,197.6459,15696.0
2021-09-15 13:30:00,209.43,209.61,209.4,209.43,6817.0,197.712,197.8819,197.6837,197.712,6817.0
2021-09-15 14:00:00,209.4,209.49,209.32,209.39,2573.0,197.6837,197.7686,197.6081,197.6742,2573.0
2021-09-15 14:30:00,209.43,209.55,209.37,209.37,9555.0,197.712,197.8253,197.6553,197.6553,9555.0
2021-09-15 15:00:00,209.38,209.68,209.38,209.68,6930.0,197.6648,197.948,197.6648,197.948,6930.0
2021-09-15 15:30:00,209.69,209.88,209.56,209.61,27787.0,197.9574,198.1368,197.8347,197.8819,27787.0
2021-09-16 09:30:00,209.47,209.77,208.73,208.83,115730.0,197.7497,198.033,197.0511,197.1456,115730.0
2021-09-16 10:00:00,208.83,208.83,208.18,208.4,22291.0,197.1456,197.1456,196.5319,196.7396,22291.0
2021-09-16 10:30:00,208.37,208.65,207.98,208.08,20069.0,196.7113,196.9756,196.3431,196.4375,20069.0
2021-09-16 11:00:00,208.18,208.44,208.11,208.37,7014.0,196.5319,196.7774,196.4658,196.7113,7014.0
2021-09-16 11:30:00,208.34,208.52,208.29,208.43,13335.0,196.683,196.8529,196.6358,196.7679,13335.0
2021-09-16 12:00:00,208.51,208.8,208.46,208.72,4097.0,196.8435,197.1172,196.7963,197.0417,4097.0
2021-09-16 12:30:00,208.77,208.95,208.75,208.85,5316.0,197.0889,197.2588,197.07,197.1644,5316.0
2021-09-16 13:00:00,208.69,208.95,208.66,208.89,3771.0,197.0134,197.2588,196.9851,197.2022,3771.0
2021-09-16 13:30:00,208.88,209.01,208.65,209.01,7353.0,197.1928,197.3155,196.9756,197.3155,7353.0
2021-09-16 14:00:00,209.2,209.4,209.13,209.26,19231.0,197.4949,197.6837,197.4288,197.5515,19231.0
2021-09-16 14:30:00,209.3,209.56,209.26,209.52,16152.0,197.5893,197.8347,197.5515,197.7969,16152.0
2021-09-16 15:00:00,209.57,209.92,209.56,209.57,19009.0,197.8441,198.1746,197.8347,197.8441,19009.0
2021-09-16 15:30:00,209.57,209.7,209.39,209.45,33772.0,197.8441,197.9669,197.6742,197.7309,33772.0
2021-09-17 09:30:00,209.11,209.11,208.34,208.38,17499.0,197.4099,197.4099,196.683,196.7207,17499.0
2021-09-17 10:00:00,208.44,208.49,208.0,208.37,5041.0,196.7774,196.8246,196.362,196.7113,5041.0
2021-09-17 10:30:00,208.04,208.12,207.78,207.94,11617.0,196.3998,196.4753,196.1543,196.3054,11617.0
2021-09-17 11:00:00,207.94,208.22,207.68,207.93,2503.0,196.3054,196.5697,196.0599,196.2959,2503.0
2021-09-17 11:30:00,207.88,207.96,207.61,207.85,4097.0,196.2487,196.3242,195.9938,196.2204,4097.0
2021-09-17 12:00:00,207.9,208.18,207.89,208.07,2523.0,196.2676,196.5319,196.2581,196.4281,2523.0
2021-09-17 12:30:00,208.09,208.31,208.07,208.08,11781.0,196.447,196.6546,196.4281,196.4375,11781.0
2021-09-17 13:00:00,207.96,207.96,207.71,207.71,2334.0,196.3242,196.3242,196.0882,196.0882,2334.0
2021-09-17 13:30:00,207.76,207.87,207.33,207.56,13147.0,196.1354,196.2393,195.7295,195.9466,13147.0
2021-09-17 14:00:00,207.57,207.82,207.48,207.67,7381.0,195.9561,196.1921,195.8711,196.0505,7381.0
2021-09-17 14:30:00,207.42,207.74,207.37,207.64,8051.0,195.8144,196.1165,195.7672,196.0221,8051.0
2021-09-17 15:00:00,207.75,207.77,207.49,207.63,7792.0,196.126,196.1449,195.8805,196.0127,7792.0
2021-09-17 15:30:00,207.55,207.82,207.43,207.55,22254.0,195.9372,196.1921,195.8239,195.9372,22254.0
2021-09-20 09:30:00,204.45,205.24,203.86,204.84,64179.0,193.0106,193.7564,192.4536,193.3788,64179.0
2021-09-20 10:00:00,204.7,204.84,203.92,204.42,21073.0,193.2466,193.3788,192.5103,192.9823,21073.0
2021-09-20 10:30:00,204.29,204.61,204.03,204.03,6039.0,192.8596,193.1617,192.6141,192.6141,6039.0
2021-09-20 11:00:00,203.97,204.47,203.85,204.33,11651.0,192.5575,193.0295,192.4442,192.8973,11651.0
2021-09-20 11:30:00,204.28,204.28,203.51,203.53,22764.0,192.8501,192.8501,192.1232,192.1421,22764.0
2021-09-20 12:00:00,203.41,203.41,202.98,203.07,6592.0,192.0288,192.0288,191.6229,191.7078,6592.0
2021-09-20 12:30:00,203.21,203.25,202.85,202.91,64696.0,191.84,191.8778,191.5001,191.5568,64696.0
2021-09-20 13:00:00,202.94,203.06,202.46,203.06,23824.0,191.5851,191.6984,191.132,191.6984,23824.0
2021-09-20 13:30:00,203.05,203.24,202.92,203.08,24934.0,191.689,191.8683,191.5662,191.7173,24934.0
2021-09-20 14:00:00,203.22,203.22,202.09,202.19,12810.0,191.8494,191.8494,190.7827,190.8771,12810.0
2021-09-20 14:30:00,202.21,202.21,201.78,202.07,52158.0,190.896,190.896,190.49,190.7638,52158.0
2021-09-20 15:00:00,201.96,202.46,201.59,202.46,25000.0,190.6599,191.132,190.3106,191.132,25000.0
2021-09-20 15:30:00,202.54,204.13,202.44,204.02,39756.0,191.2075,192.7085,191.1131,192.6047,39756.0
2021-09-21 09:30:00,205.24,205.83,204.78,205.15,54233.0,193.7564,194.3134,193.3222,193.6715,54233.0
2021-09-21 10:00:00,205.29,205.29,204.36,204.4,45949.0,193.8036,193.8036,192.9257,192.9634,45949.0
2021-09-21 10:30:00,204.68,204.75,203.72,203.91,9286.0,193.2278,193.2938,192.3215,192.5008,9286.0
2021-09-21 11:00:00,203.7,204.64,203.69,204.3,12274.0,192.3026,193.19,192.2931,192.869,12274.0
2021-09-21 11:30:00,204.56,205.09,204.56,204.93,3782.0,193.1145,193.6148,193.1145,193.4638,3782.0
2021-09-21 12:00:00,204.95,205.44,204.94,205.06,9010.0,193.4826,193.9452,193.4732,193.5865,9010.0
2021-09-21 12:30:00,205.08,205.1,204.56,204.77,15813.0,193.6054,193.6243,193.1145,193.3127,15813.0
2021-09-21 13:00:00,204.73,204.76,204.32,204.32,3992.0,193.275,193.3033,192.8879,192.8879,3992.0
2021-09-21 13:30:00,204.28,204.45,204.06,204.16,14821.0,192.8501,193.0106,192.6424,192.7368,14821.0
2021-09-21 14:00:00,204.26,204.53,203.96,204.04,39586.0,192.8313,193.0861,192.548,192.6236,39586.0
2021-09-21 14:30:00,203.98,204.89,203.97,204.62,125297.0,192.5669,193.426,192.5575,193.1711,125297.0
2021-09-21 15:00:00,204.6,205.06,204.6,204.96,88205.0,193.1522,193.5865,193.1522,193.4921,88205.0
2021-09-21 15:30:00,204.92,205.03,203.93,203.93,23961.0,193.4543,193.5582,192.5197,192.5197,23961.0
2021-09-22 09:30:00,205.12,205.31,204.62,205.31,27593.0,193.6431,193.8225,193.1711,193.8225,27593.0
2021-09-22 10:00:00,205.58,205.76,205.29,205.72,109449.0,194.0774,194.2473,193.8036,194.2096,109449.0
2021-09-22 10:30:00,205.84,206.0,205.7,206.0,6983.0,194.3229,194.4739,194.1907,194.4739,6983.0
2021-09-22 11:00:00,206.02,206.11,206.02,206.05,5349.0,194.4928,194.5777,194.4928,194.5211,5349.0
2021-09-22 11:30:00,206.2,206.68,206.17,206.42,16602.0,194.6627,195.1159,194.6344,194.8704,16602.0
2021-09-22 12:00:00,206.41,206.41,206.23,206.37,11995.0,194.861,194.861,194.691,194.8232,11995.0
2021-09-22 12:30:00,206.44,206.44,206.11,206.22,8040.0,194.8893,194.8893,194.5777,194.6816,8040.0
2021-09-22 13:00:00,206.19,206.19,205.94,206.08,4062.0,194.6533,194.6533,194.4173,194.5494,4062.0
2021-09-22 13:30:00,206.07,206.15,205.79,205.9,20179.0,194.54,194.6155,194.2756,194.3795,20179.0
2021-09-22 14:00:00,205.92,206.94,205.43,206.61,11186.0,194.3984,195.3613,193.9358,195.0498,11186.0
2021-09-22 14:30:00,206.77,206.77,205.37,205.73,20571.0,195.2008,195.2008,193.8791,194.219,20571.0
2021-09-22 15:00:00,205.77,206.62,205.65,206.48,15512.0,194.2568,195.0592,194.1435,194.927,15512.0
2021-09-22 15:30:00,206.3,206.57,205.82,205.9,34067.0,194.7571,195.012,194.304,194.3795,34067.0
2021-09-23 09:30:00,206.96,208.21,206.96,207.98,43554.0,195.3802,196.5602,195.3802,196.3431,43554.0
2021-09-23 10:00:00,208.01,208.5,207.96,208.44,21536.0,196.3714,196.834,196.3242,196.7774,21536.0
2021-09-23 10:30:00,208.27,208.68,208.2,208.59,15704.0,196.6169,197.0039,196.5508,196.919,15704.0
2021-09-23 11:00:00,208.53,208.57,208.15,208.42,9977.0,196.8623,196.9001,196.5036,196.7585,9977.0
2021-09-23 11:30:00,208.4,208.58,208.3,208.58,8119.0,196.7396,196.9095,196.6452,196.9095,8119.0
2021-09-23 12:00:00,208.46,208.53,208.36,208.52,10206.0,196.7963,196.8623,196.7019,196.8529,10206.0
2021-09-23 12:30:00,208.53,208.7,208.53,208.59,14022.0,196.8623,197.0228,196.8623,196.919,14022.0
2021-09-23 13:00:00,208.58,208.91,208.58,208.9,15100.0,196.9095,197.2211,196.9095,197.2116,15100.0
2021-09-23 13:30:00,208.92,209.09,208.92,209.09,17746.0,197.2305,197.391,197.2305,197.391,17746.0
2021-09-23 14:00:00,209.02,209.07,208.82,208.83,15272.0,197.3249,197.3721,197.1361,197.1456,15272.0
2021-09-23 14:30:00,208.85,208.95,208.68,208.78,10479.0,197.1644,197.2588,197.0039,197.0984,10479.0
2021-09-23 15:00:00,208.8,208.82,208.55,208.66,10251.0,197.1172,197.1361,196.8812,196.9851,10251.0
2021-09-23 15:30:00,208.58,208.72,208.29,208.32,25391.0,196.9095,197.0417,196.6358,196.6641,25391.0
2021-09-24 09:30:00,206.8,207.78,206.8,207.78,20989.0,195.8258,196.7538,195.8258,196.7538,20989.0
2021-09-24 10:00:00,207.74,207.89,207.41,207.68,14119.0,196.716,196.858,196.4035,196.6591,14119.0
2021-09-24 10:30:00,207.54,207.62,207.25,207.39,13820.0,196.5266,196.6023,196.252,196.3845,13820.0
2021-09-24 11:00:00,207.4,207.63,207.29,207.3,7393.0,196.394,196.6118,196.2898,196.2993,7393.0
2021-09-24 11:30:00,207.21,207.73,207.21,207.67,5044.0,196.2141,196.7065,196.2141,196.6497,5044.0
2021-09-24 12:00:00,207.6,207.83,207.59,207.75,2418.0,196.5834,196.8012,196.5739,196.7254,2418.0
2021-09-24 12:30:00,207.73,207.85,207.73,207.78,13677.0,196.7065,196.8201,196.7065,196.7538,13677.0
2021-09-24 13:00:00,207.73,207.81,207.67,207.74,3860.0,196.7065,196.7822,196.6497,196.716,3860.0
2021-09-24 13:30:00,207.8,207.8,207.57,207.6,8350.0,196.7728,196.7728,196.555,196.5834,8350.0
2021-09-24 14:00:00,207.49,207.64,207.48,207.58,8002.0,196.4792,196.6213,196.4698,196.5645,8002.0
2021-09-24 14:30:00,207.66,207.93,207.6,207.93,6730.0,196.6402,196.8959,196.5834,196.8959,6730.0
2021-09-24 15:00:00,207.93,208.09,207.74,208.01,5955.0,196.8959,197.0474,196.716,196.9716,5955.0
2021-09-24 15:30:00,208.03,208.28,207.95,207.95,63182.0,196.9906,197.2273,196.9148,196.9148,63182.0
2021-09-27 09:30:00,207.43,207.8,206.91,207.37,25597.0,196.4224,196.7728,195.93,196.3656,25597.0
2021-09-27 10:00:00,207.28,207.67,207.12,207.6,10222.0,196.2804,196.6497,196.1289,196.5834,10222.0
2021-09-27 10:30:00,207.83,207.86,207.55,207.55,9534.0,196.8012,196.8296,196.536,196.536,9534.0
2021-09-27 11:00:00,207.79,207.79,207.35,207.36,6491.0,196.7633,196.7633,196.3467,196.3561,6491.0
2021-09-27 11:30:00,207.35,207.42,207.17,207.18,1736.0,196.3467,196.4129,196.1762,196.1857,1736.0
2021-09-27 12:00:00,207.26,207.47,207.26,207.4,6211.0,196.2614,196.4603,196.2614,196.394,6211.0
2021-09-27 12:30:00,207.36,207.36,206.94,207.04,6958.0,196.3561,196.3561,195.9584,196.0531,6958.0
2021-09-27 13:00:00,206.96,207.42,206.95,207.39,4408.0,195.9774,196.4129,195.9679,196.3845,4408.0
2021-09-27 13:30:00,207.41,207.5,207.25,207.49,10264.0,196.4035,196.4887,196.252,196.4792,10264.0
2021-09-27 14:00:00,207.56,207.72,207.52,207.69,10325.0,196.5455,196.697,196.5076,196.6686,10325.0
2021-09-27 14:30:00,207.65,207.66,207.5,207.55,4884.0,196.6307,196.6402,196.4887,196.536,4884.0
2021-09-27 15:00:00,207.46,207.7,207.4,207.51,7383.0,196.4508,196.6781,196.394,196.4982,7383.0
2021-09-27 15:30:00,207.53,207.59,207.14,207.26,8142.0,196.5171,196.5739,196.1478,196.2614,8142.0
2021-09-28 09:30:00,205.8,205.84,204.57,204.96,60941.0,194.8789,194.9168,193.7142,194.0835,60941.0
2021-09-28 10:00:00,204.87,204.87,203.38,203.81,23432.0,193.9983,193.9983,192.5873,192.9945,23432.0
2021-09-28 10:30:00,203.84,204.16,203.52,203.73,9673.0,193.0229,193.3259,192.7199,192.9188,9673.0
2021-09-28 11:00:00,203.77,203.77,202.89,203.23,9072.0,192.9566,192.9566,192.1233,192.4453,9072.0
2021-09-28 11:30:00,203.05,203.36,202.91,203.24,5985.0,192.2748,192.5684,192.1423,192.4548,5985.0
2021-09-28 12:00:00,203.22,203.45,202.88,203.34,5185.0,192.4358,192.6536,192.1139,192.5495,5185.0
2021-09-28 12:30:00,203.28,203.28,202.59,202.69,10375.0,192.4926,192.4926,191.8393,191.9339,10375.0
2021-09-28 13:00:00,202.71,203.41,202.56,203.29,8927.0,191.9529,192.6157,191.8108,192.5021,8927.0
2021-09-28 13:30:00,203.28,203.38,202.95,202.95,47415.0,192.4926,192.5873,192.1801,192.1801,47415.0
2021-09-28 14:00:00,202.93,203.43,202.57,203.4,9225.0,192.1612,192.6347,191.8203,192.6063,9225.0
2021-09-28 14:30:00,203.35,204.03,203.16,203.91,12846.0,192.5589,193.2028,192.379,193.0892,12846.0
2021-09-28 15:00:00,203.88,204.24,203.49,203.49,17495.0,193.0608,193.4017,192.6915,192.6915,17495.0
2021-09-28 15:30:00,203.36,203.67,202.6,202.81,47668.0,192.5684,192.8619,191.8487,192.0476,47668.0
2021-09-29 09:30:00,203.66,204.11,203.01,203.89,61447.0,192.8525,193.2786,192.237,193.0703,61447.0
2021-09-29 10:00:00,204.12,204.35,203.88,204.21,12997.0,193.2881,193.5059,193.0608,193.3733,12997.0
2021-09-29 10:30:00,203.94,204.36,203.75,204.2,55556.0,193.1176,193.5153,192.9377,193.3638,55556.0
2021-09-29 11:00:00,204.18,204.24,203.77,203.77,10187.0,193.3449,193.4017,192.9566,192.9566,10187.0
2021-09-29 11:30:00,203.8,203.8,203.42,203.71,14686.0,192.985,192.985,192.6252,192.8998,14686.0
2021-09-29 12:00:00,203.8,203.81,203.05,203.05,110780.0,192.985,192.9945,192.2748,192.2748,110780.0
2021-09-29 12:30:00,203.34,203.52,203.14,203.51,12368.0,192.5495,192.7199,192.3601,192.7104,12368.0
2021-09-29 13:00:00,203.38,203.52,203.15,203.23,3602.0,192.5873,192.7199,192.3695,192.4453,3602.0
2021-09-29 13:30:00,203.16,203.37,202.87,203.37,10420.0,192.379,192.5779,192.1044,192.5779,10420.0
2021-09-29 14:00:00,203.34,204.11,203.34,203.92,15384.0,192.5495,193.2786,192.5495,193.0987,15384.0
2021-09-29 14:30:00,203.94,204.23,203.94,204.14,30538.0,193.1176,193.3922,193.1176,193.307,30538.0
2021-09-29 15:00:00,204.16,204.18,203.88,203.9,20331.0,193.3259,193.3449,193.0608,193.0797,20331.0
2021-09-29 15:30:00,203.89,203.89,202.88,203.08,38054.0,193.0703,193.0703,192.1139,192.3032,38054.0
2021-09-30 09:30:00,203.83,204.16,203.68,203.79,22041.0,193.0134,193.3259,192.8714,192.9756,22041.0
2021-09-30 10:00:00,203.71,203.87,203.35,203.51,30326.0,192.8998,193.0513,192.5589,192.7104,30326.0
2021-09-30 10:30:00,203.36,203.53,202.75,202.9,36719.0,192.5684,192.7294,191.9908,192.1328,36719.0
2021-09-30 11:00:00,202.82,203.5,202.81,203.31,16608.0,192.057,192.701,192.0476,192.521,16608.0
2021-09-30 11:30:00,203.1,203.1,202.0,202.25,25245.0,192.3222,192.3222,191.2806,191.5173,25245.0
2021-09-30 12:00:00,202.21,202.26,201.21,201.49,19353.0,191.4794,191.5268,190.5325,190.7976,19353.0
2021-09-30 12:30:00,201.25,201.79,201.17,201.49,27448.0,190.5704,191.0817,190.4946,190.7976,27448.0
2021-09-30 13:00:00,201.5,202.19,201.5,201.67,21643.0,190.8071,191.4605,190.8071,190.9681,21643.0
2021-09-30 13:30:00,201.53,202.08,201.47,202.02,24745.0,190.8355,191.3563,190.7787,191.2995,24745.0
2021-09-30 14:00:00,202.33,202.71,202.21,202.46,10613.0,191.593,191.9529,191.4794,191.7162,10613.0
2021-09-30 14:30:00,202.49,202.98,202.41,202.41,15946.0,191.7446,192.2086,191.6688,191.6688,15946.0
2021-09-30 15:00:00,202.4,202.89,202.17,202.37,19210.0,191.6593,192.1233,191.4415,191.6309,19210.0
2021-09-30 15:30:00,202.37,202.71,200.79,200.79,66583.0,191.6309,191.9529,190.1348,190.1348,66583.0
2021-10-01 09:30:00,201.78,201.99,200.67,201.01,29252.0,191.0722,191.2711,190.0211,190.3431,29252.0
2021-10-01 10:00:00,200.91,201.33,199.95,200.18,60916.0,190.2484,190.6461,189.3393,189.5571,60916.0
2021-10-01 10:30:00,200.15,200.87,199.99,200.87,11349.0,189.5287,190.2105,189.3772,190.2105,11349.0
2021-10-01 11:00:00,200.86,201.67,200.44,201.45,19555.0,190.2011,190.9681,189.8033,190.7597,19555.0
2021-10-01 11:30:00,201.45,202.12,201.44,201.84,8131.0,190.7597,191.3942,190.7503,191.1291,8131.0
2021-10-01 12:00:00,201.8,202.0,201.57,201.88,5136.0,191.0912,191.2806,190.8734,191.1669,5136.0
2021-10-01 12:30:00,202.05,202.07,201.77,201.8,5904.0,191.3279,191.3468,191.0628,191.0912,5904.0
2021-10-01 13:00:00,201.79,202.31,201.73,202.23,8454.0,191.0817,191.5741,191.0249,191.4984,8454.0
2021-10-01 13:30:00,202.25,202.97,202.24,202.72,46544.0,191.5173,192.1991,191.5078,191.9624,46544.0
2021-10-01 14:00:00,202.73,203.18,202.73,203.09,44061.0,191.9718,192.3979,191.9718,192.3127,44061.0
2021-10-01 14:30:00,203.08,203.46,203.04,203.44,63235.0,192.3032,192.6631,192.2654,192.6441,63235.0
2021-10-01 15:00:00,203.43,203.98,203.43,203.49,9826.0,192.6347,193.1555,192.6347,192.6915,9826.0
2021-10-01 15:30:00,203.47,203.61,202.97,203.19,51913.0,192.6726,192.8051,192.1991,192.4074,51913.0
2021-10-04 09:30:00,202.56,202.91,201.97,202.36,29983.0,191.8108,192.1423,191.2522,191.6215,29983.0
2021-10-04 10:00:00,202.18,202.18,200.95,201.01,8453.0,191.451,191.451,190.2863,190.3431,8453.0
2021-10-04 10:30:00,200.87,200.87,199.6,200.01,13651.0,190.2105,190.2105,189.0079,189.3962,13651.0
2021-10-04 11:00:00,199.91,200.28,199.69,199.72,5933.0,189.3015,189.6518,189.0931,189.1216,5933.0
2021-10-04 11:30:00,199.66,200.24,199.28,200.21,15000.0,189.0647,189.614,188.7049,189.5856,15000.0
2021-10-04 12:00:00,200.05,200.2,199.73,199.8,28688.0,189.434,189.5761,189.131,189.1973,28688.0
2021-10-04 12:30:00,199.73,199.93,199.4,199.78,23270.0,189.131,189.3204,188.8185,189.1784,23270.0
2021-10-04 13:00:00,199.65,199.94,199.39,199.6,8624.0,189.0553,189.3299,188.8091,189.0079,8624.0
2021-10-04 13:30:00,199.71,200.02,199.71,199.72,16701.0,189.1121,189.4056,189.1121,189.1216,16701.0
2021-10-04 14:00:00,199.75,200.26,199.73,199.91,15219.0,189.15,189.6329,189.131,189.3015,15219.0
2021-10-04 14:30:00,199.94,200.27,199.79,200.17,13723.0,189.3299,189.6424,189.1878,189.5477,13723.0
2021-10-04 15:00:00,200.33,200.59,199.78,199.85,43598.0,189.6992,189.9454,189.1784,189.2447,43598.0
2021-10-04 15:30:00,199.85,200.48,199.76,200.33,55431.0,189.2447,189.8412,189.1594,189.6992,55431.0
2021-10-05 09:30:00,201.15,201.73,200.91,201.6,63808.0,190.4757,191.0249,190.2484,190.9018,63808.0
2021-10-05 10:00:00,201.84,202.76,201.84,202.67,33802.0,191.1291,192.0002,191.1291,191.915,33802.0
2021-10-05 10:30:00,202.82,203.07,202.51,203.06,8208.0,192.057,192.2938,191.7635,192.2843,8208.0
2021-10-05 11:00:00,203.12,203.41,203.01,203.15,4735.0,192.3411,192.6157,192.237,192.3695,4735.0
2021-10-05 11:30:00,203.14,203.3,202.78,203.05,23205.0,192.3601,192.5116,192.0192,192.2748,23205.0
2021-10-05 12:00:00,203.08,203.36,202.87,202.89,6165.0,192.3032,192.5684,192.1044,192.1233,6165.0
2021-10-05 12:30:00,202.97,203.07,202.82,203.05,8425.0,192.1991,192.2938,192.057,192.2748,8425.0
2021-10-05 13:00:00,203.07,203.17,202.99,203.11,5421.0,192.2938,192.3885,192.218,192.3317,5421.0
2021-10-05 13:30:00,203.15,203.42,203.08,203.32,12640.0,192.3695,192.6252,192.3032,192.5305,12640.0
2021-10-05 14:00:00,203.39,203.5,203.25,203.39,5284.0,192.5968,192.701,192.4642,192.5968,5284.0
2021-10-05 14:30:00,203.47,203.55,203.39,203.39,5899.0,192.6726,192.7483,192.5968,192.5968,5899.0
2021-10-05 15:00:00,203.3,203.49,203.05,203.19,9678.0,192.5116,192.6915,192.2748,192.4074,9678.0
2021-10-05 15:30:00,203.12,203.2,202.4,202.41,22867.0,192.3411,192.4169,191.6593,191.6688,22867.0
2021-10-06 09:30:00,200.81,201.68,200.56,200.62,20408.0,190.1537,190.9775,189.917,189.9738,20408.0
2021-10-06 10:00:00,200.56,201.67,199.98,201.5,56531.0,189.917,190.9681,189.3678,190.8071,56531.0
2021-10-06 10:30:00,201.89,201.89,201.13,201.61,47230.0,191.1764,191.1764,190.4567,190.9113,47230.0
2021-10-06 11:00:00,201.51,201.78,200.97,201.02,41561.0,190.8166,191.0722,190.3052,190.3526,41561.0
2021-10-06 11:30:00,200.99,201.78,200.83,201.74,12664.0,190.3242,191.0722,190.1726,191.0344,12664.0
2021-10-06 12:00:00,201.78,201.78,200.98,201.06,46410.0,191.0722,191.0722,190.3147,190.3904,46410.0
2021-10-06 12:30:00,201.02,201.4,200.97,201.33,5421.0,190.3526,190.7124,190.3052,190.6461,5421.0
2021-10-06 13:00:00,201.11,201.62,200.88,201.62,11347.0,190.4378,190.9207,190.22,190.9207,11347.0
2021-10-06 13:30:00,201.74,202.5,201.74,202.22,15206.0,191.0344,191.754,191.0344,191.4889,15206.0
2021-10-06 14:00:00,202.54,203.04,202.28,202.99,10649.0,191.7919,192.2654,191.5457,192.218,10649.0
2021-10-06 14:30:00,203.05,203.31,202.79,202.79,25353.0,192.2748,192.521,192.0286,192.0286,25353.0
2021-10-06 15:00:00,202.8,203.02,202.71,203.02,27884.0,192.0381,192.2464,191.9529,192.2464,27884.0
2021-10-06 15:30:00,203.01,203.57,202.66,203.43,17057.0,192.237,192.7672,191.9055,192.6347,17057.0
2021-10-07 09:30:00,205.05,206.14,205.05,206.14,25165.0,194.1687,195.2009,194.1687,195.2009,25165.0
2021-10-07 10:00:00,206.27,206.67,206.27,206.58,11912.0,195.324,195.7027,195.324,195.6175,11912.0
2021-10-07 10:30:00,206.64,206.67,206.47,206.59,4558.0,195.6743,195.7027,195.5134,195.627,4558.0
2021-10-07 11:00:00,206.58,206.58,206.19,206.37,5378.0,195.6175,195.6175,195.2482,195.4187,5378.0
2021-10-07 11:30:00,206.39,206.61,206.39,206.58,2200.0,195.4376,195.6459,195.4376,195.6175,2200.0
2021-10-07 12:00:00,206.62,206.66,206.42,206.43,1749.0,195.6554,195.6933,195.466,195.4755,1749.0
2021-10-07 12:30:00,206.49,206.53,206.48,206.52,3166.0,195.5323,195.5702,195.5228,195.5607,3166.0
2021-10-07 13:00:00,206.51,206.52,206.36,206.52,5523.0,195.5512,195.5607,195.4092,195.5607,5523.0
2021-10-07 13:30:00,206.47,206.48,206.23,206.24,14748.0,195.5134,195.5228,195.2861,195.2956,14748.0
2021-10-07 14:00:00,205.98,206.1,205.88,205.95,3499.0,195.0494,195.163,194.9547,195.0209,3499.0
2021-10-07 14:30:00,205.94,205.94,205.58,205.61,9285.0,195.0115,195.0115,194.6706,194.699,9285.0
2021-10-07 15:00:00,205.61,205.91,205.56,205.91,8800.0,194.699,194.9831,194.6516,194.9831,8800.0
2021-10-07 15:30:00,205.72,205.81,205.24,205.33,15522.0,194.8032,194.8884,194.3486,194.4339,15522.0
2021-10-08 09:30:00,205.89,205.95,205.12,205.28,17048.0,194.9641,195.0209,194.235,194.3865,17048.0
2021-10-08 10:00:00,205.39,205.73,205.39,205.58,6101.0,194.4907,194.8126,194.4907,194.6706,6101.0
2021-10-08 10:30:00,205.47,205.7,205.05,205.35,5847.0,194.5664,194.7842,194.1687,194.4528,5847.0
2021-10-08 11:00:00,205.39,205.64,205.19,205.45,5299.0,194.4907,194.7274,194.3013,194.5475,5299.0
2021-10-08 11:30:00,205.5,205.5,205.1,205.12,18174.0,194.5948,194.5948,194.2161,194.235,18174.0
2021-10-08 12:00:00,205.06,205.21,204.93,204.93,2669.0,194.1782,194.3202,194.0551,194.0551,2669.0
2021-10-08 12:30:00,204.91,205.27,204.91,205.07,5525.0,194.0361,194.377,194.0361,194.1876,5525.0
2021-10-08 13:00:00,205.08,205.12,204.64,204.7,13825.0,194.1971,194.235,193.7805,193.8373,13825.0
2021-10-08 13:30:00,204.75,205.02,204.69,204.99,23360.0,193.8846,194.1403,193.8278,194.1119,23360.0
2021-10-08 14:00:00,204.99,205.51,204.99,205.51,7019.0,194.1119,194.6043,194.1119,194.6043,7019.0
2021-10-08 14:30:00,205.5,205.53,205.29,205.35,3904.0,194.5948,194.6232,194.396,194.4528,3904.0
2021-10-08 15:00:00,205.35,205.48,205.27,205.32,10056.0,194.4528,194.5759,194.377,194.4244,10056.0
2021-10-08 15:30:00,205.3,205.3,204.74,204.82,19402.0,194.4054,194.4054,193.8752,193.9509,19402.0
2021-10-11 09:30:00,204.65,205.55,204.42,205.55,18629.0,193.7899,194.6422,193.5721,194.6422,18629.0
2021-10-11 10:00:00,205.69,205.93,205.65,205.91,4389.0,194.7747,195.002,194.7369,194.9831,4389.0
2021-10-11 10:30:00,205.92,205.92,205.67,205.81,4414.0,194.9925,194.9925,194.7558,194.8884,4414.0
2021-10-11 11:00:00,205.7,205.83,205.62,205.62,4437.0,194.7842,194.9073,194.7085,194.7085,4437.0
2021-10-11 11:30:00,205.67,205.92,205.65,205.73,2731.0,194.7558,194.9925,194.7369,194.8126,2731.0
2021-10-11 12:00:00,205.65,205.65,205.1,205.2,11062.0,194.7369,194.7369,194.2161,194.3107,11062.0
2021-10-11 12:30:00,205.27,205.27,204.9,204.9,4665.0,194.377,194.377,194.0267,194.0267,4665.0
2021-10-11 13:00:00,204.98,204.99,204.18,204.18,7288.0,194.1024,194.1119,193.3449,193.3449,7288.0
2021-10-11 13:30:00,204.21,204.38,204.04,204.26,8343.0,193.3733,193.5343,193.2123,193.4206,8343.0
2021-10-11 14:00:00,204.22,204.59,204.21,204.24,6709.0,193.3828,193.7331,193.3733,193.4017,6709.0
2021-10-11 14:30:00,204.29,204.41,204.18,204.41,4726.0,193.449,193.5627,193.3449,193.5627,4726.0
2021-10-11 15:00:00,204.42,204.5,204.0,204.01,6347.0,193.5721,193.6479,193.1744,193.1839,6347.0
2021-10-11 15:30:00,203.96,204.05,203.41,203.42,14795.0,193.1366,193.2218,192.6157,192.6252,14795.0
2021-10-12 09:30:00,204.0,204.12,203.0,203.57,19605.0,193.1744,193.2881,192.2275,192.7672,19605.0
2021-10-12 10:00:00,203.27,203.57,203.04,203.45,3116.0,192.4832,192.7672,192.2654,192.6536,3116.0
2021-10-12 10:30:00,203.36,203.5,203.23,203.34,11194.0,192.5684,192.701,192.4453,192.5495,11194.0
2021-10-12 11:00:00,203.35,203.77,203.35,203.55,5731.0,192.5589,192.9566,192.5589,192.7483,5731.0
2021-10-12 11:30:00,203.52,203.73,203.4,203.73,12271.0,192.7199,192.9188,192.6063,192.9188,12271.0
2021-10-12 12:00:00,204.08,204.09,203.75,203.76,14627.0,193.2502,193.2597,192.9377,192.9472,14627.0
2021-10-12 12:30:00,203.64,203.64,203.26,203.27,6999.0,192.8335,192.8335,192.4737,192.4832,6999.0
2021-10-12 13:00:00,203.3,203.35,203.13,203.32,12701.0,192.5116,192.5589,192.3506,192.5305,12701.0
2021-10-12 13:30:00,203.48,203.66,203.35,203.46,15150.0,192.682,192.8525,192.5589,192.6631,15150.0
2021-10-12 14:00:00,203.37,203.93,203.36,203.74,14336.0,192.5779,193.1081,192.5684,192.9282,14336.0
2021-10-12 14:30:00,203.65,203.7,203.4,203.4,21200.0,192.843,192.8903,192.6063,192.6063,21200.0
2021-10-12 15:00:00,203.42,203.42,203.16,203.34,10117.0,192.6252,192.6252,192.379,192.5495,10117.0
2021-10-12 15:30:00,203.31,203.33,202.75,203.16,15312.0,192.521,192.54,191.9908,192.379,15312.0
2021-10-13 09:30:00,203.77,203.93,203.0,203.0,16895.0,192.9566,193.1081,192.2275,192.2275,16895.0
2021-10-13 10:00:00,203.1,203.1,202.4,202.51,11949.0,192.3222,192.3222,191.6593,191.7635,11949.0
2021-10-13 10:30:00,202.56,203.14,202.5,202.94,16689.0,191.8108,192.3601,191.754,192.1707,16689.0
2021-10-13 11:00:00,202.9,203.16,202.9,202.92,5989.0,192.1328,192.379,192.1328,192.1517,5989.0
2021-10-13 11:30:00,202.93,203.55,202.74,203.25,9748.0,192.1612,192.7483,191.9813,192.4642,9748.0
2021-10-13 12:00:00,203.3,203.45,203.17,203.45,6277.0,192.5116,192.6536,192.3885,192.6536,6277.0
2021-10-13 12:30:00,203.41,203.41,203.16,203.29,3663.0,192.6157,192.6157,192.379,192.5021,3663.0
2021-10-13 13:00:00,203.32,203.72,203.3,203.72,6963.0,192.5305,192.9093,192.5116,192.9093,6963.0
2021-10-13 13:30:00,203.75,204.0,203.75,203.86,8070.0,192.9377,193.1744,192.9377,193.0419,8070.0
2021-10-13 14:00:00,203.8,204.16,203.56,203.8,13192.0,192.985,193.3259,192.7578,192.985,13192.0
2021-10-13 14:30:00,203.78,203.83,203.5,203.68,10791.0,192.9661,193.0134,192.701,192.8714,10791.0
2021-10-13 15:00:00,203.68,204.01,203.68,203.73,8952.0,192.8714,193.1839,192.8714,192.9188,8952.0
2021-10-13 15:30:00,203.72,204.1,203.71,203.99,11615.0,192.9093,193.2691,192.8998,193.165,11615.0
2021-10-14 09:30:00,205.88,206.32,205.8,206.12,24586.0,194.9547,195.3713,194.8789,195.1819,24586.0
2021-10-14 10:00:00,206.51,206.8,206.51,206.65,10172.0,195.5512,195.8258,195.5512,195.6838,10172.0
2021-10-14 10:30:00,206.66,206.92,206.52,206.85,2294.0,195.6933,195.9395,195.5607,195.8732,2294.0
2021-10-14 11:00:00,206.87,206.95,206.78,206.88,3916.0,195.8921,195.9679,195.8069,195.9016,3916.0
2021-10-14 11:30:00,206.91,207.12,206.84,207.12,8341.0,195.93,196.1289,195.8637,196.1289,8341.0
2021-10-14 12:00:00,207.18,207.34,207.18,207.25,3544.0,196.1857,196.3372,196.1857,196.252,3544.0
2021-10-14 12:30:00,207.24,207.33,207.24,207.33,11156.0,196.2425,196.3277,196.2425,196.3277,11156.0
2021-10-14 13:00:00,207.14,207.17,207.11,207.15,23632.0,196.1478,196.1762,196.1194,196.1573,23632.0
2021-10-14 13:30:00,207.16,207.41,207.16,207.37,9574.0,196.1667,196.4035,196.1667,196.3656,9574.0
2021-10-14 14:00:00,207.41,207.48,207.32,207.48,5350.0,196.4035,196.4698,196.3182,196.4698,5350.0
2021-10-14 14:30:00,207.44,207.52,207.37,207.49,5447.0,196.4319,196.5076,196.3656,196.4792,5447.0
2021-10-14 15:00:00,207.41,207.5,207.25,207.34,10668.0,196.4035,196.4887,196.252,196.3372,10668.0
2021-10-14 15:30:00,207.33,207.51,207.11,207.45,31331.0,196.3277,196.4982,196.1194,196.4413,31331.0
2021-10-15 09:30:00,208.54,208.72,208.2,208.66,55508.0,197.4735,197.644,197.1515,197.5871,55508.0
2021-10-15 10:00:00,208.65,208.91,208.4,208.41,8424.0,197.5777,197.8239,197.3409,197.3504,8424.0
2021-10-15 10:30:00,208.34,208.8,208.34,208.71,7175.0,197.2841,197.7197,197.2841,197.6345,7175.0
2021-10-15 11:00:00,208.86,208.86,208.74,208.74,3282.0,197.7765,197.7765,197.6629,197.6629,3282.0
2021-10-15 11:30:00,208.76,208.79,208.56,208.58,3490.0,197.6818,197.7102,197.4924,197.5114,3490.0
2021-10-15 12:00:00,208.55,208.69,208.51,208.59,2513.0,197.483,197.6155,197.4451,197.5209,2513.0
2021-10-15 12:30:00,208.62,208.79,208.55,208.77,45954.0,197.5493,197.7102,197.483,197.6913,45954.0
2021-10-15 13:00:00,208.76,208.82,208.65,208.7,4479.0,197.6818,197.7386,197.5777,197.625,4479.0
2021-10-15 13:30:00,208.7,208.93,208.7,208.88,9247.0,197.625,197.8428,197.625,197.7955,9247.0
2021-10-15 14:00:00,208.95,209.15,208.95,209.08,12502.0,197.8617,198.0511,197.8617,197.9849,12502.0
2021-10-15 14:30:00,209.09,209.1,208.9,209.1,9657.0,197.9943,198.0038,197.8144,198.0038,9657.0
2021-10-15 15:00:00,209.09,209.1,208.77,208.99,11907.0,197.9943,198.0038,197.6913,197.8996,11907.0
2021-10-15 15:30:00,208.97,209.03,208.78,208.99,39978.0,197.8807,197.9375,197.7008,197.8996,39978.0
2021-10-18 09:30:00,208.18,208.86,207.89,208.86,39881.0,197.1326,197.7765,196.858,197.7765,39881.0
2021-10-18 10:00:00,208.81,209.0,208.8,208.97,3330.0,197.7292,197.9091,197.7197,197.8807,3330.0
2021-10-18 10:30:00,208.96,209.04,208.8,209.03,16777.0,197.8712,197.947,197.7197,197.9375,16777.0
2021-10-18 11:00:00,209.04,209.49,209.01,209.28,15670.0,197.947,198.3731,197.9186,198.1742,15670.0
2021-10-18 11:30:00,209.27,209.5,209.26,209.5,7837.0,198.1648,198.3826,198.1553,198.3826,7837.0
2021-10-18 12:00:00,209.51,209.52,209.48,209.5,6838.0,198.392,198.4015,198.3636,198.3826,6838.0
2021-10-18 12:30:00,209.46,209.5,209.33,209.33,2642.0,198.3447,198.3826,198.2216,198.2216,2642.0
2021-10-18 13:00:00,209.42,209.55,209.39,209.55,2860.0,198.3068,198.4299,198.2784,198.4299,2860.0
2021-10-18 13:30:00,209.51,209.55,209.44,209.48,10310.0,198.392,198.4299,198.3257,198.3636,10310.0
2021-10-18 14:00:00,209.41,209.47,209.41,209.44,6318.0,198.2973,198.3542,198.2973,198.3257,6318.0
2021-10-18 14:30:00,209.47,209.68,209.46,209.65,14528.0,198.3542,198.553,198.3447,198.5246,14528.0
2021-10-18 15:00:00,209.59,209.78,209.54,209.66,14006.0,198.4678,198.6477,198.4204,198.5341,14006.0
2021-10-18 15:30:00,209.63,209.84,209.58,209.84,19379.0,198.5057,198.7045,198.4583,198.7045,19379.0
2021-10-19 09:30:00,210.56,210.72,210.37,210.43,22350.0,199.3863,199.5378,199.2064,199.2632,22350.0
2021-10-19 10:00:00,210.37,210.9,210.36,210.81,4066.0,199.2064,199.7083,199.1969,199.623,4066.0
2021-10-19 10:30:00,210.7,211.02,210.64,210.98,6658.0,199.5189,199.8219,199.4621,199.784,6658.0
2021-10-19 11:00:00,211.06,211.15,211.05,211.11,8981.0,199.8598,199.945,199.8503,199.9071,8981.0
2021-10-19 11:30:00,211.03,211.22,211.03,211.19,4874.0,199.8314,200.0113,199.8314,199.9829,4874.0
2021-10-19 12:00:00,211.11,211.24,211.11,211.14,2716.0,199.9071,200.0302,199.9071,199.9355,2716.0
2021-10-19 12:30:00,211.21,211.34,211.18,211.34,8771.0,200.0018,200.1249,199.9734,200.1249,8771.0
2021-10-19 13:00:00,211.32,211.35,211.21,211.22,7120.0,200.106,200.1344,200.0018,200.0113,7120.0
2021-10-19 13:30:00,211.25,211.29,211.21,211.27,15371.0,200.0397,200.0776,200.0018,200.0586,15371.0
2021-10-19 14:00:00,211.3,211.31,211.1,211.1,13822.0,200.087,200.0965,199.8977,199.8977,13822.0
2021-10-19 14:30:00,211.13,211.13,210.91,211.06,8599.0,199.9261,199.9261,199.7177,199.8598,8599.0
2021-10-19 15:00:00,211.12,211.35,211.12,211.24,5405.0,199.9166,200.1344,199.9166,200.0302,5405.0
2021-10-19 15:30:00,211.27,211.28,211.04,211.27,13883.0,200.0586,200.0681,199.8408,200.0586,13883.0
2021-10-20 09:30:00,211.68,211.94,211.35,211.82,18202.0,200.4469,200.6931,200.1344,200.5794,18202.0
2021-10-20 10:00:00,211.73,212.17,211.66,212.17,5964.0,200.4942,200.9109,200.4279,200.9109,5964.0
2021-10-20 10:30:00,212.23,212.31,211.94,211.94,10666.0,200.9677,201.0434,200.6931,200.6931,10666.0
2021-10-20 11:00:00,211.95,212.07,211.9,212.0,6967.0,200.7025,200.8162,200.6552,200.7499,6967.0
2021-10-20 11:30:00,211.96,212.19,211.96,212.15,877.0,200.712,200.9298,200.712,200.8919,877.0
2021-10-20 12:00:00,212.18,212.18,212.05,212.06,3080.0,200.9203,200.9203,200.7972,200.8067,3080.0
2021-10-20 12:30:00,212.1,212.2,212.08,212.2,27821.0,200.8446,200.9393,200.8257,200.9393,27821.0
2021-10-20 13:00:00,212.21,212.21,211.49,211.84,16145.0,200.9488,200.9488,200.267,200.5984,16145.0
2021-10-20 13:30:00,211.85,211.89,211.71,211.88,28714.0,200.6079,200.6457,200.4753,200.6363,28714.0
2021-10-20 14:00:00,211.85,212.08,211.85,212.0,6083.0,200.6079,200.8257,200.6079,200.7499,6083.0
2021-10-20 14:30:00,212.02,212.09,211.99,212.08,7419.0,200.7688,200.8351,200.7404,200.8257,7419.0
2021-10-20 15:00:00,212.05,212.16,211.97,211.97,10501.0,200.7972,200.9014,200.7215,200.7215,10501.0
2021-10-20 15:30:00,211.92,212.07,211.83,212.07,28684.0,200.6741,200.8162,200.5889,200.8162,28684.0
2021-10-21 09:30:00,211.84,212.13,211.44,212.0,41592.0,200.5984,200.873,200.2196,200.7499,41592.0
2021-10-21 10:00:00,212.11,212.25,211.92,212.25,6428.0,200.8541,200.9866,200.6741,200.9866,6428.0
2021-10-21 10:30:00,212.27,212.37,212.17,212.21,18468.0,201.0056,201.1003,200.9109,200.9488,18468.0
2021-10-21 11:00:00,212.29,212.29,211.81,211.82,5379.0,201.0245,201.0245,200.57,200.5794,5379.0
2021-10-21 11:30:00,211.8,212.07,211.74,212.07,2366.0,200.5605,200.8162,200.5037,200.8162,2366.0
2021-10-21 12:00:00,212.15,212.2,212.0,212.19,10213.0,200.8919,200.9393,200.7499,200.9298,10213.0
2021-10-21 12:30:00,212.13,212.24,212.08,212.24,2454.0,200.873,200.9772,200.8257,200.9772,2454.0
2021-10-21 13:00:00,212.2,212.28,212.15,212.27,4803.0,200.9393,201.015,200.8919,201.0056,4803.0
2021-10-21 13:30:00,212.27,212.31,212.08,212.08,8160.0,201.0056,201.0434,200.8257,200.8257,8160.0
2021-10-21 14:00:00,212.1,212.3,212.1,212.3,8893.0,200.8446,201.034,200.8446,201.034,8893.0
2021-10-21 14:30:00,212.31,212.32,212.21,212.31,7636.0,201.0434,201.0529,200.9488,201.0434,7636.0
2021-10-21 15:00:00,212.34,212.68,212.34,212.64,6383.0,201.0719,201.3938,201.0719,201.3559,6383.0
2021-10-21 15:30:00,212.63,212.92,212.51,212.87,16044.0,201.3465,201.6211,201.2328,201.5737,16044.0
2021-10-22 09:30:00,212.39,212.9,212.36,212.74,25552.0,201.1192,201.6021,201.0908,201.4506,25552.0
2021-10-22 10:00:00,212.71,213.03,212.64,213.03,18912.0,201.4222,201.7252,201.3559,201.7252,18912.0
2021-10-22 10:30:00,212.88,212.88,212.5,212.63,4981.0,201.5832,201.5832,201.2234,201.3465,4981.0
2021-10-22 11:00:00,212.73,212.74,211.94,211.95,7884.0,201.4412,201.4506,200.6931,200.7025,7884.0
2021-10-22 11:30:00,211.97,211.99,211.41,211.75,3680.0,200.7215,200.7404,200.1912,200.5132,3680.0
2021-10-22 12:00:00,211.53,211.95,211.53,211.88,4762.0,200.3048,200.7025,200.3048,200.6363,4762.0
2021-10-22 12:30:00,211.96,212.46,211.96,212.17,22263.0,200.712,201.1855,200.712,200.9109,22263.0
2021-10-22 13:00:00,212.13,212.33,212.12,212.23,2987.0,200.873,201.0624,200.8635,200.9677,2987.0
2021-10-22 13:30:00,212.23,212.39,212.05,212.06,24973.0,200.9677,201.1192,200.7972,200.8067,24973.0
2021-10-22 14:00:00,212.08,212.42,212.07,212.39,13619.0,200.8257,201.1476,200.8162,201.1192,13619.0
2021-10-22 14:30:00,212.48,212.76,212.47,212.48,6205.0,201.2044,201.4696,201.195,201.2044,6205.0
2021-10-22 15:00:00,212.35,212.38,212.14,212.2,6765.0,201.0813,201.1097,200.8825,200.9393,6765.0
2021-10-22 15:30:00,212.33,212.56,212.23,212.33,12865.0,201.0624,201.2802,200.9677,201.0624,12865.0
2021-10-25 09:30:00,212.88,212.88,212.03,212.64,17933.0,201.5832,201.5832,200.7783,201.3559,17933.0
2021-10-25 10:00:00,212.61,212.7,212.55,212.7,2730.0,201.3275,201.4127,201.2707,201.4127,2730.0
2021-10-25 10:30:00,212.75,212.94,212.72,212.87,13705.0,201.4601,201.64,201.4317,201.5737,13705.0
2021-10-25 11:00:00,212.9,213.11,212.9,213.04,3999.0,201.6021,201.801,201.6021,201.7347,3999.0
2021-10-25 11:30:00,213.07,213.19,213.01,213.19,9346.0,201.7631,201.8767,201.7063,201.8767,9346.0
2021-10-25 12:00:00,213.34,213.45,213.28,213.4,6662.0,202.0188,202.1229,201.962,202.0756,6662.0
2021-10-25 12:30:00,213.42,213.48,213.38,213.46,3292.0,202.0945,202.1514,202.0567,202.1324,3292.0
2021-10-25 13:00:00,213.49,213.63,213.47,213.53,3107.0,202.1608,202.2934,202.1419,202.1987,3107.0
2021-10-25 13:30:00,213.57,213.57,213.4,213.46,12209.0,202.2366,202.2366,202.0756,202.1324,12209.0
2021-10-25 14:00:00,213.44,213.61,213.38,213.61,14364.0,202.1135,202.2745,202.0567,202.2745,14364.0
2021-10-25 14:30:00,213.66,213.7,213.47,213.51,5379.0,202.3218,202.3597,202.1419,202.1798,5379.0
2021-10-25 15:00:00,213.51,213.56,213.36,213.42,7429.0,202.1798,202.2271,202.0377,202.0945,7429.0
2021-10-25 15:30:00,213.4,213.45,213.23,213.41,27468.0,202.0756,202.1229,201.9146,202.0851,27468.0
2021-10-26 09:30:00,214.3,214.53,214.18,214.4,24117.0,202.9278,203.1456,202.8142,203.0225,24117.0
2021-10-26 10:00:00,214.47,214.94,214.45,214.87,4681.0,203.0888,203.5339,203.0699,203.4676,4681.0
2021-10-26 10:30:00,214.7,214.9,214.62,214.89,7560.0,203.3066,203.496,203.2309,203.4865,7560.0
2021-10-26 11:00:00,214.81,214.85,214.65,214.85,8819.0,203.4108,203.4487,203.2593,203.4487,8819.0
2021-10-26 11:30:00,214.84,214.85,214.33,214.34,6835.0,203.4392,203.4487,202.9563,202.9657,6835.0
2021-10-26 12:00:00,214.32,214.32,213.98,214.17,2658.0,202.9468,202.9468,202.6248,202.8047,2658.0
2021-10-26 12:30:00,214.0,214.09,213.49,213.79,5646.0,202.6438,202.729,202.1608,202.4449,5646.0
2021-10-26 13:00:00,213.76,213.82,213.61,213.7,2209.0,202.4165,202.4733,202.2745,202.3597,2209.0
2021-10-26 13:30:00,213.91,214.14,213.88,214.0,17616.0,202.5585,202.7763,202.5301,202.6438,17616.0
2021-10-26 14:00:00,214.0,214.18,213.96,214.15,7327.0,202.6438,202.8142,202.6059,202.7858,7327.0
2021-10-26 14:30:00,214.08,214.23,213.92,214.17,4538.0,202.7195,202.8616,202.568,202.8047,4538.0
2021-10-26 15:00:00,214.12,214.28,214.03,214.03,12321.0,202.7574,202.9089,202.6722,202.6722,12321.0
2021-10-26 15:30:00,214.05,214.3,213.69,213.72,14075.0,202.6911,202.9278,202.3502,202.3786,14075.0
2021-10-27 09:30:00,213.93,214.15,213.44,214.09,28438.0,202.5775,202.7858,202.1135,202.729,28438.0
2021-10-27 10:00:00,214.21,214.21,213.5,213.51,9691.0,202.8426,202.8426,202.1703,202.1798,9691.0
2021-10-27 10:30:00,213.53,213.65,213.38,213.43,11214.0,202.1987,202.3123,202.0567,202.104,11214.0
2021-10-27 11:00:00,213.63,213.73,213.53,213.53,3589.0,202.2934,202.3881,202.1987,202.1987,3589.0
2021-10-27 11:30:00,213.44,213.63,213.42,213.48,2089.0,202.1135,202.2934,202.0945,202.1514,2089.0
2021-10-27 12:00:00,213.55,213.7,213.47,213.64,4023.0,202.2176,202.3597,202.1419,202.3029,4023.0
2021-10-27 12:30:00,213.59,213.63,213.52,213.62,6728.0,202.2555,202.2934,202.1892,202.2839,6728.0
2021-10-27 13:00:00,213.63,213.95,213.6,213.95,6444.0,202.2934,202.5964,202.265,202.5964,6444.0
2021-10-27 13:30:00,213.97,213.98,213.83,213.97,8196.0,202.6154,202.6248,202.4828,202.6154,8196.0
2021-10-27 14:00:00,213.96,214.02,213.87,213.88,10543.0,202.6059,202.6627,202.5207,202.5301,10543.0
2021-10-27 14:30:00,213.84,213.85,213.68,213.69,12155.0,202.4923,202.5017,202.3407,202.3502,12155.0
2021-10-27 15:00:00,213.61,213.64,212.83,213.07,25945.0,202.2745,202.3029,201.5359,201.7631,25945.0
2021-10-27 15:30:00,213.05,213.22,212.49,212.49,46127.0,201.7442,201.9052,201.2139,201.2139,46127.0
2021-10-28 09:30:00,213.24,213.83,213.24,213.71,22182.0,201.9241,202.4828,201.9241,202.3692,22182.0
2021-10-28 10:00:00,213.73,214.02,213.7,214.01,6230.0,202.3881,202.6627,202.3597,202.6532,6230.0
2021-10-28 10:30:00,214.04,214.41,214.03,214.16,22396.0,202.6816,203.032,202.6722,202.7953,22396.0
2021-10-28 11:00:00,214.18,214.36,214.16,214.24,12292.0,202.8142,202.9847,202.7953,202.871,12292.0
2021-10-28 11:30:00,214.22,214.39,214.02,214.02,8069.0,202.8521,203.0131,202.6627,202.6627,8069.0
2021-10-28 12:00:00,214.08,214.29,214.07,214.15,5138.0,202.7195,202.9184,202.71,202.7858,5138.0
2021-10-28 12:30:00,214.09,214.17,213.79,213.79,6539.0,202.729,202.8047,202.4449,202.4449,6539.0
2021-10-28 13:00:00,213.92,213.99,213.85,213.97,3703.0,202.568,202.6343,202.5017,202.6154,3703.0
2021-10-28 13:30:00,214.01,214.19,214.0,214.12,8384.0,202.6532,202.8237,202.6438,202.7574,8384.0
2021-10-28 14:00:00,214.15,214.33,214.14,214.31,3959.0,202.7858,202.9563,202.7763,202.9373,3959.0
2021-10-28 14:30:00,214.33,214.33,214.16,214.16,2082.0,202.9563,202.9563,202.7953,202.7953,2082.0
2021-10-28 15:00:00,214.14,214.14,214.04,214.11,1881.0,202.7763,202.7763,202.6816,202.7479,1881.0
2021-10-28 15:30:00,214.19,214.58,214.06,214.58,11624.0,202.8237,203.193,202.7006,203.193,11624.0
2021-10-29 09:30:00,213.47,214.28,213.39,214.18,14067.0,202.1419,202.9089,202.0661,202.8142,14067.0
2021-10-29 10:00:00,214.03,214.21,213.85,213.91,7164.0,202.6722,202.8426,202.5017,202.5585,7164.0
2021-10-29 10:30:00,213.85,214.27,213.81,214.2,10067.0,202.5017,202.8994,202.4638,202.8332,10067.0
2021-10-29 11:00:00,214.19,214.57,214.18,214.52,1902.0,202.8237,203.1835,202.8142,203.1362,1902.0
2021-10-29 11:30:00,214.48,214.66,214.42,214.53,7897.0,203.0983,203.2687,203.0415,203.1456,7897.0
2021-10-29 12:00:00,214.47,215.0,214.47,214.96,3441.0,203.0888,203.5907,203.0888,203.5528,3441.0
2021-10-29 12:30:00,214.96,214.98,214.81,214.81,6892.0,203.5528,203.5718,203.4108,203.4108,6892.0
2021-10-29 13:00:00,214.86,215.03,214.86,214.96,6671.0,203.4581,203.6191,203.4581,203.5528,6671.0
2021-10-29 13:30:00,214.89,214.91,214.77,214.79,10151.0,203.4865,203.5055,203.3729,203.3918,10151.0
2021-10-29 14:00:00,214.81,214.85,214.47,214.48,4961.0,203.4108,203.4487,203.0888,203.0983,4961.0
2021-10-29 14:30:00,214.38,214.66,214.37,214.59,4260.0,203.0036,203.2687,202.9941,203.2025,4260.0
2021-10-29 15:00:00,214.55,214.66,214.38,214.49,7544.0,203.1646,203.2687,203.0036,203.1078,7544.0
2021-10-29 15:30:00,214.45,215.22,214.45,215.01,78261.0,203.0699,203.799,203.0699,203.6002,78261.0
2021-11-01 09:30:00,215.67,216.07,215.04,215.16,77583.0,204.2251,204.6039,203.6286,203.7422,77583.0
2021-11-01 10:00:00,215.06,215.06,214.65,214.98,13008.0,203.6475,203.6475,203.2593,203.5718,13008.0
2021-11-01 10:30:00,214.91,214.92,214.61,214.66,6089.0,203.5055,203.5149,203.2214,203.2687,6089.0
2021-11-01 11:00:00,214.93,215.12,214.83,215.03,7187.0,203.5244,203.7043,203.4297,203.6191,7187.0
2021-11-01 11:30:00,215.14,215.15,214.95,215.08,7306.0,203.7233,203.7327,203.5434,203.6665,7306.0
2021-11-01 12:00:00,215.14,215.25,215.11,215.22,2176.0,203.7233,203.8274,203.6949,203.799,2176.0
2021-11-01 12:30:00,215.25,215.39,215.21,215.39,2802.0,203.8274,203.96,203.7896,203.96,2802.0
2021-11-01 13:00:00,215.39,215.41,215.0,215.05,3334.0,203.96,203.9789,203.5907,203.638,3334.0
2021-11-01 13:30:00,215.07,215.11,214.75,214.86,13584.0,203.657,203.6949,203.354,203.4581,13584.0
2021-11-01 14:00:00,214.84,214.88,214.58,214.75,5066.0,203.4392,203.4771,203.193,203.354,5066.0
2021-11-01 14:30:00,214.86,215.05,214.85,215.04,5262.0,203.4581,203.638,203.4487,203.6286,5262.0
2021-11-01 15:00:00,215.03,215.17,214.96,215.15,18968.0,203.6191,203.7517,203.5528,203.7327,18968.0
2021-11-01 15:30:00,215.13,215.52,215.13,215.49,35373.0,203.7138,204.0831,203.7138,204.0547,35373.0
2021-11-02 09:30:00,215.63,215.87,215.38,215.87,10300.0,204.1873,204.4145,203.9505,204.4145,10300.0
2021-11-02 10:00:00,215.95,216.1,215.79,215.96,5773.0,204.4903,204.6323,204.3388,204.4998,5773.0
2021-11-02 10:30:00,215.93,216.12,215.93,216.11,6530.0,204.4713,204.6513,204.4713,204.6418,6530.0
2021-11-02 11:00:00,216.19,216.2,215.96,215.96,3363.0,204.7175,204.727,204.4998,204.4998,3363.0
2021-11-02 11:30:00,216.16,216.37,216.03,216.04,10454.0,204.6891,204.888,204.566,204.5755,10454.0
2021-11-02 12:00:00,215.95,216.14,215.85,216.09,2389.0,204.4903,204.6702,204.3956,204.6229,2389.0
2021-11-02 12:30:00,216.08,216.3,216.08,216.25,3976.0,204.6134,204.8217,204.6134,204.7744,3976.0
2021-11-02 13:00:00,216.24,216.27,216.06,216.06,4709.0,204.7649,204.7933,204.5944,204.5944,4709.0
2021-11-02 13:30:00,216.03,216.16,216.0,216.1,10045.0,204.566,204.6891,204.5376,204.6323,10045.0
2021-11-02 14:00:00,216.12,216.12,215.93,216.07,14209.0,204.6513,204.6513,204.4713,204.6039,14209.0
2021-11-02 14:30:00,215.98,216.23,215.98,216.23,6642.0,204.5187,204.7554,204.5187,204.7554,6642.0
2021-11-02 15:00:00,216.25,216.29,216.06,216.2,32146.0,204.7744,204.8122,204.5944,204.727,32146.0
2021-11-02 15:30:00,216.21,216.3,216.01,216.21,21361.0,204.7365,204.8217,204.5471,204.7365,21361.0
2021-11-03 09:30:00,216.04,216.08,215.82,216.03,18542.0,204.5755,204.6134,204.3672,204.566,18542.0
2021-11-03 10:00:00,216.0,216.0,215.79,215.92,12185.0,204.5376,204.5376,204.3388,204.4619,12185.0
2021-11-03 10:30:00,215.98,216.1,215.91,216.05,3865.0,204.5187,204.6323,204.4524,204.585,3865.0
2021-11-03 11:00:00,216.05,216.07,215.93,215.98,10743.0,204.585,204.6039,204.4713,204.5187,10743.0
2021-11-03 11:30:00,215.98,216.07,215.89,216.03,7766.0,204.5187,204.6039,204.4335,204.566,7766.0
2021-11-03 12:00:00,216.04,216.06,215.96,215.98,7359.0,204.5755,204.5944,204.4998,204.5187,7359.0
2021-11-03 12:30:00,216.01,216.04,215.9,215.96,15470.0,204.5471,204.5755,204.4429,204.4998,15470.0
2021-11-03 13:00:00,215.93,215.95,215.85,215.92,6886.0,204.4713,204.4903,204.3956,204.4619,6886.0
2021-11-03 13:30:00,215.96,215.99,215.8,215.9,11874.0,204.4998,204.5282,204.3482,204.4429,11874.0
2021-11-03 14:00:00,215.87,216.57,215.86,216.45,6772.0,204.4145,205.0774,204.4051,204.9638,6772.0
2021-11-03 14:30:00,216.47,217.25,216.41,217.21,10468.0,204.9827,205.7213,204.9259,205.6834,10468.0
2021-11-03 15:00:00,217.22,217.4,217.22,217.3,24564.0,205.6929,205.8633,205.6929,205.7686,24564.0
2021-11-03 15:30:00,217.33,217.69,217.28,217.59,23595.0,205.7971,206.1379,205.7497,206.0433,23595.0
2021-11-04 09:30:00,218.04,218.42,217.75,218.34,17527.0,206.4694,206.8292,206.1948,206.7535,17527.0
2021-11-04 10:00:00,218.33,218.65,218.3,218.51,5996.0,206.744,207.047,206.7156,206.9144,5996.0
2021-11-04 10:30:00,218.68,218.69,218.5,218.51,5634.0,207.0754,207.0849,206.905,206.9144,5634.0
2021-11-04 11:00:00,218.4,218.42,217.81,217.81,6775.0,206.8103,206.8292,206.2516,206.2516,6775.0
2021-11-04 11:30:00,217.78,218.25,217.78,218.25,14488.0,206.2232,206.6682,206.2232,206.6682,14488.0
2021-11-04 12:00:00,218.29,218.39,218.13,218.14,6297.0,206.7061,206.8008,206.5546,206.5641,6297.0
2021-11-04 12:30:00,218.12,218.19,218.08,218.15,20437.0,206.5451,206.6114,206.5073,206.5735,20437.0
2021-11-04 13:00:00,217.97,218.21,217.96,218.2,5132.0,206.4031,206.6304,206.3936,206.6209,5132.0
2021-11-04 13:30:00,218.2,218.36,218.09,218.34,19090.0,206.6209,206.7724,206.5167,206.7535,19090.0
2021-11-04 14:00:00,218.29,218.29,218.02,218.26,15132.0,206.7061,206.7061,206.4504,206.6777,15132.0
2021-11-04 14:30:00,218.24,218.32,218.13,218.13,35137.0,206.6588,206.7345,206.5546,206.5546,35137.0
2021-11-04 15:00:00,218.08,218.27,218.04,218.16,41609.0,206.5073,206.6872,206.4694,206.583,41609.0
2021-11-04 15:30:00,218.18,218.55,218.04,218.55,14528.0,206.6019,206.9523,206.4694,206.9523,14528.0
2021-11-05 09:30:00,219.61,220.12,219.61,219.96,21750.0,207.9561,208.439,207.9561,208.2875,21750.0
2021-11-05 10:00:00,220.26,220.27,219.91,219.97,11676.0,208.5716,208.581,208.2401,208.297,11676.0
2021-11-05 10:30:00,220.0,220.07,219.89,219.96,8343.0,208.3254,208.3916,208.2212,208.2875,8343.0
2021-11-05 11:00:00,219.99,220.01,219.83,219.86,4272.0,208.3159,208.3348,208.1644,208.1928,4272.0
2021-11-05 11:30:00,219.7,219.87,219.7,219.71,4627.0,208.0413,208.2023,208.0413,208.0508,4627.0
2021-11-05 12:00:00,219.66,219.73,219.63,219.71,2177.0,208.0034,208.0697,207.975,208.0508,2177.0
2021-11-05 12:30:00,219.71,219.74,219.31,219.4,4772.0,208.0508,208.0792,207.672,207.7572,4772.0
2021-11-05 13:00:00,219.4,219.49,218.49,218.49,7230.0,207.7572,207.8424,206.8955,206.8955,7230.0
2021-11-05 13:30:00,218.63,219.04,218.63,219.04,10869.0,207.0281,207.4163,207.0281,207.4163,10869.0
2021-11-05 14:00:00,219.03,219.3,219.01,219.25,11836.0,207.4068,207.6625,207.3879,207.6152,11836.0
2021-11-05 14:30:00,219.24,219.33,219.23,219.31,7149.0,207.6057,207.6909,207.5962,207.672,7149.0
2021-11-05 15:00:00,219.09,219.26,218.96,219.06,6743.0,207.4637,207.6246,207.3406,207.4352,6743.0
2021-11-05 15:30:00,219.14,219.52,219.12,219.23,11805.0,207.511,207.8708,207.4921,207.5962,11805.0
2021-11-08 09:30:00,219.88,220.03,219.59,219.59,21887.0,208.2117,208.3538,207.9371,207.9371,21887.0
2021-11-08 10:00:00,219.7,219.97,219.54,219.96,3106.0,208.0413,208.297,207.8898,208.2875,3106.0
2021-11-08 10:30:00,219.81,219.9,219.47,219.66,4665.0,208.1454,208.2307,207.8235,208.0034,4665.0
2021-11-08 11:00:00,219.73,219.73,219.48,219.7,3083.0,208.0697,208.0697,207.833,208.0413,3083.0
2021-11-08 11:30:00,219.74,219.74,219.38,219.44,5731.0,208.0792,208.0792,207.7383,207.7951,5731.0
2021-11-08 12:00:00,219.41,219.45,219.26,219.44,7592.0,207.7667,207.8046,207.6246,207.7951,7592.0
2021-11-08 12:30:00,219.39,219.49,219.31,219.31,3161.0,207.7477,207.8424,207.672,207.672,3161.0
2021-11-08 13:00:00,219.46,219.64,219.43,219.55,5102.0,207.814,207.9845,207.7856,207.8992,5102.0
2021-11-08 13:30:00,219.59,219.7,219.49,219.68,9603.0,207.9371,208.0413,207.8424,208.0223,9603.0
2021-11-08 14:00:00,219.75,219.83,219.61,219.63,7914.0,208.0886,208.1644,207.9561,207.975,7914.0
2021-11-08 14:30:00,219.62,219.85,219.61,219.85,13915.0,207.9655,208.1833,207.9561,208.1833,13915.0
2021-11-08 15:00:00,219.84,219.84,219.59,219.67,21854.0,208.1739,208.1739,207.9371,208.0129,21854.0
2021-11-08 15:30:00,219.66,219.76,219.37,219.59,10837.0,208.0034,208.0981,207.7288,207.9371,10837.0
2021-11-09 09:30:00,220.0,220.0,218.87,218.87,39071.0,208.3254,208.3254,207.2553,207.2553,39071.0
2021-11-09 10:00:00,218.56,218.95,218.3,218.8,11894.0,206.9618,207.3311,206.7156,207.189,11894.0
2021-11-09 10:30:00,218.94,219.16,218.87,218.88,6470.0,207.3216,207.5299,207.2553,207.2648,6470.0
2021-11-09 11:00:00,218.97,218.99,218.47,218.7,8609.0,207.35,207.369,206.8766,207.0944,8609.0
2021-11-09 11:30:00,218.75,218.94,218.48,218.48,8683.0,207.1417,207.3216,206.886,206.886,8683.0
2021-11-09 12:00:00,218.45,218.66,218.35,218.43,9262.0,206.8576,207.0565,206.7629,206.8387,9262.0
2021-11-09 12:30:00,218.44,218.73,218.44,218.56,5573.0,206.8481,207.1228,206.8481,206.9618,5573.0
2021-11-09 13:00:00,218.67,218.69,218.53,218.53,2061.0,207.0659,207.0849,206.9334,206.9334,2061.0
2021-11-09 13:30:00,218.61,218.61,218.22,218.33,15258.0,207.0091,207.0091,206.6398,206.744,15258.0
2021-11-09 14:00:00,218.39,218.74,218.37,218.59,8530.0,206.8008,207.1322,206.7819,206.9902,8530.0
2021-11-09 14:30:00,218.59,218.78,218.58,218.71,48597.0,206.9902,207.1701,206.9807,207.1038,48597.0
2021-11-09 15:00:00,218.81,218.81,218.6,218.69,11082.0,207.1985,207.1985,206.9997,207.0849,11082.0
2021-11-09 15:30:00,218.66,219.01,218.53,218.94,40328.0,207.0565,207.3879,206.9334,207.3216,40328.0
2021-11-10 09:30:00,218.03,218.83,217.92,218.83,29887.0,206.4599,207.2175,206.3557,207.2175,29887.0
2021-11-10 10:00:00,218.79,218.9,218.65,218.77,7980.0,207.1796,207.2837,207.047,207.1606,7980.0
2021-11-10 10:30:00,218.75,218.79,218.57,218.66,5229.0,207.1417,207.1796,206.9712,207.0565,5229.0
2021-11-10 11:00:00,218.73,218.83,218.7,218.75,10703.0,207.1228,207.2175,207.0944,207.1417,10703.0
2021-11-10 11:30:00,218.55,218.62,218.42,218.58,2757.0,206.9523,207.0186,206.8292,206.9807,2757.0
2021-11-10 12:00:00,218.57,218.6,218.26,218.26,2025.0,206.9712,206.9997,206.6777,206.6777,2025.0
2021-11-10 12:30:00,218.26,218.38,218.13,218.15,2971.0,206.6777,206.7913,206.5546,206.5735,2971.0
2021-11-10 13:00:00,218.22,218.23,217.43,217.7,13680.0,206.6398,206.6493,205.8917,206.1474,13680.0
2021-11-10 13:30:00,217.64,217.73,217.15,217.34,16094.0,206.0906,206.1758,205.6266,205.8065,16094.0
2021-11-10 14:00:00,217.24,217.24,216.68,216.68,9449.0,205.7118,205.7118,205.1815,205.1815,9449.0
2021-11-10 14:30:00,216.59,216.8,216.21,216.59,14072.0,205.0963,205.2952,204.7365,205.0963,14072.0
2021-11-10 15:00:00,216.62,217.13,216.43,217.03,16796.0,205.1247,205.6077,204.9448,205.513,16796.0
2021-11-10 15:30:00,217.08,217.2,216.68,217.01,29728.0,205.5603,205.674,205.1815,205.494,29728.0
2021-11-11 09:30:00,217.9,217.9,217.3,217.66,27038.0,206.3368,206.3368,205.7686,206.1095,27038.0
2021-11-11 10:00:00,217.56,217.56,217.34,217.35,4130.0,206.0148,206.0148,205.8065,205.816,4130.0
2021-11-11 10:30:00,217.31,217.57,217.22,217.48,7397.0,205.7781,206.0243,205.6929,205.9391,7397.0
2021-11-11 11:00:00,217.36,217.42,217.3,217.36,2922.0,205.8255,205.8823,205.7686,205.8255,2922.0
2021-11-11 11:30:00,217.42,217.65,217.42,217.47,3134.0,205.8823,206.1001,205.8823,205.9296,3134.0
2021-11-11 12:00:00,217.49,217.49,217.2,217.25,2269.0,205.9486,205.9486,205.674,205.7213,2269.0
2021-11-11 12:30:00,217.27,217.51,217.27,217.42,9096.0,205.7402,205.9675,205.7402,205.8823,9096.0
2021-11-11 13:00:00,217.33,217.36,217.19,217.29,4563.0,205.7971,205.8255,205.6645,205.7592,4563.0
2021-11-11 13:30:00,217.32,217.45,217.3,217.41,9273.0,205.7876,205.9107,205.7686,205.8728,9273.0
2021-11-11 14:00:00,217.4,217.51,217.4,217.4,3802.0,205.8633,205.9675,205.8633,205.8633,3802.0
2021-11-11 14:30:00,217.48,217.59,217.29,217.34,7272.0,205.9391,206.0433,205.7592,205.8065,7272.0
2021-11-11 15:00:00,217.28,217.34,217.13,217.34,12899.0,205.7497,205.8065,205.6077,205.8065,12899.0
2021-11-11 15:30:00,217.3,217.34,217.07,217.07,14754.0,205.7686,205.8065,205.5508,205.5508,14754.0
2021-11-12 09:30:00,217.69,217.79,217.32,217.52,17579.0,206.1379,206.2326,205.7876,205.977,17579.0
2021-11-12 10:00:00,217.4,217.64,217.37,217.49,4366.0,205.8633,206.0906,205.8349,205.9486,4366.0
2021-11-12 10:30:00,217.45,217.77,217.34,217.69,3838.0,205.9107,206.2137,205.8065,206.1379,3838.0
2021-11-12 11:00:00,217.9,218.59,217.89,218.52,10566.0,206.3368,206.9902,206.3273,206.9239,10566.0
2021-11-12 11:30:00,218.59,218.73,218.47,218.73,1651.0,206.9902,207.1228,206.8766,207.1228,1651.0
2021-11-12 12:00:00,218.71,218.75,218.58,218.74,3770.0,207.1038,207.1417,206.9807,207.1322,3770.0
2021-11-12 12:30:00,218.7,218.7,218.52,218.55,23786.0,207.0944,207.0944,206.9239,206.9523,23786.0
2021-11-12 13:00:00,218.55,218.55,218.43,218.53,4937.0,206.9523,206.9523,206.8387,206.9334,4937.0
2021-11-12 13:30:00,218.55,218.67,218.5,218.65,6371.0,206.9523,207.0659,206.905,207.047,6371.0
2021-11-12 14:00:00,218.67,218.67,218.53,218.54,2129.0,207.0659,207.0659,206.9334,206.9428,2129.0
2021-11-12 14:30:00,218.47,218.63,218.46,218.63,2427.0,206.8766,207.0281,206.8671,207.0281,2427.0
2021-11-12 15:00:00,218.57,218.79,218.5,218.78,6438.0,206.9712,207.1796,206.905,207.1701,6438.0
2021-11-12 15:30:00,218.85,219.07,218.71,218.86,5195.0,207.2364,207.4447,207.1038,207.2459,5195.0
2021-11-15 09:30:00,219.45,219.49,219.05,219.43,32512.0,207.8046,207.8424,207.4258,207.7856,32512.0
2021-11-15 10:00:00,219.47,219.47,219.01,219.12,6125.0,207.8235,207.8235,207.3879,207.4921,6125.0
2021-11-15 10:30:00,219.07,219.16,218.94,219.12,85169.0,207.4447,207.5299,207.3216,207.4921,85169.0
2021-11-15 11:00:00,219.1,219.24,219.05,219.06,12623.0,207.4731,207.6057,207.4258,207.4352,12623.0
2021-11-15 11:30:00,219.06,219.13,218.41,218.66,7891.0,207.4352,207.5015,206.8197,207.0565,7891.0
2021-11-15 12:00:00,218.71,218.72,218.47,218.49,3889.0,207.1038,207.1133,206.8766,206.8955,3889.0
2021-11-15 12:30:00,218.58,218.79,218.58,218.78,1800.0,206.9807,207.1796,206.9807,207.1701,1800.0
2021-11-15 13:00:00,218.74,218.88,218.74,218.8,8013.0,207.1322,207.2648,207.1322,207.189,8013.0
2021-11-15 13:30:00,218.81,218.84,218.71,218.75,15962.0,207.1985,207.2269,207.1038,207.1417,15962.0
2021-11-15 14:00:00,218.7,218.72,218.53,218.53,7363.0,207.0944,207.1133,206.9334,206.9334,7363.0
2021-11-15 14:30:00,218.7,218.93,218.66,218.87,4401.0,207.0944,207.3121,207.0565,207.2553,4401.0
2021-11-15 15:00:00,218.9,218.94,218.74,218.92,8398.0,207.2837,207.3216,207.1322,207.3027,8398.0
2021-11-15 15:30:00,218.9,218.9,218.55,218.89,11887.0,207.2837,207.2837,206.9523,207.2743,11887.0
2021-11-16 09:30:00,218.83,219.47,218.79,219.39,21888.0,207.2175,207.8235,207.1796,207.7477,21888.0
2021-11-16 10:00:00,219.56,219.6,219.34,219.34,2913.0,207.9087,207.9466,207.7004,207.7004,2913.0
2021-11-16 10:30:00,219.33,219.5,219.29,219.36,3760.0,207.6909,207.8519,207.653,207.7193,3760.0
2021-11-16 11:00:00,219.48,220.08,219.47,220.0,5424.0,207.833,208.4011,207.8235,208.3254,5424.0
2021-11-16 11:30:00,220.02,220.13,219.96,220.03,7166.0,208.3443,208.4485,208.2875,208.3538,7166.0
2021-11-16 12:00:00,220.04,220.15,220.0,220.08,5077.0,208.3632,208.4674,208.3254,208.4011,5077.0
2021-11-16 12:30:00,220.09,220.28,220.09,220.19,4660.0,208.4106,208.5905,208.4106,208.5053,4660.0
2021-11-16 13:00:00,220.15,220.32,220.15,220.23,15987.0,208.4674,208.6284,208.4674,208.5432,15987.0
2021-11-16 13:30:00,220.25,220.4,220.24,220.4,16250.0,208.5621,208.7041,208.5526,208.7041,16250.0
2021-11-16 14:00:00,220.41,220.45,220.21,220.24,11741.0,208.7136,208.7515,208.5242,208.5526,11741.0
2021-11-16 14:30:00,220.28,220.31,220.17,220.22,5636.0,208.5905,208.6189,208.4863,208.5337,5636.0
2021-11-16 15:00:00,220.19,220.23,220.03,220.11,10074.0,208.5053,208.5432,208.3538,208.4295,10074.0
2021-11-16 15:30:00,220.1,220.24,219.81,219.87,14778.0,208.4201,208.5526,208.1454,208.2023,14778.0
2021-11-17 09:30:00,219.85,219.85,219.09,219.17,28709.0,208.1833,208.1833,207.4637,207.5394,28709.0
2021-11-17 10:00:00,219.05,219.36,219.05,219.11,6743.0,207.4258,207.7193,207.4258,207.4826,6743.0
2021-11-17 10:30:00,219.32,219.66,219.32,219.39,11649.0,207.6814,208.0034,207.6814,207.7477,11649.0
2021-11-17 11:00:00,219.45,219.52,219.33,219.39,3952.0,207.8046,207.8708,207.6909,207.7477,3952.0
2021-11-17 11:30:00,219.39,219.77,219.38,219.77,10252.0,207.7477,208.1076,207.7383,208.1076,10252.0
2021-11-17 12:00:00,219.74,219.75,219.05,219.05,13753.0,208.0792,208.0886,207.4258,207.4258,13753.0
2021-11-17 12:30:00,219.0,219.29,219.0,219.15,4667.0,207.3784,207.653,207.3784,207.5205,4667.0
2021-11-17 13:00:00,219.13,219.42,219.13,219.38,34663.0,207.5015,207.7761,207.5015,207.7383,34663.0
2021-11-17 13:30:00,219.4,219.51,219.33,219.51,15295.0,207.7572,207.8614,207.6909,207.8614,15295.0
2021-11-17 14:00:00,219.49,219.49,219.17,219.31,5201.0,207.8424,207.8424,207.5394,207.672,5201.0
2021-11-17 14:30:00,219.28,219.42,219.22,219.39,5720.0,207.6436,207.7761,207.5868,207.7477,5720.0
2021-11-17 15:00:00,219.43,219.49,219.18,219.31,15169.0,207.7856,207.8424,207.5489,207.672,15169.0
2021-11-17 15:30:00,219.35,219.53,219.2,219.23,15777.0,207.7099,207.8803,207.5678,207.5962,15777.0
2021-11-18 09:30:00,219.86,219.86,219.3,219.36,42965.0,208.1928,208.1928,207.6625,207.7193,42965.0
2021-11-18 10:00:00,219.29,219.43,218.4,218.51,12291.0,207.653,207.7856,206.8103,206.9144,12291.0
2021-11-18 10:30:00,218.67,218.94,218.64,218.79,9531.0,207.0659,207.3216,207.0375,207.1796,9531.0
2021-11-18 11:00:00,218.8,219.18,218.77,219.12,6891.0,207.189,207.5489,207.1606,207.4921,6891.0
2021-11-18 11:30:00,219.08,219.71,219.08,219.56,3349.0,207.4542,208.0508,207.4542,207.9087,3349.0
2021-11-18 12:00:00,219.56,219.95,219.56,219.94,3471.0,207.9087,208.278,207.9087,208.2685,3471.0
2021-11-18 12:30:00,219.99,219.99,219.4,219.46,5811.0,208.3159,208.3159,207.7572,207.814,5811.0
2021-11-18 13:00:00,219.47,219.74,219.46,219.55,4437.0,207.8235,208.0792,207.814,207.8992,4437.0
2021-11-18 13:30:00,219.56,219.66,219.54,219.58,13828.0,207.9087,208.0034,207.8898,207.9277,13828.0
2021-11-18 14:00:00,219.56,219.66,219.37,219.42,12243.0,207.9087,208.0034,207.7288,207.7761,12243.0
2021-11-18 14:30:00,219.39,219.71,219.36,219.71,7631.0,207.7477,208.0508,207.7193,208.0508,7631.0
2021-11-18 15:00:00,219.71,219.83,219.66,219.8,6267.0,208.0508,208.1644,208.0034,208.136,6267.0
2021-11-18 15:30:00,219.83,219.94,219.68,219.77,13422.0,208.1644,208.2685,208.0223,208.1076,13422.0
2021-11-19 09:30:00,219.96,220.1,219.56,220.1,33977.0,208.2875,208.4201,207.9087,208.4201,33977.0
2021-11-19 10:00:00,219.94,219.94,219.51,219.57,4796.0,208.2685,208.2685,207.8614,207.9182,4796.0
2021-11-19 10:30:00,219.52,219.92,219.48,219.73,9308.0,207.8708,208.2496,207.833,208.0697,9308.0
2021-11-19 11:00:00,219.8,220.06,219.79,219.97,3751.0,208.136,208.3822,208.1265,208.297,3751.0
2021-11-19 11:30:00,219.93,220.1,219.93,220.0,2726.0,208.2591,208.4201,208.2591,208.3254,2726.0
2021-11-19 12:00:00,219.98,220.22,219.98,220.19,4302.0,208.3064,208.5337,208.3064,208.5053,4302.0
2021-11-19 12:30:00,220.21,220.29,220.1,220.15,13555.0,208.5242,208.6,208.4201,208.4674,13555.0
2021-11-19 13:00:00,220.12,220.18,219.58,219.59,24423.0,208.439,208.4958,207.9277,207.9371,24423.0
2021-11-19 13:30:00,219.59,219.65,219.29,219.63,14302.0,207.9371,207.9939,207.653,207.975,14302.0
2021-11-19 14:00:00,219.75,219.86,219.64,219.64,6155.0,208.0886,208.1928,207.9845,207.9845,6155.0
2021-11-19 14:30:00,219.69,219.74,219.49,219.67,17000.0,208.0318,208.0792,207.8424,208.0129,17000.0
2021-11-19 15:00:00,219.66,219.7,219.42,219.5,12881.0,208.0034,208.0413,207.7761,207.8519,12881.0
2021-11-19 15:30:00,219.48,219.89,219.28,219.47,154900.0,207.833,208.2212,207.6436,207.8235,154900.0
2021-11-22 09:30:00,220.3,220.96,220.21,220.82,28062.0,208.6094,209.2344,208.5242,209.1018,28062.0
2021-11-22 10:00:00,221.05,221.27,221.01,221.13,29891.0,209.3196,209.528,209.2818,209.3954,29891.0
2021-11-22 10:30:00,221.2,221.2,220.71,220.72,2920.0,209.4617,209.4617,208.9977,209.0072,2920.0
2021-11-22 11:00:00,220.69,220.69,220.35,220.38,7409.0,208.9787,208.9787,208.6568,208.6852,7409.0
2021-11-22 11:30:00,220.34,220.46,218.85,219.18,18517.0,208.6473,208.761,207.2364,207.5489,18517.0
2021-11-22 12:00:00,219.32,219.51,219.1,219.51,6067.0,207.6814,207.8614,207.4731,207.8614,6067.0
2021-11-22 12:30:00,219.43,219.88,219.43,219.69,5321.0,207.7856,208.2117,207.7856,208.0318,5321.0
2021-11-22 13:00:00,219.59,219.92,219.52,219.92,8199.0,207.9371,208.2496,207.8708,208.2496,8199.0
2021-11-22 13:30:00,219.81,219.89,219.7,219.7,15656.0,208.1454,208.2212,208.0413,208.0413,15656.0
2021-11-22 14:00:00,219.65,219.95,219.65,219.81,10021.0,207.9939,208.278,207.9939,208.1454,10021.0
2021-11-22 14:30:00,219.91,220.23,219.91,220.23,6946.0,208.2401,208.5432,208.2401,208.5432,6946.0
2021-11-22 15:00:00,220.35,220.58,220.01,220.06,8422.0,208.6568,208.8746,208.3348,208.3822,8422.0
2021-11-22 15:30:00,220.05,220.06,218.17,218.17,13844.0,208.3727,208.3822,206.5925,206.5925,13844.0
2021-11-23 09:30:00,217.9,218.83,217.58,218.72,68113.0,206.3368,207.2175,206.0338,207.1133,68113.0
2021-11-23 10:00:00,218.71,218.71,217.32,217.37,13418.0,207.1038,207.1038,205.7876,205.8349,13418.0
2021-11-23 10:30:00,217.43,217.62,216.9,216.92,16176.0,205.8917,206.0717,205.3899,205.4088,16176.0
2021-11-23 11:00:00,216.78,217.71,216.7,217.57,7360.0,205.2762,206.1569,205.2005,206.0243,7360.0
2021-11-23 11:30:00,217.53,217.74,217.16,217.34,14131.0,205.9864,206.1853,205.6361,205.8065,14131.0
2021-11-23 12:00:00,217.31,217.59,216.95,217.47,17903.0,205.7781,206.0433,205.4372,205.9296,17903.0
2021-11-23 12:30:00,217.46,217.61,216.96,217.03,12342.0,205.9202,206.0622,205.4467,205.513,12342.0
2021-11-23 13:00:00,217.01,217.15,216.99,217.01,2672.0,205.494,205.6266,205.4751,205.494,2672.0
2021-11-23 13:30:00,216.93,217.71,216.77,217.34,24270.0,205.4183,206.1569,205.2668,205.8065,24270.0
2021-11-23 14:00:00,217.52,217.54,217.09,217.31,13787.0,205.977,205.9959,205.5698,205.7781,13787.0
2021-11-23 14:30:00,217.11,218.0,217.11,217.88,12292.0,205.5887,206.4315,205.5887,206.3179,12292.0
2021-11-23 15:00:00,217.96,218.22,217.79,218.02,36120.0,206.3936,206.6398,206.2326,206.4504,36120.0
2021-11-23 15:30:00,217.87,218.49,217.87,218.37,46902.0,206.3084,206.8955,206.3084,206.7819,46902.0
2021-11-24 09:30:00,217.52,217.52,216.89,217.47,33322.0,205.977,205.977,205.3804,205.9296,33322.0
2021-11-24 10:00:00,217.89,218.11,217.54,218.03,11034.0,206.3273,206.5357,205.9959,206.4599,11034.0
2021-11-24 10:30:00,218.05,218.25,217.87,218.09,7400.0,206.4788,206.6682,206.3084,206.5167,7400.0
2021-11-24 11:00:00,217.94,218.63,217.84,218.52,8057.0,206.3747,207.0281,206.28,206.9239,8057.0
2021-11-24 11:30:00,218.67,218.7,218.34,218.43,7187.0,207.0659,207.0944,206.7535,206.8387,7187.0
2021-11-24 12:00:00,218.4,218.57,218.24,218.3,4432.0,206.8103,206.9712,206.6588,206.7156,4432.0
2021-11-24 12:30:00,218.34,218.69,218.34,218.69,2442.0,206.7535,207.0849,206.7535,207.0849,2442.0
2021-11-24 13:00:00,218.68,218.82,218.67,218.82,4617.0,207.0754,207.208,207.0659,207.208,4617.0
2021-11-24 13:30:00,218.84,218.85,218.65,218.65,14010.0,207.2269,207.2364,207.047,207.047,14010.0
2021-11-24 14:00:00,218.78,218.8,218.19,218.32,23078.0,207.1701,207.189,206.6114,206.7345,23078.0
2021-11-24 14:30:00,218.41,218.75,218.39,218.74,1979.0,206.8197,207.1417,206.8008,207.1322,1979.0
2021-11-24 15:00:00,218.77,219.08,218.63,219.05,5050.0,207.1606,207.4542,207.0281,207.4258,5050.0
2021-11-24 15:30:00,219.03,219.13,218.84,219.06,68815.0,207.4068,207.5015,207.2269,207.4352,68815.0
2021-11-26 09:30:00,215.63,216.62,215.31,215.72,40884.0,204.1873,205.1247,203.8842,204.2725,40884.0
2021-11-26 10:00:00,215.44,215.5,214.45,215.34,32019.0,204.0073,204.0642,203.0699,203.9127,32019.0
2021-11-26 10:30:00,215.29,215.49,214.77,214.99,37420.0,203.8653,204.0547,203.3729,203.5812,37420.0
2021-11-26 11:00:00,214.84,214.95,213.95,214.36,30264.0,203.4392,203.5434,202.5964,202.9847,30264.0
2021-11-26 11:30:00,214.46,214.73,214.11,214.44,32791.0,203.0794,203.335,202.7479,203.0604,32791.0
2021-11-26 12:00:00,214.5,215.2,214.39,215.11,16584.0,203.1172,203.7801,203.0131,203.6949,16584.0
2021-11-26 12:30:00,215.22,215.6,213.86,214.76,34380.0,203.799,204.1589,202.5112,203.3634,34380.0
2021-11-29 09:30:00,216.5,216.95,215.87,216.32,29900.0,205.0111,205.4372,204.4145,204.8406,29900.0
2021-11-29 10:00:00,216.47,216.5,216.01,216.01,10679.0,204.9827,205.0111,204.5471,204.5471,10679.0
2021-11-29 10:30:00,216.01,216.01,215.58,215.94,9217.0,204.5471,204.5471,204.1399,204.4808,9217.0
2021-11-29 11:00:00,215.93,216.4,215.93,216.19,11502.0,204.4713,204.9164,204.4713,204.7175,11502.0
2021-11-29 11:30:00,216.29,216.85,216.29,216.84,16451.0,204.8122,205.3425,204.8122,205.3331,16451.0
2021-11-29 12:00:00,217.11,217.44,217.06,217.43,12876.0,205.5887,205.9012,205.5414,205.8917,12876.0
2021-11-29 12:30:00,217.52,217.7,217.52,217.56,4530.0,205.977,206.1474,205.977,206.0148,4530.0
2021-11-29 13:00:00,217.74,217.87,217.51,217.62,16728.0,206.1853,206.3084,205.9675,206.0717,16728.0
2021-11-29 13:30:00,217.65,217.73,217.39,217.62,25421.0,206.1001,206.1758,205.8539,206.0717,25421.0
2021-11-29 14:00:00,217.7,217.7,217.5,217.5,11267.0,206.1474,206.1474,205.958,205.958,11267.0
2021-11-29 14:30:00,217.49,217.57,217.34,217.4,9018.0,205.9486,206.0243,205.8065,205.8633,9018.0
2021-11-29 15:00:00,217.47,217.7,217.38,217.52,7462.0,205.9296,206.1474,205.8444,205.977,7462.0
2021-11-29 15:30:00,217.49,217.6,216.89,216.94,20304.0,205.9486,206.0527,205.3804,205.4277,20304.0
2021-11-30 09:30:00,215.66,216.26,215.48,216.26,29752.0,204.2157,204.7838,204.0452,204.7838,29752.0
2021-11-30 10:00:00,216.13,216.66,215.9,215.97,14541.0,204.6607,205.1626,204.4429,204.5092,14541.0
2021-11-30 10:30:00,216.5,216.59,213.86,213.87,20127.0,205.0111,205.0963,202.5112,202.5207,20127.0
2021-11-30 11:00:00,213.67,214.6,213.5,214.06,11230.0,202.3313,203.2119,202.1703,202.7006,11230.0
2021-11-30 11:30:00,214.18,214.18,212.97,213.42,17762.0,202.8142,202.8142,201.6684,202.0945,17762.0
2021-11-30 12:00:00,213.22,213.66,212.77,213.64,37083.0,201.9052,202.3218,201.479,202.3029,37083.0
2021-11-30 12:30:00,213.46,213.75,213.16,213.17,19136.0,202.1324,202.407,201.8483,201.8578,19136.0
2021-11-30 13:00:00,213.26,213.4,213.0,213.34,27559.0,201.943,202.0756,201.6968,202.0188,27559.0
2021-11-30 13:30:00,213.31,214.22,213.31,214.22,21543.0,201.9904,202.8521,201.9904,202.8521,21543.0
2021-11-30 14:00:00,214.19,214.33,213.96,214.06,8672.0,202.8237,202.9563,202.6059,202.7006,8672.0
2021-11-30 14:30:00,213.96,214.17,213.35,213.42,9997.0,202.6059,202.8047,202.0283,202.0945,9997.0
2021-11-30 15:00:00,213.4,213.55,213.04,213.06,18860.0,202.0756,202.2176,201.7347,201.7536,18860.0
2021-11-30 15:30:00,213.16,213.48,212.66,212.76,21112.0,201.8483,202.1514,201.3749,201.4696,21112.0
2021-12-01 09:30:00,215.4,215.61,214.86,215.33,45312.0,203.9695,204.1683,203.4581,203.9032,45312.0
2021-12-01 10:00:00,215.56,216.04,215.55,215.8,7438.0,204.121,204.5755,204.1115,204.3482,7438.0
2021-12-01 10:30:00,215.71,216.2,215.14,216.15,51089.0,204.263,204.727,203.7233,204.6797,51089.0
2021-12-01 11:00:00,216.22,216.64,216.06,216.5,7772.0,204.746,205.1437,204.5944,205.0111,7772.0
2021-12-01 11:30:00,216.56,216.56,215.56,215.64,5944.0,205.0679,205.0679,204.121,204.1967,5944.0
2021-12-01 12:00:00,215.64,216.15,215.64,215.75,3862.0,204.1967,204.6797,204.1967,204.3009,3862.0
2021-12-01 12:30:00,215.68,215.78,214.75,214.75,9723.0,204.2346,204.3293,203.354,203.354,9723.0
2021-12-01 13:00:00,214.58,214.87,213.89,214.5,12845.0,203.193,203.4676,202.5396,203.1172,12845.0
2021-12-01 13:30:00,214.48,214.48,213.13,213.89,29503.0,203.0983,203.0983,201.8199,202.5396,29503.0
2021-12-01 14:00:00,213.83,213.88,212.9,213.83,17541.0,202.4828,202.5301,201.6021,202.4828,17541.0
2021-12-01 14:30:00,213.74,213.89,213.12,213.35,17902.0,202.3976,202.5396,201.8105,202.0283,17902.0
2021-12-01 15:00:00,213.07,213.19,211.07,211.3,38795.0,201.7631,201.8767,199.8692,200.087,38795.0
2021-12-01 15:30:00,211.32,212.05,209.82,209.82,39130.0,200.106,200.7972,198.6856,198.6856,39130.0
2021-12-02 09:30:00,209.98,212.36,209.91,212.15,32021.0,198.8371,201.0908,198.7708,200.8919,32021.0
2021-12-02 10:00:00,212.36,212.66,211.32,211.79,15883.0,201.0908,201.3749,200.106,200.551,15883.0
2021-12-02 10:30:00,211.97,211.97,210.44,211.89,9649.0,200.7215,200.7215,199.2727,200.6457,9649.0
2021-12-02 11:00:00,211.82,212.71,211.55,212.57,18516.0,200.5794,201.4222,200.3238,201.2896,18516.0
2021-12-02 11:30:00,212.59,212.82,211.67,212.82,9600.0,201.3086,201.5264,200.4374,201.5264,9600.0
2021-12-02 12:00:00,212.73,213.51,212.65,213.48,6729.0,201.4412,202.1798,201.3654,202.1514,6729.0
2021-12-02 12:30:00,213.38,213.5,213.04,213.04,4993.0,202.0567,202.1703,201.7347,201.7347,4993.0
2021-12-02 13:00:00,213.2,213.3,212.68,212.71,97947.0,201.8862,201.9809,201.3938,201.4222,97947.0
2021-12-02 13:30:00,212.54,213.48,212.49,213.43,21285.0,201.2612,202.1514,201.2139,202.104,21285.0
2021-12-02 14:00:00,213.47,213.63,213.08,213.63,8859.0,202.1419,202.2934,201.7726,202.2934,8859.0
2021-12-02 14:30:00,213.63,213.67,213.02,213.26,20907.0,202.2934,202.3313,201.7158,201.943,20907.0
2021-12-02 15:00:00,213.47,213.53,212.92,213.11,12384.0,202.1419,202.1987,201.6211,201.801,12384.0
2021-12-02 15:30:00,213.32,213.79,212.65,212.99,33855.0,201.9998,202.4449,201.3654,201.6874,33855.0
2021-12-03 09:30:00,213.96,214.38,211.83,211.95,32534.0,202.6059,203.0036,200.5889,200.7025,32534.0
2021-12-03 10:00:00,211.76,211.91,211.1,211.91,5254.0,200.5226,200.6647,199.8977,200.6647,5254.0
2021-12-03 10:30:00,211.92,211.92,210.1,210.77,16075.0,200.6741,200.6741,198.9507,199.5852,16075.0
2021-12-03 11:00:00,210.31,210.8,209.79,210.8,17839.0,199.1496,199.6136,198.6572,199.6136,17839.0
2021-12-03 11:30:00,210.86,210.92,209.39,209.51,13997.0,199.6704,199.7272,198.2784,198.392,13997.0
2021-12-03 12:00:00,209.39,210.3,209.36,210.3,7740.0,198.2784,199.1401,198.25,199.1401,7740.0
2021-12-03 12:30:00,210.17,210.74,209.86,209.98,5990.0,199.017,199.5568,198.7235,198.8371,5990.0
2021-12-03 13:00:00,210.01,210.79,209.9,210.79,2357.0,198.8655,199.6041,198.7613,199.6041,2357.0
2021-12-03 13:30:00,210.21,210.26,209.55,209.62,18558.0,199.0549,199.1022,198.4299,198.4962,18558.0
2021-12-03 14:00:00,209.63,209.85,209.24,209.85,17372.0,198.5057,198.714,198.1364,198.714,17372.0
2021-12-03 14:30:00,209.81,209.81,209.12,209.38,20931.0,198.6761,198.6761,198.0227,198.2689,20931.0
2021-12-03 15:00:00,209.0,210.16,208.84,210.02,19802.0,197.9091,199.0075,197.7576,198.875,19802.0
2021-12-03 15:30:00,210.05,211.07,209.29,210.97,36829.0,198.9034,199.8692,198.1837,199.7746,36829.0
2021-12-06 09:30:00,212.01,212.23,210.71,212.03,26207.0,200.7594,200.9677,199.5284,200.7783,26207.0
2021-12-06 10:00:00,211.91,213.02,211.55,212.82,8737.0,200.6647,201.7158,200.3238,201.5264,8737.0
2021-12-06 10:30:00,213.06,213.06,212.43,213.02,14548.0,201.7536,201.7536,201.1571,201.7158,14548.0
2021-12-06 11:00:00,213.12,213.12,212.27,212.64,7524.0,201.8105,201.8105,201.0056,201.3559,7524.0
2021-12-06 11:30:00,212.7,212.98,212.47,212.62,8221.0,201.4127,201.6779,201.195,201.337,8221.0
2021-12-06 12:00:00,212.65,213.31,212.57,213.31,12671.0,201.3654,201.9904,201.2896,201.9904,12671.0
2021-12-06 12:30:00,213.3,213.68,213.15,213.68,4349.0,201.9809,202.3407,201.8389,202.3407,4349.0
2021-12-06 13:00:00,213.59,214.16,213.58,214.01,4579.0,202.2555,202.7953,202.2461,202.6532,4579.0
2021-12-06 13:30:00,214.03,214.1,213.94,214.04,9138.0,202.6722,202.7385,202.5869,202.6816,9138.0
2021-12-06 14:00:00,214.11,214.19,213.96,214.06,20834.0,202.7479,202.8237,202.6059,202.7006,20834.0
2021-12-06 14:30:00,214.01,214.01,213.35,213.39,6494.0,202.6532,202.6532,202.0283,202.0661,6494.0
2021-12-06 15:00:00,213.57,213.75,213.22,213.43,30981.0,202.2366,202.407,201.9052,202.104,30981.0
2021-12-06 15:30:00,213.48,213.64,213.13,213.29,95190.0,202.1514,202.3029,201.8199,201.9714,95190.0
2021-12-07 09:30:00,216.15,217.49,215.93,217.49,37118.0,204.6797,205.9486,204.4713,205.9486,37118.0
2021-12-07 10:00:00,217.58,217.94,217.46,217.64,6387.0,206.0338,206.3747,205.9202,206.0906,6387.0
2021-12-07 10:30:00,217.82,218.12,217.75,218.12,4526.0,206.261,206.5451,206.1948,206.5451,4526.0
2021-12-07 11:00:00,218.27,218.27,217.83,217.91,14640.0,206.6872,206.6872,206.2705,206.3463,14640.0
2021-12-07 11:30:00,217.92,218.08,217.85,217.94,18369.0,206.3557,206.5073,206.2895,206.3747,18369.0
2021-12-07 12:00:00,217.94,218.02,217.83,217.94,5015.0,206.3747,206.4504,206.2705,206.3747,5015.0
2021-12-07 12:30:00,217.98,218.15,217.96,218.15,5120.0,206.4126,206.5735,206.3936,206.5735,5120.0
2021-12-07 13:00:00,218.08,218.08,217.79,217.98,5472.0,206.5073,206.5073,206.2326,206.4126,5472.0
2021-12-07 13:30:00,217.96,218.21,217.93,218.09,13214.0,206.3936,206.6304,206.3652,206.5167,13214.0
2021-12-07 14:00:00,218.09,218.09,217.91,218.01,3809.0,206.5167,206.5167,206.3463,206.441,3809.0
2021-12-07 14:30:00,217.99,218.05,217.8,217.86,5609.0,206.422,206.4788,206.2421,206.2989,5609.0
2021-12-07 15:00:00,217.9,218.0,217.53,217.53,21939.0,206.3368,206.4315,205.9864,205.9864,21939.0
2021-12-07 15:30:00,217.51,217.9,217.05,217.9,21911.0,205.9675,206.3368,205.5319,206.3368,21911.0
2021-12-08 09:30:00,218.21,218.46,217.67,217.97,21387.0,206.6304,206.8671,206.119,206.4031,21387.0
2021-12-08 10:00:00,217.94,218.25,217.82,218.06,9991.0,206.3747,206.6682,206.261,206.4883,9991.0
2021-12-08 10:30:00,217.82,217.83,217.54,217.58,6350.0,206.261,206.2705,205.9959,206.0338,6350.0
2021-12-08 11:00:00,217.6,218.01,217.59,218.01,9025.0,206.0527,206.441,206.0433,206.441,9025.0
2021-12-08 11:30:00,218.03,218.17,217.85,218.15,4204.0,206.4599,206.5925,206.2895,206.5735,4204.0
2021-12-08 12:00:00,217.95,218.1,217.86,217.97,2962.0,206.3842,206.5262,206.2989,206.4031,2962.0
2021-12-08 12:30:00,218.01,218.28,218.0,218.19,6037.0,206.441,206.6966,206.4315,206.6114,6037.0
2021-12-08 13:00:00,218.19,218.38,218.14,218.35,5868.0,206.6114,206.7913,206.5641,206.7629,5868.0
2021-12-08 13:30:00,218.33,218.54,218.29,218.37,11303.0,206.744,206.9428,206.7061,206.7819,11303.0
2021-12-08 14:00:00,218.3,218.45,218.16,218.35,4419.0,206.7156,206.8576,206.583,206.7629,4419.0
2021-12-08 14:30:00,218.42,218.57,218.32,218.57,2773.0,206.8292,206.9712,206.7345,206.9712,2773.0
2021-12-08 15:00:00,218.64,218.74,218.46,218.69,6712.0,207.0375,207.1322,206.8671,207.0849,6712.0
2021-12-08 15:30:00,218.73,218.96,218.58,218.75,19705.0,207.1228,207.3406,206.9807,207.1417,19705.0
2021-12-09 09:30:00,218.29,218.55,217.84,218.12,46150.0,206.7061,206.9523,206.28,206.5451,46150.0
2021-12-09 10:00:00,218.09,218.35,217.69,217.71,19193.0,206.5167,206.7629,206.1379,206.1569,19193.0
2021-12-09 10:30:00,217.71,218.04,217.48,217.98,15802.0,206.1569,206.4694,205.9391,206.4126,15802.0
2021-12-09 11:00:00,217.87,218.19,217.74,218.18,13140.0,206.3084,206.6114,206.1853,206.6019,13140.0
2021-12-09 11:30:00,218.19,218.29,217.83,217.86,11934.0,206.6114,206.7061,206.2705,206.2989,11934.0
2021-12-09 12:00:00,217.85,217.94,217.7,217.94,10088.0,206.2895,206.3747,206.1474,206.3747,10088.0
2021-12-09 12:30:00,217.84,218.25,217.83,218.25,9817.0,206.28,206.6682,206.2705,206.6682,9817.0
2021-12-09 13:00:00,218.25,218.25,217.99,218.0,15834.0,206.6682,206.6682,206.422,206.4315,15834.0
2021-12-09 13:30:00,217.99,218.24,217.68,217.97,30465.0,206.422,206.6588,206.1285,206.4031,30465.0
2021-12-09 14:00:00,217.95,218.06,217.75,217.81,16247.0,206.3842,206.4883,206.1948,206.2516,16247.0
2021-12-09 14:30:00,217.81,217.81,217.35,217.47,21485.0,206.2516,206.2516,205.816,205.9296,21485.0
2021-12-09 15:00:00,217.5,217.71,216.9,217.15,21002.0,205.958,206.1569,205.3899,205.6266,21002.0
2021-12-09 15:30:00,217.12,217.56,216.92,216.92,47394.0,205.5982,206.0148,205.4088,205.4088,47394.0
2021-12-10 09:30:00,218.24,218.61,217.78,217.78,35885.0,206.6588,207.0091,206.2232,206.2232,35885.0
2021-12-10 10:00:00,217.84,218.45,217.82,218.22,6509.0,206.28,206.8576,206.261,206.6398,6509.0
2021-12-10 10:30:00,218.34,218.34,217.44,217.56,27975.0,206.7535,206.7535,205.9012,206.0148,27975.0
2021-12-10 11:00:00,217.6,217.6,216.96,217.48,18114.0,206.0527,206.0527,205.4467,205.9391,18114.0
2021-12-10 11:30:00,217.54,218.04,217.38,217.79,16815.0,205.9959,206.4694,205.8444,206.2326,16815.0
2021-12-10 12:00:00,217.96,218.02,217.73,217.98,13672.0,206.3936,206.4504,206.1758,206.4126,13672.0
2021-12-10 12:30:00,217.7,217.9,217.63,217.85,4421.0,206.1474,206.3368,206.0811,206.2895,4421.0
2021-12-10 13:00:00,217.96,218.18,217.96,218.15,7980.0,206.3936,206.6019,206.3936,206.5735,7980.0
2021-12-10 13:30:00,218.11,218.11,217.89,218.08,13494.0,206.5357,206.5357,206.3273,206.5073,13494.0
2021-12-10 14:00:00,218.15,218.16,217.98,218.13,4310.0,206.5735,206.583,206.4126,206.5546,4310.0
2021-12-10 14:30:00,218.22,218.22,217.8,217.81,16384.0,206.6398,206.6398,206.2421,206.2516,16384.0
2021-12-10 15:00:00,217.82,218.22,217.69,218.17,103958.0,206.261,206.6398,206.1379,206.5925,103958.0
2021-12-10 15:30:00,218.19,218.86,218.18,218.81,15876.0,206.6114,207.2459,206.6019,207.1985,15876.0
2021-12-13 09:30:00,218.49,218.53,217.73,218.08,26019.0,206.8955,206.9334,206.1758,206.5073,26019.0
2021-12-13 10:00:00,217.97,218.3,217.25,217.48,8674.0,206.4031,206.7156,205.7213,205.9391,8674.0
2021-12-13 10:30:00,217.25,217.68,217.24,217.37,7799.0,205.7213,206.1285,205.7118,205.8349,7799.0
2021-12-13 11:00:00,217.48,217.5,216.94,216.94,10030.0,205.9391,205.958,205.4277,205.4277,10030.0
2021-12-13 11:30:00,217.0,217.16,216.84,217.08,7361.0,205.4846,205.6361,205.3331,205.5603,7361.0
2021-12-13 12:00:00,217.05,217.37,216.78,217.32,5461.0,205.5319,205.8349,205.2762,205.7876,5461.0
2021-12-13 12:30:00,217.35,217.49,217.04,217.04,6477.0,205.816,205.9486,205.5224,205.5224,6477.0
2021-12-13 13:00:00,217.31,217.31,217.11,217.22,11203.0,205.7781,205.7781,205.5887,205.6929,11203.0
2021-12-13 13:30:00,217.11,217.31,217.02,217.31,16291.0,205.5887,205.7781,205.5035,205.7781,16291.0
2021-12-13 14:00:00,217.32,217.61,217.27,217.42,11419.0,205.7876,206.0622,205.7402,205.8823,11419.0
2021-12-13 14:30:00,217.41,217.53,217.36,217.52,2663.0,205.8728,205.9864,205.8255,205.977,2663.0
2021-12-13 15:00:00,217.62,217.76,217.45,217.47,6323.0,206.0717,206.2042,205.9107,205.9296,6323.0
2021-12-13 15:30:00,217.45,217.75,216.73,216.75,43617.0,205.9107,206.1948,205.2289,205.2478,43617.0
2021-12-14 09:30:00,215.07,216.21,214.91,215.72,39689.0,203.657,204.7365,203.5055,204.2725,39689.0
2021-12-14 10:00:00,215.59,215.76,215.17,215.76,5727.0,204.1494,204.3104,203.7517,204.3104,5727.0
2021-12-14 10:30:00,215.44,215.52,214.2,214.35,5608.0,204.0073,204.0831,202.8332,202.9752,5608.0
2021-12-14 11:00:00,214.37,214.61,214.15,214.61,22064.0,202.9941,203.2214,202.7858,203.2214,22064.0
2021-12-14 11:30:00,214.55,214.55,214.05,214.15,14984.0,203.1646,203.1646,202.6911,202.7858,14984.0
2021-12-14 12:00:00,214.1,214.19,213.88,214.19,8566.0,202.7385,202.8237,202.5301,202.8237,8566.0
2021-12-14 12:30:00,214.17,214.19,213.77,213.89,4705.0,202.8047,202.8237,202.426,202.5396,4705.0
2021-12-14 13:00:00,213.89,214.27,213.89,214.19,4331.0,202.5396,202.8994,202.5396,202.8237,4331.0
2021-12-14 13:30:00,214.22,214.22,213.85,213.88,30481.0,202.8521,202.8521,202.5017,202.5301,30481.0
2021-12-14 14:00:00,214.0,214.69,214.0,214.55,11786.0,202.6438,203.2971,202.6438,203.1646,11786.0
2021-12-14 14:30:00,214.58,214.85,214.58,214.71,6645.0,203.193,203.4487,203.193,203.3161,6645.0
2021-12-14 15:00:00,214.92,215.55,214.91,215.55,16684.0,203.5149,204.1115,203.5055,204.1115,16684.0
2021-12-14 15:30:00,215.57,215.72,214.77,215.16,42573.0,204.1304,204.2725,203.3729,203.7422,42573.0
2021-12-15 09:30:00,215.18,215.18,214.25,214.45,31277.0,203.7611,203.7611,202.8805,203.0699,31277.0
2021-12-15 10:00:00,214.21,214.58,214.21,214.5,6110.0,202.8426,203.193,202.8426,203.1172,6110.0
2021-12-15 10:30:00,214.54,214.97,214.45,214.45,17686.0,203.1551,203.5623,203.0699,203.0699,17686.0
2021-12-15 11:00:00,214.51,214.6,214.13,214.26,26479.0,203.1267,203.2119,202.7669,202.89,26479.0
2021-12-15 11:30:00,214.19,214.28,213.91,214.19,24291.0,202.8237,202.9089,202.5585,202.8237,24291.0
2021-12-15 12:00:00,214.22,214.35,213.9,214.34,13276.0,202.8521,202.9752,202.5491,202.9657,13276.0
2021-12-15 12:30:00,214.44,214.56,214.27,214.51,8994.0,203.0604,203.174,202.8994,203.1267,8994.0
2021-12-15 13:00:00,214.47,214.59,214.45,214.59,85050.0,203.0888,203.2025,203.0699,203.2025,85050.0
2021-12-15 13:30:00,214.63,214.74,214.51,214.73,12696.0,203.2403,203.3445,203.1267,203.335,12696.0
2021-12-15 14:00:00,214.48,216.27,213.97,215.25,12760.0,203.0983,204.7933,202.6154,203.8274,12760.0
2021-12-15 14:30:00,215.3,216.29,215.21,215.85,11901.0,203.8748,204.8122,203.7896,204.3956,11901.0
2021-12-15 15:00:00,215.93,218.17,215.92,217.97,43451.0,204.4713,206.5925,204.4619,206.4031,43451.0
2021-12-15 15:30:00,218.15,218.72,217.51,218.66,22057.0,206.5735,207.1133,205.9675,207.0565,22057.0
2021-12-16 09:30:00,219.38,219.58,218.72,218.72,45402.0,207.7383,207.9277,207.1133,207.1133,45402.0
2021-12-16 10:00:00,218.52,219.07,218.17,219.07,16023.0,206.9239,207.4447,206.5925,207.4447,16023.0
2021-12-16 10:30:00,219.2,219.2,218.76,218.77,6154.0,207.5678,207.5678,207.1512,207.1606,6154.0
2021-12-16 11:00:00,218.88,218.88,218.01,218.41,25917.0,207.2648,207.2648,206.441,206.8197,25917.0
2021-12-16 11:30:00,218.41,218.41,217.72,217.79,13700.0,206.8197,206.8197,206.1664,206.2326,13700.0
2021-12-16 12:00:00,217.75,217.75,217.39,217.52,9685.0,206.1948,206.1948,205.8539,205.977,9685.0
2021-12-16 12:30:00,217.42,217.54,216.92,216.92,3732.0,205.8823,205.9959,205.4088,205.4088,3732.0
2021-12-16 13:00:00,217.09,217.57,216.96,217.5,7129.0,205.5698,206.0243,205.4467,205.958,7129.0
2021-12-16 13:30:00,217.47,217.67,217.18,217.28,20489.0,205.9296,206.119,205.655,205.7497,20489.0
2021-12-16 14:00:00,217.29,217.29,216.39,216.52,5707.0,205.7592,205.7592,204.9069,205.03,5707.0
2021-12-16 14:30:00,216.57,216.85,215.63,216.09,28168.0,205.0774,205.3425,204.1873,204.6229,28168.0
2021-12-16 15:00:00,216.06,216.78,215.72,216.7,40048.0,204.5944,205.2762,204.2725,205.2005,40048.0
2021-12-16 15:30:00,216.73,217.19,216.24,216.37,59954.0,205.2289,205.6645,204.7649,204.888,59954.0
2021-12-17 09:30:00,214.94,215.15,213.73,214.28,38256.0,203.5339,203.7327,202.3881,202.9089,38256.0
2021-12-17 10:00:00,214.32,214.34,213.43,214.05,18142.0,202.9468,202.9657,202.104,202.6911,18142.0
2021-12-17 10:30:00,213.89,216.16,213.89,215.91,27104.0,202.5396,204.6891,202.5396,204.4524,27104.0
2021-12-17 11:00:00,215.82,216.57,215.65,216.32,9987.0,204.3672,205.0774,204.2062,204.8406,9987.0
2021-12-17 11:30:00,216.04,216.11,214.64,214.66,5327.0,204.5755,204.6418,203.2498,203.2687,5327.0
2021-12-17 12:00:00,214.93,215.18,214.35,214.94,32829.0,203.5244,203.7611,202.9752,203.5339,32829.0
2021-12-17 12:30:00,215.09,215.6,215.02,215.15,4061.0,203.6759,204.1589,203.6096,203.7327,4061.0
2021-12-17 13:00:00,214.95,215.81,214.94,215.81,1898.0,203.5434,204.3577,203.5339,204.3577,1898.0
2021-12-17 13:30:00,215.79,216.2,215.58,216.2,14684.0,204.3388,204.727,204.1399,204.727,14684.0
2021-12-17 14:00:00,215.84,216.15,215.52,215.53,6976.0,204.3861,204.6797,204.0831,204.0926,6976.0
2021-12-17 14:30:00,215.56,216.02,215.49,215.59,13884.0,204.121,204.5566,204.0547,204.1494,13884.0
2021-12-17 15:00:00,215.61,215.78,215.16,215.28,8479.0,204.1683,204.3293,203.7422,203.8558,8479.0
2021-12-17 15:30:00,215.3,215.33,214.37,214.46,25416.0,203.8748,203.9032,202.9941,203.0794,25416.0
2021-12-20 09:30:00,211.88,212.14,211.01,211.65,69016.0,200.6363,200.8825,199.8124,200.4185,69016.0
2021-12-20 10:00:00,211.84,211.84,211.14,211.21,18791.0,200.5984,200.5984,199.9355,200.0018,18791.0
2021-12-20 10:30:00,211.0,211.45,210.65,210.79,14812.0,199.803,200.2291,199.4715,199.6041,14812.0
2021-12-20 11:00:00,210.8,210.95,210.56,210.73,8668.0,199.6136,199.7556,199.3863,199.5473,8668.0
2021-12-20 11:30:00,210.69,211.2,210.44,211.17,16502.0,199.5094,199.9923,199.2727,199.9639,16502.0
2021-12-20 12:00:00,211.23,211.42,210.97,211.1,7029.0,200.0208,200.2007,199.7746,199.8977,7029.0
2021-12-20 12:30:00,211.13,211.13,210.74,210.78,8848.0,199.9261,199.9261,199.5568,199.5946,8848.0
2021-12-20 13:00:00,210.67,211.16,210.58,211.09,9317.0,199.4905,199.9545,199.4053,199.8882,9317.0
2021-12-20 13:30:00,211.15,211.72,210.84,211.46,17290.0,199.945,200.4848,199.6515,200.2386,17290.0
2021-12-20 14:00:00,211.67,211.91,211.45,211.5,13312.0,200.4374,200.6647,200.2291,200.2764,13312.0
2021-12-20 14:30:00,211.36,211.86,211.32,211.67,72424.0,200.1439,200.6173,200.106,200.4374,72424.0
2021-12-20 15:00:00,211.66,212.12,211.65,211.86,31078.0,200.4279,200.8635,200.4185,200.6173,31078.0
2021-12-20 15:30:00,211.75,212.33,211.53,212.18,29559.0,200.5132,201.0624,200.3048,200.9203,29559.0
2021-12-21 09:30:00,213.76,214.25,213.14,213.28,38734.0,202.4165,202.8805,201.8294,201.962,38734.0
2021-12-21 10:00:00,213.3,213.93,212.95,212.98,22436.0,201.9809,202.5775,201.6495,201.6779,22436.0
2021-12-21 10:30:00,213.21,213.44,212.8,213.44,10468.0,201.8957,202.1135,201.5074,202.1135,10468.0
2021-12-21 11:00:00,213.25,213.95,213.24,213.84,14235.0,201.9336,202.5964,201.9241,202.4923,14235.0
2021-12-21 11:30:00,213.87,214.71,213.86,214.44,11381.0,202.5207,203.3161,202.5112,203.0604,11381.0
2021-12-21 12:00:00,214.55,215.1,214.51,215.09,10544.0,203.1646,203.6854,203.1267,203.6759,10544.0
2021-12-21 12:30:00,215.14,215.49,215.11,215.43,7776.0,203.7233,204.0547,203.6949,203.9979,7776.0
2021-12-21 13:00:00,215.47,215.48,215.25,215.48,9599.0,204.0358,204.0452,203.8274,204.0452,9599.0
2021-12-21 13:30:00,215.55,215.87,215.54,215.72,28177.0,204.1115,204.4145,204.102,204.2725,28177.0
2021-12-21 14:00:00,215.65,215.89,215.58,215.62,21005.0,204.2062,204.4335,204.1399,204.1778,21005.0
2021-12-21 14:30:00,215.82,216.0,215.56,216.0,15963.0,204.3672,204.5376,204.121,204.5376,15963.0
2021-12-21 15:00:00,215.98,216.04,215.73,215.79,7362.0,204.5187,204.5755,204.282,204.3388,7362.0
2021-12-21 15:30:00,215.75,216.18,215.26,216.18,28681.0,204.3009,204.7081,203.8369,204.7081,28681.0
2021-12-22 09:30:00,215.96,216.5,215.75,216.49,24964.0,204.4998,205.0111,204.3009,205.0016,24964.0
2021-12-22 10:00:00,216.42,216.77,216.08,216.69,4885.0,204.9353,205.2668,204.6134,205.191,4885.0
2021-12-22 10:30:00,216.69,217.52,216.62,217.5,29498.0,205.191,205.977,205.1247,205.958,29498.0
2021-12-22 11:00:00,217.49,217.69,217.32,217.56,50422.0,205.9486,206.1379,205.7876,206.0148,50422.0
2021-12-22 11:30:00,217.54,217.77,217.52,217.69,9000.0,205.9959,206.2137,205.977,206.1379,9000.0
2021-12-22 12:00:00,217.74,217.78,217.51,217.64,9517.0,206.1853,206.2232,205.9675,206.0906,9517.0
2021-12-22 12:30:00,217.63,217.76,217.53,217.73,3680.0,206.0811,206.2042,205.9864,206.1758,3680.0
2021-12-22 13:00:00,217.66,217.75,217.48,217.52,3098.0,206.1095,206.1948,205.9391,205.977,3098.0
2021-12-22 13:30:00,217.63,217.65,217.21,217.35,14487.0,206.0811,206.1001,205.6834,205.816,14487.0
2021-12-22 14:00:00,217.27,217.4,217.04,217.05,18311.0,205.7402,205.8633,205.5224,205.5319,18311.0
2021-12-22 14:30:00,217.13,217.59,217.13,217.59,16540.0,205.6077,206.0433,205.6077,206.0433,16540.0
2021-12-22 15:00:00,217.62,217.77,217.52,217.71,20413.0,206.0717,206.2137,205.977,206.1569,20413.0
2021-12-22 15:30:00,217.69,218.27,217.55,218.2,51398.0,206.1379,206.6872,206.0054,206.6209,51398.0
2021-12-23 09:30:00,218.73,219.45,218.65,219.13,24481.0,207.1228,207.8046,207.047,207.5015,24481.0
2021-12-23 10:00:00,219.38,219.57,219.14,219.42,17530.0,207.7383,207.9182,207.511,207.7761,17530.0
2021-12-23 10:30:00,219.4,219.7,219.39,219.67,3563.0,207.7572,208.0413,207.7477,208.0129,3563.0
2021-12-23 11:00:00,219.67,219.89,219.63,219.66,10053.0,208.0129,208.2212,207.975,208.0034,10053.0
2021-12-23 11:30:00,219.76,219.86,219.76,219.85,10881.0,208.0981,208.1928,208.0981,208.1833,10881.0
2021-12-23 12:00:00,219.82,219.82,219.68,219.7,7589.0,208.1549,208.1549,208.0223,208.0413,7589.0
2021-12-23 12:30:00,219.77,219.82,219.74,219.78,6222.0,208.1076,208.1549,208.0792,208.117,6222.0
2021-12-23 13:00:00,219.85,219.89,219.7,219.88,17303.0,208.1833,208.2212,208.0413,208.2117,17303.0
2021-12-23 13:30:00,219.88,219.96,219.8,219.94,10611.0,208.2117,208.2875,208.136,208.2685,10611.0
2021-12-23 14:00:00,219.96,220.08,219.9,220.03,22879.0,208.2875,208.4011,208.2307,208.3538,22879.0
2021-12-23 14:30:00,220.06,220.15,219.96,220.15,12577.0,208.3822,208.4674,208.2875,208.4674,12577.0
2021-12-23 15:00:00,220.12,220.12,219.89,220.0,7232.0,208.439,208.439,208.2212,208.3254,7232.0
2021-12-23 15:30:00,219.91,220.33,219.58,219.58,26031.0,208.2401,208.6379,207.9277,207.9277,26031.0
2021-12-27 09:30:00,219.44,220.0,219.44,219.96,24797.0,208.5034,209.0355,208.5034,208.9975,24797.0
2021-12-27 10:00:00,219.96,220.59,219.96,220.51,6147.0,208.9975,209.5961,208.9975,209.5201,6147.0
2021-12-27 10:30:00,220.76,220.81,220.58,220.81,15676.0,209.7576,209.8051,209.5866,209.8051,15676.0
2021-12-27 11:00:00,220.89,221.0,220.64,220.94,12029.0,209.8811,209.9857,209.6436,209.9287,12029.0
2021-12-27 11:30:00,220.83,220.92,220.8,220.91,9703.0,209.8241,209.9097,209.7956,209.9001,9703.0
2021-12-27 12:00:00,220.95,221.12,220.95,221.11,14373.0,209.9382,210.0997,209.9382,210.0902,14373.0
2021-12-27 12:30:00,221.06,221.18,221.03,221.17,1902.0,210.0427,210.1567,210.0142,210.1472,1902.0
2021-12-27 13:00:00,221.11,221.33,221.08,221.25,13693.0,210.0902,210.2992,210.0617,210.2232,13693.0
2021-12-27 13:30:00,221.23,221.37,221.18,221.37,30187.0,210.2042,210.3372,210.1567,210.3372,30187.0
2021-12-27 14:00:00,221.29,221.45,221.27,221.43,5226.0,210.2612,210.4132,210.2422,210.3942,5226.0
2021-12-27 14:30:00,221.45,221.47,221.23,221.23,7661.0,210.4132,210.4322,210.2042,210.2042,7661.0
2021-12-27 15:00:00,221.27,221.34,221.09,221.33,7321.0,210.2422,210.3087,210.0712,210.2992,7321.0
2021-12-27 15:30:00,221.39,221.8,221.28,221.77,23311.0,210.3562,210.7458,210.2517,210.7173,23311.0
2021-12-28 09:30:00,222.02,222.25,221.84,222.25,27661.0,210.9548,211.1734,210.7838,211.1734,27661.0
2021-12-28 10:00:00,222.51,222.51,221.74,222.04,3002.0,211.4204,211.4204,210.6888,210.9738,3002.0
2021-12-28 10:30:00,221.96,222.3,221.88,221.92,8075.0,210.8978,211.2209,210.8218,210.8598,8075.0
2021-12-28 11:00:00,221.93,222.08,221.73,221.74,8473.0,210.8693,211.0118,210.6793,210.6888,8473.0
2021-12-28 11:30:00,221.84,222.06,221.66,222.03,8789.0,210.7838,210.9928,210.6128,210.9643,8789.0
2021-12-28 12:00:00,222.0,222.05,221.48,221.49,8578.0,210.9358,210.9833,210.4417,210.4512,8578.0
2021-12-28 12:30:00,221.44,221.46,221.19,221.45,6768.0,210.4037,210.4227,210.1662,210.4132,6768.0
2021-12-28 13:00:00,221.4,221.52,221.27,221.46,17524.0,210.3657,210.4797,210.2422,210.4227,17524.0
2021-12-28 13:30:00,221.49,221.59,221.27,221.59,94700.0,210.4512,210.5463,210.2422,210.5463,94700.0
2021-12-28 14:00:00,221.46,221.46,221.18,221.4,15539.0,210.4227,210.4227,210.1567,210.3657,15539.0
2021-12-28 14:30:00,221.38,221.51,221.29,221.43,6367.0,210.3467,210.4702,210.2612,210.3942,6367.0
2021-12-28 15:00:00,221.46,221.59,221.38,221.51,15141.0,210.4227,210.5463,210.3467,210.4702,15141.0
2021-12-28 15:30:00,221.58,221.84,221.26,221.38,17108.0,210.5368,210.7838,210.2327,210.3467,17108.0
2021-12-29 09:30:00,221.4,221.95,221.4,221.6,34939.0,210.3657,210.8883,210.3657,210.5558,34939.0
2021-12-29 10:00:00,221.65,221.65,220.87,221.22,15785.0,210.6033,210.6033,209.8621,210.1947,15785.0
2021-12-29 10:30:00,221.27,221.62,221.04,221.53,16535.0,210.2422,210.5748,210.0237,210.4892,16535.0
2021-12-29 11:00:00,221.54,221.62,221.33,221.33,12782.0,210.4988,210.5748,210.2992,210.2992,12782.0
2021-12-29 11:30:00,221.23,221.42,221.22,221.24,7432.0,210.2042,210.3847,210.1947,210.2137,7432.0
2021-12-29 12:00:00,221.26,221.3,221.1,221.1,6676.0,210.2327,210.2707,210.0807,210.0807,6676.0
2021-12-29 12:30:00,221.05,221.29,221.0,221.24,3734.0,210.0332,210.2612,209.9857,210.2137,3734.0
2021-12-29 13:00:00,221.32,221.45,221.29,221.29,5579.0,210.2897,210.4132,210.2612,210.2612,5579.0
2021-12-29 13:30:00,221.33,221.55,221.26,221.53,8713.0,210.2992,210.5083,210.2327,210.4892,8713.0
2021-12-29 14:00:00,221.52,221.65,221.45,221.59,20351.0,210.4797,210.6033,210.4132,210.5463,20351.0
2021-12-29 14:30:00,221.64,221.71,221.55,221.7,12388.0,210.5938,210.6603,210.5083,210.6508,12388.0
2021-12-29 15:00:00,221.68,221.82,221.62,221.8,5807.0,210.6318,210.7648,210.5748,210.7458,5807.0
2021-12-29 15:30:00,221.81,222.11,221.61,221.61,42083.0,210.7553,211.0403,210.5653,210.5653,42083.0
2021-12-30 09:30:00,221.73,222.36,221.73,222.14,45711.0,210.6793,211.2779,210.6793,211.0688,45711.0
2021-12-30 10:00:00,222.06,222.46,222.06,222.43,8222.0,210.9928,211.3729,210.9928,211.3444,8222.0
2021-12-30 10:30:00,222.37,222.37,222.15,222.15,7226.0,211.2874,211.2874,211.0783,211.0783,7226.0
2021-12-30 11:00:00,222.12,222.26,222.08,222.23,10380.0,211.0498,211.1829,211.0118,211.1544,10380.0
2021-12-30 11:30:00,222.2,222.23,222.1,222.2,4546.0,211.1259,211.1544,211.0308,211.1259,4546.0
2021-12-30 12:00:00,222.23,222.3,222.02,222.07,6385.0,211.1544,211.2209,210.9548,211.0023,6385.0
2021-12-30 12:30:00,222.1,222.27,222.09,222.27,4784.0,211.0308,211.1924,211.0213,211.1924,4784.0
2021-12-30 13:00:00,222.24,222.24,222.1,222.14,10920.0,211.1639,211.1639,211.0308,211.0688,10920.0
2021-12-30 13:30:00,222.19,222.29,222.18,222.21,9591.0,211.1164,211.2114,211.1069,211.1354,9591.0
2021-12-30 14:00:00,222.11,222.18,222.03,222.18,15596.0,211.0403,211.1069,210.9643,211.1069,15596.0
2021-12-30 14:30:00,222.14,222.21,222.13,222.17,3073.0,211.0688,211.1354,211.0593,211.0974,3073.0
2021-12-30 15:00:00,222.14,222.15,221.88,221.89,29221.0,211.0688,211.0783,210.8218,210.8313,29221.0
2021-12-30 15:30:00,221.9,221.96,220.98,221.18,24786.0,210.8408,210.8978,209.9667,210.1567,24786.0
2021-12-31 09:30:00,220.92,221.47,220.92,221.07,21542.0,209.9097,210.4322,209.9097,210.0522,21542.0
2021-12-31 10:00:00,221.0,221.18,220.91,221.12,21362.0,209.9857,210.1567,209.9001,210.0997,21362.0
2021-12-31 10:30:00,221.13,221.13,220.76,221.03,6846.0,210.1092,210.1092,209.7576,210.0142,6846.0
2021-12-31 11:00:00,220.88,221.07,220.84,221.07,4193.0,209.8716,210.0522,209.8336,210.0522,4193.0
2021-12-31 11:30:00,221.04,221.05,220.88,220.88,8930.0,210.0237,210.0332,209.8716,209.8716,8930.0
2021-12-31 12:00:00,220.89,220.95,220.7,220.79,11787.0,209.8811,209.9382,209.7006,209.7861,11787.0
2021-12-31 12:30:00,220.73,221.08,220.73,221.08,19103.0,209.7291,210.0617,209.7291,210.0617,19103.0
2021-12-31 13:00:00,221.15,221.21,221.1,221.19,7080.0,210.1282,210.1852,210.0807,210.1662,7080.0
2021-12-31 13:30:00,221.18,221.29,221.01,221.23,8548.0,210.1567,210.2612,209.9952,210.2042,8548.0
2021-12-31 14:00:00,221.2,221.29,220.97,221.09,14600.0,210.1757,210.2612,209.9572,210.0712,14600.0
2021-12-31 14:30:00,221.1,221.22,221.05,221.06,22357.0,210.0807,210.1947,210.0332,210.0427,22357.0
2021-12-31 15:00:00,221.25,221.28,221.05,221.28,4406.0,210.2232,210.2517,210.0332,210.2517,4406.0
2021-12-31 15:30:00,221.28,221.34,220.44,220.53,101917.0,210.2517,210.3087,209.4536,209.5391,101917.0
2022-01-03 09:30:00,221.22,221.74,219.91,220.52,40194.0,210.1947,210.6888,208.95,209.5296,40194.0
2022-01-03 10:00:00,220.56,221.21,220.4,221.21,22297.0,209.5676,210.1852,209.4156,210.1852,22297.0
2022-01-03 10:30:00,221.21,221.21,220.79,220.93,23368.0,210.1852,210.1852,209.7861,209.9192,23368.0
2022-01-03 11:00:00,220.99,220.99,220.38,220.63,15729.0,209.9762,209.9762,209.3966,209.6341,15729.0
2022-01-03 11:30:00,220.61,220.75,220.17,220.5,114803.0,209.6151,209.7481,209.197,209.5106,114803.0
2022-01-03 12:00:00,220.52,220.83,220.39,220.79,22923.0,209.5296,209.8241,209.4061,209.7861,22923.0
2022-01-03 12:30:00,220.81,220.83,220.61,220.66,13476.0,209.8051,209.8241,209.6151,209.6626,13476.0
2022-01-03 13:00:00,220.71,220.92,220.53,220.89,16175.0,209.7101,209.9097,209.5391,209.8811,16175.0
2022-01-03 13:30:00,220.91,221.23,220.81,221.19,26219.0,209.9001,210.2042,209.8051,210.1662,26219.0
2022-01-03 14:00:00,221.22,221.36,221.15,221.29,43666.0,210.1947,210.3277,210.1282,210.2612,43666.0
2022-01-03 14:30:00,221.29,221.65,221.22,221.44,43343.0,210.2612,210.6033,210.1947,210.4037,43343.0
2022-01-03 15:00:00,221.41,221.59,221.35,221.51,26459.0,210.3752,210.5463,210.3182,210.4702,26459.0
2022-01-03 15:30:00,221.57,221.69,221.18,221.69,44958.0,210.5273,210.6413,210.1567,210.6413,44958.0
2022-01-04 09:30:00,222.2,222.59,222.2,222.31,35419.0,211.1259,211.4964,211.1259,211.2304,35419.0
2022-01-04 10:00:00,222.45,222.45,221.76,222.1,10934.0,211.3634,211.3634,210.7078,211.0308,10934.0
2022-01-04 10:30:00,222.13,222.13,221.07,221.11,11464.0,211.0593,211.0593,210.0522,210.0902,11464.0
2022-01-04 11:00:00,221.0,221.0,220.61,220.63,9707.0,209.9857,209.9857,209.6151,209.6341,9707.0
2022-01-04 11:30:00,220.87,221.31,220.85,221.06,13665.0,209.8621,210.2802,209.8431,210.0427,13665.0
2022-01-04 12:00:00,221.06,221.26,220.95,221.11,7148.0,210.0427,210.2327,209.9382,210.0902,7148.0
2022-01-04 12:30:00,221.09,221.09,220.68,220.7,8365.0,210.0712,210.0712,209.6816,209.7006,8365.0
2022-01-04 13:00:00,220.66,220.89,220.64,220.72,7306.0,209.6626,209.8811,209.6436,209.7196,7306.0
2022-01-04 13:30:00,220.68,220.68,220.19,220.21,14795.0,209.6816,209.6816,209.216,209.235,14795.0
2022-01-04 14:00:00,220.32,220.6,220.28,220.56,14241.0,209.3396,209.6056,209.3015,209.5676,14241.0
2022-01-04 14:30:00,220.6,221.07,220.6,221.03,11697.0,209.6056,210.0522,209.6056,210.0142,11697.0
2022-01-04 15:00:00,221.07,221.53,221.07,221.49,14215.0,210.0522,210.4892,210.0522,210.4512,14215.0
2022-01-04 15:30:00,221.52,221.83,221.22,221.22,20202.0,210.4797,210.7743,210.1947,210.1947,20202.0
2022-01-05 09:30:00,220.87,221.09,220.49,220.99,29269.0,209.8621,210.0712,209.5011,209.9762,29269.0
2022-01-05 10:00:00,220.93,221.12,220.83,221.12,23357.0,209.9192,210.0997,209.8241,210.0997,23357.0
2022-01-05 10:30:00,220.93,221.0,220.75,220.95,97002.0,209.9192,209.9857,209.7481,209.9382,97002.0
2022-01-05 11:00:00,220.94,220.95,220.55,220.82,29819.0,209.9287,209.9382,209.5581,209.8146,29819.0
2022-01-05 11:30:00,220.75,220.77,220.42,220.5,15620.0,209.7481,209.7671,209.4346,209.5106,15620.0
2022-01-05 12:00:00,220.47,220.8,220.47,220.75,13716.0,209.4821,209.7956,209.4821,209.7481,13716.0
2022-01-05 12:30:00,220.76,220.76,220.18,220.21,5359.0,209.7576,209.7576,209.2065,209.235,5359.0
2022-01-05 13:00:00,220.16,220.22,219.92,220.17,12503.0,209.1875,209.2445,208.9595,209.197,12503.0
2022-01-05 13:30:00,220.28,220.28,220.03,220.11,23705.0,209.3015,209.3015,209.064,209.14,23705.0
2022-01-05 14:00:00,220.11,220.65,218.89,218.9,22227.0,209.14,209.6531,207.9808,207.9903,22227.0
2022-01-05 14:30:00,219.13,219.13,217.89,218.18,15150.0,208.2089,208.2089,207.0307,207.3062,15150.0
2022-01-05 15:00:00,218.13,218.13,217.29,217.48,20107.0,207.2587,207.2587,206.4606,206.6411,20107.0
2022-01-05 15:30:00,217.32,217.89,216.58,216.64,45082.0,206.4891,207.0307,205.786,205.843,45082.0
2022-01-06 09:30:00,216.2,217.45,216.08,216.08,35628.0,205.4249,206.6126,205.3109,205.3109,35628.0
2022-01-06 10:00:00,216.16,216.6,215.13,216.38,34125.0,205.3869,205.805,204.4082,205.5959,34125.0
2022-01-06 10:30:00,216.5,217.25,216.45,217.11,27129.0,205.7099,206.4226,205.6624,206.2895,27129.0
2022-01-06 11:00:00,216.84,217.36,216.67,216.86,13746.0,206.033,206.5271,205.8715,206.052,13746.0
2022-01-06 11:30:00,216.89,217.22,216.56,217.11,7952.0,206.0805,206.3941,205.7669,206.2895,7952.0
2022-01-06 12:00:00,217.09,217.36,216.99,217.31,8467.0,206.2705,206.5271,206.1755,206.4796,8467.0
2022-01-06 12:30:00,217.2,217.85,217.11,217.34,15132.0,206.3751,206.9927,206.2895,206.5081,15132.0
2022-01-06 13:00:00,217.27,217.36,216.79,216.87,30553.0,206.4416,206.5271,205.9855,206.0615,30553.0
2022-01-06 13:30:00,216.81,217.03,216.69,217.03,23654.0,206.0045,206.2135,205.8905,206.2135,23654.0
2022-01-06 14:00:00,217.0,217.18,216.73,216.83,10466.0,206.185,206.356,205.9285,206.0235,10466.0
2022-01-06 14:30:00,216.98,217.26,216.74,217.16,6604.0,206.166,206.4321,205.938,206.337,6604.0
2022-01-06 15:00:00,217.21,217.47,216.84,216.84,7145.0,206.3846,206.6316,206.033,206.033,7145.0
2022-01-06 15:30:00,217.03,217.03,216.05,216.42,34834.0,206.2135,206.2135,205.2824,205.6339,34834.0
2022-01-07 09:30:00,216.4,217.1,215.93,216.94,36582.0,205.6149,206.28,205.1683,206.128,36582.0
2022-01-07 10:00:00,216.73,216.73,215.84,216.13,12762.0,205.9285,205.9285,205.0828,205.3584,12762.0
2022-01-07 10:30:00,215.88,216.02,214.8,215.1,11762.0,205.1208,205.2539,204.0947,204.3797,11762.0
2022-01-07 11:00:00,215.29,215.7,214.93,215.7,15337.0,204.5602,204.9498,204.2182,204.9498,15337.0
2022-01-07 11:30:00,215.7,216.48,215.55,216.29,43020.0,204.9498,205.6909,204.8073,205.5104,43020.0
2022-01-07 12:00:00,216.3,216.33,215.93,215.98,10832.0,205.5199,205.5484,205.1683,205.2159,10832.0
2022-01-07 12:30:00,215.86,216.11,215.78,216.11,8799.0,205.1018,205.3394,205.0258,205.3394,8799.0
2022-01-07 13:00:00,215.91,216.19,215.9,215.92,5456.0,205.1493,205.4154,205.1398,205.1588,5456.0
2022-01-07 13:30:00,215.9,216.16,215.79,215.93,17526.0,205.1398,205.3869,205.0353,205.1683,17526.0
2022-01-07 14:00:00,215.89,215.92,215.54,215.61,10297.0,205.1303,205.1588,204.7978,204.8643,10297.0
2022-01-07 14:30:00,215.63,216.24,215.62,216.13,9568.0,204.8833,205.4629,204.8738,205.3584,9568.0
2022-01-07 15:00:00,216.24,216.36,215.75,215.87,10630.0,205.4629,205.5769,204.9973,205.1113,10630.0
2022-01-07 15:30:00,215.89,216.07,215.48,215.5,17951.0,205.1303,205.3014,204.7408,204.7598,17951.0
2022-01-10 09:30:00,213.92,214.44,212.08,212.19,46757.0,203.2585,203.7526,201.5102,201.6147,46757.0
2022-01-10 10:00:00,212.12,212.26,211.34,211.66,41325.0,201.5482,201.6813,200.8071,201.1112,41325.0
2022-01-10 10:30:00,211.76,211.86,210.89,211.48,14916.0,201.2062,201.3012,200.3795,200.9401,14916.0
2022-01-10 11:00:00,211.36,212.54,211.09,212.54,18741.0,200.8261,201.9473,200.5696,201.9473,18741.0
2022-01-10 11:30:00,212.53,212.53,211.87,212.31,16660.0,201.9378,201.9378,201.3107,201.7288,16660.0
2022-01-10 12:00:00,212.2,212.2,211.66,211.76,12708.0,201.6242,201.6242,201.1112,201.2062,12708.0
2022-01-10 12:30:00,211.73,212.51,211.57,212.19,17524.0,201.1777,201.9188,201.0256,201.6147,17524.0
2022-01-10 13:00:00,212.22,212.98,212.13,212.93,33122.0,201.6432,202.3654,201.5577,202.3179,33122.0
2022-01-10 13:30:00,212.89,213.56,212.68,213.49,14940.0,202.2799,202.9165,202.0803,202.85,14940.0
2022-01-10 14:00:00,213.48,214.17,213.43,214.17,20446.0,202.8405,203.4961,202.7929,203.4961,20446.0
2022-01-10 14:30:00,214.11,214.4,213.66,214.0,16129.0,203.4391,203.7146,203.0115,203.3345,16129.0
2022-01-10 15:00:00,214.1,214.27,213.43,213.94,54621.0,203.4296,203.5911,202.7929,203.2775,54621.0
2022-01-10 15:30:00,213.89,215.37,213.73,215.27,50294.0,203.23,204.6363,203.078,204.5412,50294.0
2022-01-11 09:30:00,215.17,215.17,213.86,214.22,28457.0,204.4462,204.4462,203.2015,203.5436,28457.0
2022-01-11 10:00:00,214.1,215.02,214.1,214.89,16033.0,203.4296,204.3037,203.4296,204.1802,16033.0
2022-01-11 10:30:00,214.95,215.08,213.94,214.49,12073.0,204.2372,204.3607,203.2775,203.8001,12073.0
2022-01-11 11:00:00,214.53,216.02,214.44,215.88,71135.0,203.8381,205.2539,203.7526,205.1208,71135.0
2022-01-11 11:30:00,215.95,216.58,215.84,216.47,42079.0,205.1873,205.786,205.0828,205.6814,42079.0
2022-01-11 12:00:00,216.49,216.57,216.19,216.19,31936.0,205.7004,205.7764,205.4154,205.4154,31936.0
2022-01-11 12:30:00,216.21,216.54,216.18,216.53,6914.0,205.4344,205.7479,205.4059,205.7384,6914.0
2022-01-11 13:00:00,216.42,216.77,216.17,216.65,13353.0,205.6339,205.9665,205.3964,205.8525,13353.0
2022-01-11 13:30:00,216.74,216.87,216.63,216.83,13721.0,205.938,206.0615,205.8335,206.0235,13721.0
2022-01-11 14:00:00,216.82,216.85,216.53,216.81,8312.0,206.014,206.0425,205.7384,206.0045,8312.0
2022-01-11 14:30:00,216.79,217.25,216.62,217.02,21996.0,205.9855,206.4226,205.824,206.204,21996.0
2022-01-11 15:00:00,217.11,217.37,217.06,217.29,15181.0,206.2895,206.5366,206.242,206.4606,15181.0
2022-01-11 15:30:00,217.3,217.42,216.91,217.42,20380.0,206.4701,206.5841,206.0995,206.5841,20380.0
2022-01-12 09:30:00,218.31,218.69,217.98,218.69,24170.0,207.4297,207.7908,207.1162,207.7908,24170.0
2022-01-12 10:00:00,218.84,219.0,218.56,218.58,9383.0,207.9333,208.0853,207.6673,207.6863,9383.0
2022-01-12 10:30:00,218.26,218.41,217.52,217.6,8972.0,207.3822,207.5247,206.6791,206.7551,8972.0
2022-01-12 11:00:00,217.89,217.9,216.98,217.61,61292.0,207.0307,207.0402,206.166,206.7646,61292.0
2022-01-12 11:30:00,217.63,218.1,217.63,217.81,4487.0,206.7836,207.2302,206.7836,206.9546,4487.0
2022-01-12 12:00:00,217.92,218.02,217.62,217.92,13262.0,207.0592,207.1542,206.7741,207.0592,13262.0
2022-01-12 12:30:00,217.91,218.34,217.91,218.31,5128.0,207.0497,207.4582,207.0497,207.4297,5128.0
2022-01-12 13:00:00,218.31,218.33,217.82,217.82,3477.0,207.4297,207.4487,206.9642,206.9642,3477.0
2022-01-12 13:30:00,217.9,217.95,217.61,217.64,11766.0,207.0402,207.0877,206.7646,206.7931,11766.0
2022-01-12 14:00:00,217.6,217.99,217.48,217.97,3505.0,206.7551,207.1257,206.6411,207.1067,3505.0
2022-01-12 14:30:00,217.92,217.95,217.65,217.88,6589.0,207.0592,207.0877,206.8026,207.0212,6589.0
2022-01-12 15:00:00,217.91,217.92,217.51,217.61,21461.0,207.0497,207.0592,206.6696,206.7646,21461.0
2022-01-12 15:30:00,217.71,218.15,217.53,217.9,23815.0,206.8596,207.2777,206.6886,207.0402,23815.0
2022-01-13 09:30:00,218.5,218.68,218.25,218.4,31079.0,207.6103,207.7813,207.3727,207.5152,31079.0
2022-01-13 10:00:00,218.25,218.25,217.5,217.5,64144.0,207.3727,207.3727,206.6601,206.6601,64144.0
2022-01-13 10:30:00,217.54,217.54,216.87,217.13,12806.0,206.6981,206.6981,206.0615,206.3085,12806.0
2022-01-13 11:00:00,217.18,217.51,216.9,217.5,5494.0,206.356,206.6696,206.09,206.6601,5494.0
2022-01-13 11:30:00,217.49,217.84,217.49,217.59,6673.0,206.6506,206.9832,206.6506,206.7456,6673.0
2022-01-13 12:00:00,217.49,217.49,215.96,216.14,5855.0,206.6506,206.6506,205.1969,205.3679,5855.0
2022-01-13 12:30:00,215.86,216.32,215.74,216.06,6401.0,205.1018,205.5389,204.9878,205.2919,6401.0
2022-01-13 13:00:00,215.98,216.58,215.86,216.49,18199.0,205.2159,205.786,205.1018,205.7004,18199.0
2022-01-13 13:30:00,216.34,216.51,216.15,216.51,12568.0,205.5579,205.7194,205.3774,205.7194,12568.0
2022-01-13 14:00:00,216.53,216.73,216.0,216.02,12906.0,205.7384,205.9285,205.2349,205.2539,12906.0
2022-01-13 14:30:00,215.75,215.98,215.66,215.98,10250.0,204.9973,205.2159,204.9118,205.2159,10250.0
2022-01-13 15:00:00,215.87,215.87,215.08,215.35,12554.0,205.1113,205.1113,204.3607,204.6173,12554.0
2022-01-13 15:30:00,215.45,215.45,214.06,214.62,45691.0,204.7123,204.7123,203.3915,203.9236,45691.0
2022-01-14 09:30:00,213.03,214.56,212.88,214.46,38232.0,202.4129,203.8666,202.2704,203.7716,38232.0
2022-01-14 10:00:00,214.34,214.71,213.8,213.8,7083.0,203.6576,204.0091,203.1445,203.1445,7083.0
2022-01-14 10:30:00,213.7,213.83,213.23,213.41,11559.0,203.0495,203.173,202.6029,202.7739,11559.0
2022-01-14 11:00:00,213.54,213.55,212.69,213.03,7046.0,202.8975,202.907,202.0898,202.4129,7046.0
2022-01-14 11:30:00,212.94,213.84,212.93,213.76,5018.0,202.3274,203.1825,202.3179,203.1065,5018.0
2022-01-14 12:00:00,213.57,213.8,213.21,213.36,3157.0,202.926,203.1445,202.5839,202.7264,3157.0
2022-01-14 12:30:00,213.4,213.58,212.64,212.76,15030.0,202.7644,202.9355,202.0423,202.1563,15030.0
2022-01-14 13:00:00,212.64,212.84,212.41,212.42,8884.0,202.0423,202.2323,201.8238,201.8333,8884.0
2022-01-14 13:30:00,212.49,213.31,212.33,213.29,20550.0,201.8998,202.6789,201.7478,202.6599,20550.0
2022-01-14 14:00:00,213.29,213.54,213.11,213.15,5439.0,202.6599,202.8975,202.4889,202.5269,5439.0
2022-01-14 14:30:00,213.25,213.77,213.25,213.57,8240.0,202.6219,203.116,202.6219,202.926,8240.0
2022-01-14 15:00:00,213.66,214.3,213.52,214.11,28257.0,203.0115,203.6196,202.8785,203.4391,28257.0
2022-01-14 15:30:00,214.15,214.71,214.15,214.66,30559.0,203.4771,204.0091,203.4771,203.9616,30559.0
2022-01-18 09:30:00,212.29,212.34,211.17,211.48,49058.0,201.7098,201.7573,200.6456,200.9401,49058.0
2022-01-18 10:00:00,211.46,212.3,211.3,211.84,20223.0,200.9211,201.7193,200.7691,201.2822,20223.0
2022-01-18 10:30:00,211.94,211.94,211.24,211.26,12436.0,201.3772,201.3772,200.7121,200.7311,12436.0
2022-01-18 11:00:00,211.29,211.44,210.97,211.18,5861.0,200.7596,200.9021,200.4555,200.6551,5861.0
2022-01-18 11:30:00,210.97,211.75,210.79,211.54,9862.0,200.4555,201.1967,200.2845,200.9971,9862.0
2022-01-18 12:00:00,211.16,211.26,210.9,210.9,8232.0,200.6361,200.7311,200.389,200.389,8232.0
2022-01-18 12:30:00,210.78,210.95,210.44,210.57,9380.0,200.275,200.4365,199.952,200.0755,9380.0
2022-01-18 13:00:00,210.34,210.76,210.28,210.52,10916.0,199.8569,200.256,199.7999,200.028,10916.0
2022-01-18 13:30:00,210.5,211.03,210.38,210.9,27347.0,200.009,200.5126,199.8949,200.389,27347.0
2022-01-18 14:00:00,211.13,211.23,210.83,211.03,8172.0,200.6076,200.7026,200.3225,200.5126,8172.0
2022-01-18 14:30:00,211.21,211.82,211.21,211.71,7072.0,200.6836,201.2632,200.6836,201.1587,7072.0
2022-01-18 15:00:00,211.56,211.61,210.73,210.92,14923.0,201.0161,201.0636,200.2275,200.408,14923.0
2022-01-18 15:30:00,210.94,211.01,210.11,210.63,73398.0,200.427,200.4936,199.6384,200.1325,73398.0
2022-01-19 09:30:00,211.44,212.21,211.35,212.16,67416.0,200.9021,201.6337,200.8166,201.5862,67416.0
2022-01-19 10:00:00,211.95,212.06,210.72,210.72,11151.0,201.3867,201.4912,200.218,200.218,11151.0
2022-01-19 10:30:00,210.53,210.69,210.25,210.46,14106.0,200.0375,200.1895,199.7714,199.971,14106.0
2022-01-19 11:00:00,210.47,210.75,209.82,210.31,23772.0,199.9805,200.2465,199.3629,199.8284,23772.0
2022-01-19 11:30:00,210.08,210.82,209.94,210.75,20490.0,199.6099,200.313,199.4769,200.2465,20490.0
2022-01-19 12:00:00,210.89,211.48,210.81,211.48,36050.0,200.3795,200.9401,200.3035,200.9401,36050.0
2022-01-19 12:30:00,211.47,211.47,211.13,211.37,33798.0,200.9306,200.9306,200.6076,200.8356,33798.0
2022-01-19 13:00:00,211.21,211.52,211.17,211.22,70545.0,200.6836,200.9781,200.6456,200.6931,70545.0
2022-01-19 13:30:00,210.96,211.07,210.61,210.76,50444.0,200.446,200.5506,200.1135,200.256,50444.0
2022-01-19 14:00:00,210.71,210.77,209.87,209.96,21543.0,200.2085,200.2655,199.4104,199.4959,21543.0
2022-01-19 14:30:00,209.79,210.44,209.74,210.33,30525.0,199.3344,199.952,199.2868,199.8474,30525.0
2022-01-19 15:00:00,210.23,210.57,209.83,209.83,18531.0,199.7524,200.0755,199.3724,199.3724,18531.0
2022-01-19 15:30:00,209.83,209.84,208.41,208.58,35659.0,199.3724,199.3819,198.0231,198.1847,35659.0
2022-01-20 09:30:00,209.52,211.09,209.52,211.09,26561.0,199.0778,200.5696,199.0778,200.5696,26561.0
2022-01-20 10:00:00,210.95,211.09,210.56,210.91,16181.0,200.4365,200.5696,200.066,200.3985,16181.0
2022-01-20 10:30:00,211.16,211.75,211.15,211.55,10554.0,200.6361,201.1967,200.6266,201.0066,10554.0
2022-01-20 11:00:00,211.77,211.92,211.31,211.53,17475.0,201.2157,201.3582,200.7786,200.9876,17475.0
2022-01-20 11:30:00,211.56,211.68,211.15,211.44,10926.0,201.0161,201.1302,200.6266,200.9021,10926.0
2022-01-20 12:00:00,211.41,211.46,211.06,211.14,4124.0,200.8736,200.9211,200.5411,200.6171,4124.0
2022-01-20 12:30:00,211.4,211.48,210.87,210.98,4458.0,200.8641,200.9401,200.3605,200.465,4458.0
2022-01-20 13:00:00,210.87,210.87,210.39,210.5,6279.0,200.3605,200.3605,199.9045,200.009,6279.0
2022-01-20 13:30:00,210.49,210.65,210.27,210.34,29243.0,199.9995,200.1515,199.7904,199.8569,29243.0
2022-01-20 14:00:00,210.33,210.8,209.85,209.85,35027.0,199.8474,200.294,199.3914,199.3914,35027.0
2022-01-20 14:30:00,209.8,209.83,209.26,209.36,16782.0,199.3439,199.3724,198.8308,198.9258,16782.0
2022-01-20 15:00:00,209.37,209.5,207.94,208.16,21024.0,198.9353,199.0588,197.5766,197.7856,21024.0
2022-01-20 15:30:00,208.05,208.13,206.08,206.23,49001.0,197.6811,197.7571,195.8093,195.9518,49001.0
2022-01-21 09:30:00,205.62,206.14,204.53,204.71,106984.0,195.3722,195.8663,194.3365,194.5075,106984.0
2022-01-21 10:00:00,204.89,204.92,203.31,204.31,90548.0,194.6786,194.7071,193.1773,194.1275,90548.0
2022-01-21 10:30:00,204.48,206.38,204.48,205.82,117555.0,194.289,196.0943,194.289,195.5622,117555.0
2022-01-21 11:00:00,205.81,206.79,205.66,206.56,51802.0,195.5527,196.4839,195.4102,196.2653,51802.0
2022-01-21 11:30:00,206.37,206.46,204.7,205.16,50004.0,196.0848,196.1703,194.498,194.9351,50004.0
2022-01-21 12:00:00,204.96,205.45,204.42,204.74,68207.0,194.7451,195.2107,194.232,194.536,68207.0
2022-01-21 12:30:00,204.55,205.04,204.08,204.37,31049.0,194.3555,194.8211,193.9089,194.1845,31049.0
2022-01-21 13:00:00,204.32,204.86,203.74,203.94,12675.0,194.137,194.6501,193.5859,193.7759,12675.0
2022-01-21 13:30:00,203.89,204.7,203.89,204.03,56093.0,193.7284,194.498,193.7284,193.8614,56093.0
2022-01-21 14:00:00,204.11,204.39,203.53,203.61,127006.0,193.9374,194.2035,193.3863,193.4624,127006.0
2022-01-21 14:30:00,203.53,203.96,202.93,202.94,22848.0,193.3863,193.7949,192.8162,192.8257,22848.0
2022-01-21 15:00:00,202.92,203.16,202.15,202.34,70211.0,192.8067,193.0348,192.0751,192.2557,70211.0
2022-01-21 15:30:00,202.34,203.5,202.09,202.1,89173.0,192.2557,193.3578,192.0181,192.0276,89173.0
2022-01-24 09:30:00,199.11,199.73,197.48,197.73,88208.0,189.1866,189.7757,187.6379,187.8754,88208.0
2022-01-24 10:00:00,198.03,198.18,196.26,197.63,106799.0,188.1605,188.303,186.4787,187.7804,106799.0
2022-01-24 10:30:00,197.72,198.49,197.17,197.51,47087.0,187.8659,188.5975,187.3433,187.6664,47087.0
2022-01-24 11:00:00,197.52,197.54,196.5,197.01,42428.0,187.6759,187.6949,186.7067,187.1913,42428.0
2022-01-24 11:30:00,196.96,197.04,194.88,196.05,106224.0,187.1438,187.2198,185.1674,186.2791,106224.0
2022-01-24 12:00:00,196.03,196.03,193.9,194.73,55592.0,186.2601,186.2601,184.2363,185.0249,55592.0
2022-01-24 12:30:00,194.68,196.43,194.21,196.01,46450.0,184.9774,186.6402,184.5308,186.2411,46450.0
2022-01-24 13:00:00,196.13,197.89,195.83,196.7,135646.0,186.3552,188.0274,186.0701,186.8967,135646.0
2022-01-24 13:30:00,196.61,198.93,196.6,198.9,44734.0,186.8112,189.0156,186.8017,188.9871,44734.0
2022-01-24 14:00:00,199.04,199.74,197.48,197.81,62040.0,189.1201,189.7852,187.6379,187.9514,62040.0
2022-01-24 14:30:00,198.02,198.63,196.63,198.63,39186.0,188.151,188.7306,186.8302,188.7306,39186.0
2022-01-24 15:00:00,198.53,200.2,198.45,199.95,85228.0,188.6355,190.2223,188.5595,189.9848,85228.0
2022-01-24 15:30:00,199.69,203.23,199.69,203.09,59954.0,189.7377,193.1013,189.7377,192.9683,59954.0
2022-01-25 09:30:00,199.96,200.68,197.74,197.91,126531.0,189.9943,190.6784,187.8849,188.0464,126531.0
2022-01-25 10:00:00,198.28,199.47,197.14,199.47,30506.0,188.398,189.5287,187.3148,189.5287,30506.0
2022-01-25 10:30:00,199.39,200.0,198.56,198.8,42133.0,189.4527,190.0323,188.664,188.8921,42133.0
2022-01-25 11:00:00,198.77,199.51,198.31,199.21,47428.0,188.8636,189.5667,188.4265,189.2816,47428.0
2022-01-25 11:30:00,199.04,199.18,197.94,198.11,60425.0,189.1201,189.2531,188.0749,188.2365,60425.0
2022-01-25 12:00:00,198.06,199.38,198.05,199.22,16178.0,188.189,189.4432,188.1795,189.2911,16178.0
2022-01-25 12:30:00,199.18,199.18,198.33,198.8,35322.0,189.2531,189.2531,188.4455,188.8921,35322.0
2022-01-25 13:00:00,198.78,199.86,198.35,199.81,33430.0,188.8731,189.8993,188.4645,189.8517,33430.0
2022-01-25 13:30:00,199.71,201.14,199.71,201.14,49384.0,189.7567,191.1155,189.7567,191.1155,49384.0
2022-01-25 14:00:00,201.14,201.84,200.5,201.55,72640.0,191.1155,191.7806,190.5074,191.505,72640.0
2022-01-25 14:30:00,201.71,202.79,201.15,202.75,105127.0,191.6571,192.6832,191.125,192.6452,105127.0
2022-01-25 15:00:00,202.72,202.72,200.62,200.62,40498.0,192.6167,192.6167,190.6214,190.6214,40498.0
2022-01-25 15:30:00,200.65,201.2,199.83,200.28,52539.0,190.6499,191.1725,189.8707,190.2983,52539.0
2022-01-26 09:30:00,203.36,203.86,202.39,203.58,49859.0,193.2248,193.6999,192.3032,193.4339,49859.0
2022-01-26 10:00:00,203.7,204.32,202.4,202.4,28423.0,193.5479,194.137,192.3127,192.3127,28423.0
2022-01-26 10:30:00,202.39,202.61,201.84,202.5,28650.0,192.3032,192.5122,191.7806,192.4077,28650.0
2022-01-26 11:00:00,202.24,203.34,202.09,203.23,15019.0,192.1606,193.2058,192.0181,193.1013,15019.0
2022-01-26 11:30:00,203.2,203.51,202.8,203.23,19375.0,193.0728,193.3673,192.6927,193.1013,19375.0
2022-01-26 12:00:00,203.44,203.61,203.21,203.52,83386.0,193.3008,193.4624,193.0823,193.3768,83386.0
2022-01-26 12:30:00,203.53,203.9,203.37,203.9,93918.0,193.3863,193.7379,193.2343,193.7379,93918.0
2022-01-26 13:00:00,203.73,203.73,203.0,203.33,33033.0,193.5764,193.5764,192.8828,193.1963,33033.0
2022-01-26 13:30:00,203.2,203.46,203.08,203.22,42015.0,193.0728,193.3198,192.9588,193.0918,42015.0
2022-01-26 14:00:00,203.98,204.74,202.41,203.55,13336.0,193.8139,194.536,192.3222,193.4053,13336.0
2022-01-26 14:30:00,203.33,203.8,200.17,200.82,32590.0,193.1963,193.6429,190.1938,190.8114,32590.0
2022-01-26 15:00:00,200.86,200.86,197.61,199.4,206590.0,190.8494,190.8494,187.7614,189.4622,206590.0
2022-01-26 15:30:00,199.4,200.11,198.3,199.73,152135.0,189.4622,190.1368,188.417,189.7757,152135.0
2022-01-27 09:30:00,202.01,203.27,201.4,202.94,49855.0,191.9421,193.1393,191.3625,192.8257,49855.0
2022-01-27 10:00:00,202.23,203.47,201.76,201.76,17094.0,192.1511,193.3293,191.7046,191.7046,17094.0
2022-01-27 10:30:00,201.61,202.26,201.07,202.21,9084.0,191.562,192.1796,191.0489,192.1321,9084.0
2022-01-27 11:00:00,202.62,202.73,201.48,201.67,21653.0,192.5217,192.6262,191.4385,191.619,21653.0
2022-01-27 11:30:00,201.69,202.46,201.69,202.27,27983.0,191.638,192.3697,191.638,192.1891,27983.0
2022-01-27 12:00:00,202.01,202.09,200.33,200.43,23056.0,191.9421,192.0181,190.3458,190.4408,23056.0
2022-01-27 12:30:00,200.48,200.62,199.27,199.93,58292.0,190.4884,190.6214,189.3387,189.9658,58292.0
2022-01-27 13:00:00,200.05,200.05,198.1,198.18,52947.0,190.0798,190.0798,188.227,188.303,52947.0
2022-01-27 13:30:00,198.32,199.22,198.1,199.0,77092.0,188.436,189.2911,188.227,189.0821,77092.0
2022-01-27 14:00:00,199.0,199.96,198.38,198.47,43045.0,189.0821,189.9943,188.493,188.5785,43045.0
2022-01-27 14:30:00,198.53,199.29,198.0,198.47,48591.0,188.6355,189.3577,188.132,188.5785,48591.0
2022-01-27 15:00:00,198.8,199.19,197.82,198.73,105745.0,188.8921,189.2626,187.9609,188.8256,105745.0
2022-01-27 15:30:00,198.86,199.68,198.38,198.47,62396.0,188.9491,189.7282,188.493,188.5785,62396.0
2022-01-28 09:30:00,199.21,199.32,197.11,197.12,52103.0,189.2816,189.3862,187.2863,187.2958,52103.0
2022-01-28 10:00:00,197.21,198.94,197.0,198.04,26275.0,187.3813,189.0251,187.1818,188.17,26275.0
2022-01-28 10:30:00,198.32,199.43,197.66,199.41,78570.0,188.436,189.4907,187.8089,189.4717,78570.0
2022-01-28 11:00:00,199.39,200.69,199.08,200.69,49977.0,189.4527,190.6879,189.1581,190.6879,49977.0
2022-01-28 11:30:00,200.2,201.33,200.2,201.33,69147.0,190.2223,191.296,190.2223,191.296,69147.0
2022-01-28 12:00:00,201.37,201.59,200.67,200.73,46058.0,191.334,191.543,190.6689,190.7259,46058.0
2022-01-28 12:30:00,200.71,200.9,200.19,200.38,50482.0,190.7069,190.8874,190.2128,190.3933,50482.0
2022-01-28 13:00:00,200.27,201.09,200.27,200.3,5081.0,190.2888,191.068,190.2888,190.3173,5081.0
2022-01-28 13:30:00,200.92,201.3,200.75,201.11,73879.0,190.9064,191.2675,190.7449,191.087,73879.0
2022-01-28 14:00:00,201.1,201.27,199.26,199.33,55113.0,191.0775,191.239,189.3292,189.3957,55113.0
2022-01-28 14:30:00,199.17,200.93,199.03,200.93,84370.0,189.2436,190.9159,189.1106,190.9159,84370.0
2022-01-28 15:00:00,201.01,201.67,200.74,201.49,31458.0,190.9919,191.619,190.7354,191.448,31458.0
2022-01-28 15:30:00,201.35,203.61,200.95,203.56,119297.0,191.315,193.4624,190.9349,193.4148,119297.0
2022-01-31 09:30:00,203.41,204.56,202.94,204.56,47130.0,193.2723,194.365,192.8257,194.365,47130.0
2022-01-31 10:00:00,204.9,205.76,204.9,205.22,16534.0,194.6881,195.5052,194.6881,194.9921,16534.0
2022-01-31 10:30:00,205.14,205.59,204.86,205.46,30962.0,194.9161,195.3437,194.6501,195.2202,30962.0
2022-01-31 11:00:00,205.57,205.57,204.96,205.03,15833.0,195.3247,195.3247,194.7451,194.8116,15833.0
2022-01-31 11:30:00,205.14,206.29,205.14,206.27,20821.0,194.9161,196.0088,194.9161,195.9898,20821.0
2022-01-31 12:00:00,206.26,206.27,205.74,206.04,7977.0,195.9803,195.9898,195.4862,195.7712,7977.0
2022-01-31 12:30:00,205.95,206.56,205.95,206.53,6079.0,195.6857,196.2653,195.6857,196.2368,6079.0
2022-01-31 13:00:00,206.28,206.58,206.27,206.31,12922.0,195.9993,196.2843,195.9898,196.0278,12922.0
2022-01-31 13:30:00,206.2,206.61,206.18,206.41,32914.0,195.9233,196.3128,195.9043,196.1228,32914.0
2022-01-31 14:00:00,206.53,206.97,206.46,206.97,27755.0,196.2368,196.6549,196.1703,196.6549,27755.0
2022-01-31 14:30:00,206.95,207.0,206.74,206.83,9643.0,196.6359,196.6834,196.4364,196.5219,9643.0
2022-01-31 15:00:00,206.81,206.95,205.79,206.45,19988.0,196.5029,196.6359,195.5337,196.1608,19988.0
2022-01-31 15:30:00,206.34,207.9,206.34,207.71,107347.0,196.0563,197.5385,196.0563,197.358,107347.0
2022-02-01 09:30:00,208.24,208.25,207.23,207.57,78888.0,197.8616,197.8711,196.9019,197.225,78888.0
2022-02-01 10:00:00,207.27,207.85,206.58,207.26,52472.0,196.9399,197.491,196.2843,196.9304,52472.0
2022-02-01 10:30:00,207.39,207.7,206.85,207.7,48628.0,197.054,197.3485,196.5409,197.3485,48628.0
2022-02-01 11:00:00,207.78,208.26,207.63,207.84,10586.0,197.4245,197.8806,197.282,197.4815,10586.0
2022-02-01 11:30:00,207.57,208.2,207.56,208.14,18125.0,197.225,197.8236,197.2155,197.7666,18125.0
2022-02-01 12:00:00,208.25,208.25,207.79,207.81,8160.0,197.8711,197.8711,197.434,197.453,8160.0
2022-02-01 12:30:00,207.7,208.02,207.55,208.02,4067.0,197.3485,197.6526,197.206,197.6526,4067.0
2022-02-01 13:00:00,208.06,208.06,207.78,208.03,8115.0,197.6906,197.6906,197.4245,197.6621,8115.0
2022-02-01 13:30:00,207.98,208.16,207.8,208.06,46940.0,197.6146,197.7856,197.4435,197.6906,46940.0
2022-02-01 14:00:00,208.01,208.22,207.71,207.84,37545.0,197.6431,197.8426,197.358,197.4815,37545.0
2022-02-01 14:30:00,207.96,208.09,207.79,208.03,22358.0,197.5956,197.7191,197.434,197.6621,22358.0
2022-02-01 15:00:00,208.0,208.92,207.99,208.92,24056.0,197.6336,198.5077,197.6241,198.5077,24056.0
2022-02-01 15:30:00,208.95,209.56,208.69,209.29,59309.0,198.5362,199.1158,198.2892,198.8593,59309.0
2022-02-02 09:30:00,210.53,210.75,209.56,209.59,36657.0,200.0375,200.2465,199.1158,199.1443,36657.0
2022-02-02 10:00:00,209.87,210.55,209.5,209.57,32314.0,199.4104,200.0565,199.0588,199.1253,32314.0
2022-02-02 10:30:00,209.82,210.22,209.26,209.97,79493.0,199.3629,199.7429,198.8308,199.5054,79493.0
2022-02-02 11:00:00,210.04,210.04,208.99,209.58,24406.0,199.5719,199.5719,198.5742,199.1348,24406.0
2022-02-02 11:30:00,209.41,209.8,209.13,209.8,6802.0,198.9733,199.3439,198.7072,199.3439,6802.0
2022-02-02 12:00:00,209.62,210.3,209.61,209.96,26091.0,199.1728,199.8189,199.1633,199.4959,26091.0
2022-02-02 12:30:00,209.88,210.73,209.85,210.71,4536.0,199.4199,200.2275,199.3914,200.2085,4536.0
2022-02-02 13:00:00,210.77,210.77,210.15,210.16,4736.0,200.2655,200.2655,199.6764,199.6859,4736.0
2022-02-02 13:30:00,210.28,210.65,210.28,210.47,12246.0,199.7999,200.1515,199.7999,199.9805,12246.0
2022-02-02 14:00:00,210.55,210.62,210.16,210.47,7226.0,200.0565,200.123,199.6859,199.9805,7226.0
2022-02-02 14:30:00,210.47,211.07,210.47,210.84,10263.0,199.9805,200.5506,199.9805,200.332,10263.0
2022-02-02 15:00:00,210.71,211.21,210.7,210.92,12494.0,200.2085,200.6836,200.199,200.408,12494.0
2022-02-02 15:30:00,210.98,211.24,210.74,210.93,42382.0,200.465,200.7121,200.237,200.4175,42382.0
2022-02-03 09:30:00,207.72,208.49,207.35,207.55,35774.0,197.3675,198.0991,197.016,197.206,35774.0
2022-02-03 10:00:00,207.51,208.6,207.5,208.39,33448.0,197.168,198.2037,197.1585,198.0041,33448.0
2022-02-03 10:30:00,208.61,208.61,208.1,208.43,5208.0,198.2132,198.2132,197.7286,198.0421,5208.0
2022-02-03 11:00:00,208.2,208.73,207.96,208.01,35207.0,197.8236,198.3272,197.5956,197.6431,35207.0
2022-02-03 11:30:00,208.05,208.11,207.54,207.54,32558.0,197.6811,197.7381,197.1965,197.1965,32558.0
2022-02-03 12:00:00,207.49,207.56,207.0,207.43,12069.0,197.149,197.2155,196.6834,197.092,12069.0
2022-02-03 12:30:00,207.23,207.57,207.07,207.21,2720.0,196.9019,197.225,196.7499,196.8829,2720.0
2022-02-03 13:00:00,207.03,207.51,206.95,207.48,4685.0,196.7119,197.168,196.6359,197.1395,4685.0
2022-02-03 13:30:00,207.62,207.62,207.18,207.34,17480.0,197.2725,197.2725,196.8544,197.0065,17480.0
2022-02-03 14:00:00,207.34,207.58,207.01,207.08,21109.0,197.0065,197.2345,196.6929,196.7594,21109.0
2022-02-03 14:30:00,206.92,207.11,206.23,206.59,43015.0,196.6074,196.7879,195.9518,196.2938,43015.0
2022-02-03 15:00:00,206.55,206.94,206.22,206.63,8622.0,196.2558,196.6264,195.9423,196.3318,8622.0
2022-02-03 15:30:00,206.59,206.59,205.39,205.73,40895.0,196.2938,196.2938,195.1536,195.4767,40895.0
2022-02-04 09:30:00,205.81,206.63,205.25,206.26,21488.0,195.5527,196.3318,195.0206,195.9803,21488.0
2022-02-04 10:00:00,206.44,206.91,205.79,205.83,10364.0,196.1513,196.5979,195.5337,195.5717,10364.0
2022-02-04 10:30:00,206.05,206.08,205.0,205.25,19984.0,195.7808,195.8093,194.7831,195.0206,19984.0
2022-02-04 11:00:00,204.98,205.77,204.77,205.7,18638.0,194.7641,195.5147,194.5645,195.4482,18638.0
2022-02-04 11:30:00,205.8,206.57,205.8,206.26,7629.0,195.5432,196.2748,195.5432,195.9803,7629.0
2022-02-04 12:00:00,206.11,206.55,205.92,206.4,15776.0,195.8378,196.2558,195.6572,196.1133,15776.0
2022-02-04 12:30:00,206.56,206.88,206.51,206.88,6182.0,196.2653,196.5694,196.2178,196.5694,6182.0
2022-02-04 13:00:00,206.97,207.75,206.97,207.55,14202.0,196.6549,197.396,196.6549,197.206,14202.0
2022-02-04 13:30:00,207.56,207.93,207.44,207.88,21004.0,197.2155,197.5671,197.1015,197.5195,21004.0
2022-02-04 14:00:00,207.96,207.96,207.42,207.72,9573.0,197.5956,197.5956,197.0825,197.3675,9573.0
2022-02-04 14:30:00,207.8,208.2,207.76,208.02,11980.0,197.4435,197.8236,197.4055,197.6526,11980.0
2022-02-04 15:00:00,208.31,208.91,208.31,208.51,44695.0,197.9281,198.4982,197.9281,198.1181,44695.0
2022-02-04 15:30:00,208.64,208.83,207.1,207.16,27313.0,198.2417,198.4222,196.7784,196.8354,27313.0
2022-02-07 09:30:00,207.61,208.04,207.0,207.7,36175.0,197.263,197.6716,196.6834,197.3485,36175.0
2022-02-07 10:00:00,207.93,207.97,207.21,207.86,6530.0,197.5671,197.6051,196.8829,197.5005,6530.0
2022-02-07 10:30:00,207.73,208.2,207.57,207.77,12503.0,197.377,197.8236,197.225,197.415,12503.0
2022-02-07 11:00:00,207.71,207.75,207.25,207.41,10265.0,197.358,197.396,196.9209,197.073,10265.0
2022-02-07 11:30:00,207.37,207.37,206.48,206.89,4473.0,197.035,197.035,196.1893,196.5789,4473.0
2022-02-07 12:00:00,206.93,206.93,206.51,206.51,4341.0,196.6169,196.6169,196.2178,196.2178,4341.0
2022-02-07 12:30:00,206.44,206.84,206.22,206.63,8769.0,196.1513,196.5314,195.9423,196.3318,8769.0
2022-02-07 13:00:00,206.62,207.32,206.62,207.17,2263.0,196.3223,196.9875,196.3223,196.8449,2263.0
2022-02-07 13:30:00,207.4,207.55,207.21,207.55,12637.0,197.0635,197.206,196.8829,197.206,12637.0
2022-02-07 14:00:00,207.45,207.49,207.26,207.36,5432.0,197.111,197.149,196.9304,197.0255,5432.0
2022-02-07 14:30:00,207.8,207.93,207.68,207.75,3966.0,197.4435,197.5671,197.3295,197.396,3966.0
2022-02-07 15:00:00,207.61,208.15,207.25,207.31,16383.0,197.263,197.7761,196.9209,196.978,16383.0
2022-02-07 15:30:00,207.36,207.47,205.91,206.41,35077.0,197.0255,197.13,195.6477,196.1228,35077.0
2022-02-08 09:30:00,206.05,206.54,205.99,206.03,28290.0,195.7808,196.2463,195.7237,195.7617,28290.0
2022-02-08 10:00:00,205.9,206.33,205.46,205.87,13480.0,195.6382,196.0468,195.2202,195.6097,13480.0
2022-02-08 10:30:00,205.95,206.81,205.8,206.81,8638.0,195.6857,196.5029,195.5432,196.5029,8638.0
2022-02-08 11:00:00,206.96,207.42,206.95,207.3,14517.0,196.6454,197.0825,196.6359,196.9685,14517.0
2022-02-08 11:30:00,207.6,207.82,207.48,207.74,4143.0,197.2535,197.4625,197.1395,197.3865,4143.0
2022-02-08 12:00:00,207.95,207.95,207.54,207.81,6333.0,197.5861,197.5861,197.1965,197.453,6333.0
2022-02-08 12:30:00,207.89,208.28,207.89,208.06,4943.0,197.529,197.8996,197.529,197.6906,4943.0
2022-02-08 13:00:00,208.0,208.04,207.76,207.76,3322.0,197.6336,197.6716,197.4055,197.4055,3322.0
2022-02-08 13:30:00,207.68,207.92,207.62,207.89,12133.0,197.3295,197.5576,197.2725,197.529,12133.0
2022-02-08 14:00:00,207.94,208.06,207.19,207.19,4725.0,197.5766,197.6906,196.8639,196.8639,4725.0
2022-02-08 14:30:00,207.34,207.44,206.92,207.13,13553.0,197.0065,197.1015,196.6074,196.8069,13553.0
2022-02-08 15:00:00,207.05,208.09,207.05,207.77,5612.0,196.7309,197.7191,196.7309,197.415,5612.0
2022-02-08 15:30:00,207.86,208.6,207.78,208.17,81070.0,197.5005,198.2037,197.4245,197.7951,81070.0
2022-02-09 09:30:00,210.06,210.69,210.06,210.45,27900.0,199.5909,200.1895,199.5909,199.9615,27900.0
2022-02-09 10:00:00,210.42,210.74,210.28,210.51,7917.0,199.933,200.237,199.7999,200.0185,7917.0
2022-02-09 10:30:00,210.7,210.93,210.64,210.93,15500.0,200.199,200.4175,200.142,200.4175,15500.0
2022-02-09 11:00:00,211.02,211.04,210.59,210.8,20835.0,200.5031,200.5221,200.0945,200.294,20835.0
2022-02-09 11:30:00,210.76,210.83,210.59,210.59,5164.0,200.256,200.3225,200.0945,200.0945,5164.0
2022-02-09 12:00:00,210.61,210.76,210.36,210.68,13941.0,200.1135,200.256,199.8759,200.18,13941.0
2022-02-09 12:30:00,210.77,210.95,210.56,210.95,13076.0,200.2655,200.4365,200.066,200.4365,13076.0
2022-02-09 13:00:00,211.0,211.05,210.74,210.89,4815.0,200.4841,200.5316,200.237,200.3795,4815.0
2022-02-09 13:30:00,210.95,211.0,210.86,210.97,13634.0,200.4365,200.4841,200.351,200.4555,13634.0
2022-02-09 14:00:00,211.14,211.31,211.11,211.31,5733.0,200.6171,200.7786,200.5886,200.7786,5733.0
2022-02-09 14:30:00,211.26,211.38,210.99,210.99,11941.0,200.7311,200.8451,200.4745,200.4745,11941.0
2022-02-09 15:00:00,210.9,211.06,210.6,211.06,21739.0,200.389,200.5411,200.104,200.5411,21739.0
2022-02-09 15:30:00,211.22,211.51,210.91,211.3,82949.0,200.6931,200.9686,200.3985,200.7691,82949.0
2022-02-10 09:30:00,208.7,210.73,208.29,210.53,23300.0,198.2987,200.2275,197.9091,200.0375,23300.0
2022-02-10 10:00:00,210.49,211.27,210.49,210.86,11791.0,199.9995,200.7406,199.9995,200.351,11791.0
2022-02-10 10:30:00,211.05,211.74,210.51,210.54,9849.0,200.5316,201.1872,200.0185,200.047,9849.0
2022-02-10 11:00:00,210.63,210.99,210.34,210.48,9096.0,200.1325,200.4745,199.8569,199.99,9096.0
2022-02-10 11:30:00,210.42,211.01,210.1,210.98,7539.0,199.933,200.4936,199.6289,200.465,7539.0
2022-02-10 12:00:00,210.9,211.04,210.68,211.0,7868.0,200.389,200.5221,200.18,200.4841,7868.0
2022-02-10 12:30:00,211.14,211.14,209.39,209.89,10462.0,200.6171,200.6171,198.9543,199.4294,10462.0
2022-02-10 13:00:00,209.92,210.02,208.88,208.88,10287.0,199.4579,199.5529,198.4697,198.4697,10287.0
2022-02-10 13:30:00,208.9,208.9,208.28,208.7,8602.0,198.4887,198.4887,197.8996,198.2987,8602.0
2022-02-10 14:00:00,208.98,208.98,207.88,208.44,11122.0,198.5647,198.5647,197.5195,198.0516,11122.0
2022-02-10 14:30:00,208.38,208.75,207.86,207.86,11558.0,197.9946,198.3462,197.5005,197.5005,11558.0
2022-02-10 15:00:00,207.99,208.45,207.78,208.13,23783.0,197.6241,198.0611,197.4245,197.7571,23783.0
2022-02-10 15:30:00,207.8,207.98,206.73,207.69,36362.0,197.4435,197.6146,196.4269,197.339,36362.0
2022-02-11 09:30:00,207.67,208.43,207.55,207.55,24702.0,197.32,198.0421,197.206,197.206,24702.0
2022-02-11 10:00:00,207.97,208.32,207.31,207.9,8708.0,197.6051,197.9376,196.978,197.5385,8708.0
2022-02-11 10:30:00,208.09,208.2,207.52,207.52,36911.0,197.7191,197.8236,197.1775,197.1775,36911.0
2022-02-11 11:00:00,207.59,208.06,206.95,207.15,31321.0,197.244,197.6906,196.6359,196.8259,31321.0
2022-02-11 11:30:00,207.21,207.32,206.51,207.01,13575.0,196.8829,196.9875,196.2178,196.6929,13575.0
2022-02-11 12:00:00,206.84,207.29,206.71,207.07,12002.0,196.5314,196.959,196.4079,196.7499,12002.0
2022-02-11 12:30:00,206.99,207.16,206.35,206.35,16351.0,196.6739,196.8354,196.0658,196.0658,16351.0
2022-02-11 13:00:00,206.4,206.85,205.96,206.0,26026.0,196.1133,196.5409,195.6952,195.7332,26026.0
2022-02-11 13:30:00,205.68,205.72,203.75,204.29,49609.0,195.4292,195.4672,193.5954,194.1085,49609.0
2022-02-11 14:00:00,204.0,204.9,203.5,203.64,14609.0,193.8329,194.6881,193.3578,193.4909,14609.0
2022-02-11 14:30:00,203.74,204.45,202.9,203.6,27917.0,193.5859,194.2605,192.7877,193.4529,27917.0
2022-02-11 15:00:00,203.6,204.49,203.27,203.79,38525.0,193.4529,194.2985,193.1393,193.6334,38525.0
2022-02-11 15:30:00,203.59,204.34,202.74,203.43,57268.0,193.4434,194.156,192.6357,193.2913,57268.0
2022-02-14 09:30:00,203.21,203.89,202.92,203.46,34071.0,193.0823,193.7284,192.8067,193.3198,34071.0
2022-02-14 10:00:00,203.31,203.54,202.45,202.96,15994.0,193.1773,193.3958,192.3602,192.8448,15994.0
2022-02-14 10:30:00,202.96,202.96,202.11,202.46,6829.0,192.8448,192.8448,192.0371,192.3697,6829.0
2022-02-14 11:00:00,202.48,203.44,202.44,203.34,14988.0,192.3887,193.3008,192.3507,193.2058,14988.0
2022-02-14 11:30:00,203.4,203.67,203.05,203.44,15693.0,193.2628,193.5194,192.9303,193.3008,15693.0
2022-02-14 12:00:00,203.26,203.59,203.23,203.59,4851.0,193.1298,193.4434,193.1013,193.4434,4851.0
2022-02-14 12:30:00,204.0,204.0,203.67,203.7,3120.0,193.8329,193.8329,193.5194,193.5479,3120.0
2022-02-14 13:00:00,203.78,204.0,203.25,203.26,2488.0,193.6239,193.8329,193.1203,193.1298,2488.0
2022-02-14 13:30:00,203.18,203.18,201.63,201.72,17178.0,193.0538,193.0538,191.581,191.6666,17178.0
2022-02-14 14:00:00,201.64,202.22,201.11,202.2,18681.0,191.5905,192.1416,191.087,192.1226,18681.0
2022-02-14 14:30:00,202.1,202.72,201.89,202.33,8408.0,192.0276,192.6167,191.8281,192.2462,8408.0
2022-02-14 15:00:00,202.49,202.93,201.94,202.62,9837.0,192.3982,192.8162,191.8756,192.5217,9837.0
2022-02-14 15:30:00,202.58,203.26,202.52,202.74,30690.0,192.4837,193.1298,192.4267,192.6357,30690.0
2022-02-15 09:30:00,204.85,205.81,204.85,205.18,35081.0,194.6406,195.5527,194.6406,194.9541,35081.0
2022-02-15 10:00:00,205.34,205.5,205.07,205.5,7357.0,195.1061,195.2582,194.8496,195.2582,7357.0
2022-02-15 10:30:00,205.5,206.0,205.5,205.81,55906.0,195.2582,195.7332,195.2582,195.5527,55906.0
2022-02-15 11:00:00,205.85,206.01,205.71,205.72,16819.0,195.5907,195.7427,195.4577,195.4672,16819.0
2022-02-15 11:30:00,205.66,205.96,205.65,205.96,3947.0,195.4102,195.6952,195.4007,195.6952,3947.0
2022-02-15 12:00:00,206.05,206.05,205.16,205.33,4505.0,195.7808,195.7808,194.9351,195.0966,4505.0
2022-02-15 12:30:00,205.38,205.39,204.91,205.09,4596.0,195.1441,195.1536,194.6976,194.8686,4596.0
2022-02-15 13:00:00,205.09,205.8,205.09,205.8,8656.0,194.8686,195.5432,194.8686,195.5432,8656.0
2022-02-15 13:30:00,205.84,205.95,205.75,205.89,25424.0,195.5812,195.6857,195.4957,195.6287,25424.0
2022-02-15 14:00:00,205.92,205.94,205.58,205.79,12789.0,195.6572,195.6762,195.3342,195.5337,12789.0
2022-02-15 14:30:00,205.8,205.99,205.65,205.81,13056.0,195.5432,195.7237,195.4007,195.5527,13056.0
2022-02-15 15:00:00,205.89,206.12,205.84,205.99,14549.0,195.6287,195.8473,195.5812,195.7237,14549.0
2022-02-15 15:30:00,205.96,206.31,205.24,206.26,47667.0,195.6952,196.0278,195.0111,195.9803,47667.0
2022-02-16 09:30:00,205.16,205.58,204.5,204.52,27862.0,194.9351,195.3342,194.308,194.327,27862.0
2022-02-16 10:00:00,204.69,204.87,204.51,204.68,9832.0,194.4885,194.6596,194.3175,194.479,9832.0
2022-02-16 10:30:00,204.8,204.91,204.67,204.79,53364.0,194.593,194.6976,194.4695,194.5835,53364.0
2022-02-16 11:00:00,204.74,205.01,204.65,204.95,57538.0,194.536,194.7926,194.4505,194.7356,57538.0
2022-02-16 11:30:00,204.9,204.92,204.77,204.91,47550.0,194.6881,194.7071,194.5645,194.6976,47550.0
2022-02-16 12:00:00,204.97,205.06,204.78,204.83,13075.0,194.7546,194.8401,194.574,194.6216,13075.0
2022-02-16 12:30:00,204.78,204.78,204.16,204.56,7439.0,194.574,194.574,193.9849,194.365,7439.0
2022-02-16 13:00:00,204.6,204.74,204.59,204.67,12104.0,194.403,194.536,194.3935,194.4695,12104.0
2022-02-16 13:30:00,204.63,204.67,204.45,204.67,37399.0,194.4315,194.4695,194.2605,194.4695,37399.0
2022-02-16 14:00:00,204.63,206.17,204.19,206.1,14515.0,194.4315,195.8948,194.0135,195.8283,14515.0
2022-02-16 14:30:00,206.33,206.59,205.83,206.27,11824.0,196.0468,196.2938,195.5717,195.9898,11824.0
2022-02-16 15:00:00,206.36,206.77,206.25,206.64,24087.0,196.0753,196.4649,195.9708,196.3413,24087.0
2022-02-16 15:30:00,206.58,206.77,206.18,206.35,16116.0,196.2843,196.4649,195.9043,196.0658,16116.0
2022-02-17 09:30:00,204.79,204.92,203.45,203.61,23644.0,194.5835,194.7071,193.3103,193.4624,23644.0
2022-02-17 10:00:00,203.49,203.93,203.21,203.22,13193.0,193.3483,193.7664,193.0823,193.0918,13193.0
2022-02-17 10:30:00,203.3,203.62,203.18,203.61,19875.0,193.1678,193.4719,193.0538,193.4624,19875.0
2022-02-17 11:00:00,203.49,203.98,203.48,203.84,8609.0,193.3483,193.8139,193.3388,193.6809,8609.0
2022-02-17 11:30:00,203.87,204.04,203.63,203.7,13521.0,193.7094,193.8709,193.4814,193.5479,13521.0
2022-02-17 12:00:00,203.72,203.81,203.42,203.75,21265.0,193.5669,193.6524,193.2818,193.5954,21265.0
2022-02-17 12:30:00,203.68,203.92,203.5,203.62,41187.0,193.5289,193.7569,193.3578,193.4719,41187.0
2022-02-17 13:00:00,203.63,203.63,203.15,203.23,3969.0,193.4814,193.4814,193.0253,193.1013,3969.0
2022-02-17 13:30:00,203.37,203.41,203.07,203.2,17770.0,193.2343,193.2723,192.9493,193.0728,17770.0
2022-02-17 14:00:00,203.08,203.08,202.58,202.67,13784.0,192.9588,192.9588,192.4837,192.5692,13784.0
2022-02-17 14:30:00,202.66,202.66,202.27,202.29,14785.0,192.5597,192.5597,192.1891,192.2081,14785.0
2022-02-17 15:00:00,202.29,202.35,201.65,201.91,22823.0,192.2081,192.2652,191.6,191.8471,22823.0
2022-02-17 15:30:00,202.03,202.28,201.4,201.71,45155.0,191.9611,192.1986,191.3625,191.6571,45155.0
2022-02-18 09:30:00,201.82,202.36,201.21,202.31,32842.0,191.7616,192.2747,191.182,192.2271,32842.0
2022-02-18 10:00:00,202.16,202.28,201.42,201.42,64350.0,192.0846,192.1986,191.3815,191.3815,64350.0
2022-02-18 10:30:00,201.31,201.31,200.7,200.82,37930.0,191.277,191.277,190.6974,190.8114,37930.0
2022-02-18 11:00:00,200.65,200.69,199.96,200.63,22243.0,190.6499,190.6879,189.9943,190.6309,22243.0
2022-02-18 11:30:00,200.58,200.76,199.68,199.68,10286.0,190.5834,190.7544,189.7282,189.7282,10286.0
2022-02-18 12:00:00,199.8,200.49,199.58,200.2,12474.0,189.8422,190.4979,189.6332,190.2223,12474.0
2022-02-18 12:30:00,200.01,200.05,199.36,199.36,22502.0,190.0418,190.0798,189.4242,189.4242,22502.0
2022-02-18 13:00:00,199.49,199.54,199.12,199.38,12109.0,189.5477,189.5952,189.1961,189.4432,12109.0
2022-02-18 13:30:00,199.46,200.18,199.4,200.11,24804.0,189.5192,190.2033,189.4622,190.1368,24804.0
2022-02-18 14:00:00,200.1,201.14,199.96,201.12,42602.0,190.1273,191.1155,189.9943,191.0965,42602.0
2022-02-18 14:30:00,201.13,201.57,200.48,201.31,26545.0,191.106,191.524,190.4884,191.277,26545.0
2022-02-18 15:00:00,201.38,201.55,200.19,200.2,27332.0,191.3435,191.505,190.2128,190.2223,27332.0
2022-02-18 15:30:00,200.12,200.76,199.76,200.17,50026.0,190.1463,190.7544,189.8042,190.1938,50026.0
2022-02-22 09:30:00,199.5,200.67,198.46,200.2,66360.0,189.5572,190.6689,188.569,190.2223,66360.0
2022-02-22 10:00:00,200.01,200.59,199.57,200.27,7694.0,190.0418,190.5929,189.6237,190.2888,7694.0
2022-02-22 10:30:00,200.08,200.08,199.07,199.07,10753.0,190.1083,190.1083,189.1486,189.1486,10753.0
2022-02-22 11:00:00,199.04,199.32,198.58,198.76,55521.0,189.1201,189.3862,188.683,188.8541,55521.0
2022-02-22 11:30:00,198.71,199.02,198.4,198.63,24253.0,188.8066,189.1011,188.512,188.7306,24253.0
2022-02-22 12:00:00,198.72,198.95,198.27,198.37,94582.0,188.8161,189.0346,188.3885,188.4835,94582.0
2022-02-22 12:30:00,198.4,198.43,197.78,197.86,18652.0,188.512,188.5405,187.9229,187.9989,18652.0
2022-02-22 13:00:00,197.85,198.16,197.38,197.58,19642.0,187.9894,188.284,187.5429,187.7329,19642.0
2022-02-22 13:30:00,197.71,197.76,196.67,196.92,47462.0,187.8564,187.9039,186.8682,187.1058,47462.0
2022-02-22 14:00:00,196.75,197.55,196.3,197.36,21778.0,186.9443,187.7044,186.5167,187.5238,21778.0
2022-02-22 14:30:00,197.13,198.96,197.0,198.7,93660.0,187.3053,189.0441,187.1818,188.7971,93660.0
2022-02-22 15:00:00,198.69,199.45,198.6,198.99,27380.0,188.7876,189.5097,188.702,189.0726,27380.0
2022-02-22 15:30:00,198.67,198.95,197.31,197.96,36120.0,188.7686,189.0346,187.4763,188.0939,36120.0
2022-02-23 09:30:00,199.15,199.61,198.6,198.71,105026.0,189.2246,189.6617,188.702,188.8066,105026.0
2022-02-23 10:00:00,198.46,198.46,197.31,197.4,26630.0,188.569,188.569,187.4763,187.5619,26630.0
2022-02-23 10:30:00,197.22,197.76,197.02,197.17,31623.0,187.3908,187.9039,187.2008,187.3433,31623.0
2022-02-23 11:00:00,197.28,197.28,196.5,196.86,47212.0,187.4478,187.4478,186.7067,187.0488,47212.0
2022-02-23 11:30:00,196.66,197.65,196.66,197.56,30034.0,186.8587,187.7994,186.8587,187.7139,30034.0
2022-02-23 12:00:00,197.46,198.13,197.4,198.13,32668.0,187.6189,188.2555,187.5619,188.2555,32668.0
2022-02-23 12:30:00,198.16,198.17,197.07,197.1,120978.0,188.284,188.2935,187.2483,187.2768,120978.0
2022-02-23 13:00:00,196.89,196.92,196.04,196.06,52635.0,187.0773,187.1058,186.2696,186.2886,52635.0
2022-02-23 13:30:00,196.17,196.7,195.82,196.28,46903.0,186.3932,186.8967,186.0606,186.4977,46903.0
2022-02-23 14:00:00,196.31,196.32,195.35,195.35,181104.0,186.5262,186.5357,185.614,185.614,181104.0
2022-02-23 14:30:00,195.56,195.56,194.85,195.13,57631.0,185.8136,185.8136,185.1389,185.405,57631.0
2022-02-23 15:00:00,195.12,195.12,194.41,195.11,50564.0,185.3955,185.3955,184.7209,185.386,50564.0
2022-02-23 15:30:00,194.98,195.15,194.03,194.3,181497.0,185.2625,185.424,184.3598,184.6164,181497.0
2022-02-24 09:30:00,189.06,191.58,188.72,191.58,138366.0,179.6375,182.0319,179.3145,182.0319,138366.0
2022-02-24 10:00:00,191.42,192.79,190.39,191.51,42346.0,181.8799,183.1816,180.9012,181.9654,42346.0
2022-02-24 10:30:00,191.41,192.7,190.98,192.16,83548.0,181.8704,183.0961,181.4618,182.583,83548.0
2022-02-24 11:00:00,192.28,193.42,191.98,192.57,85765.0,182.697,183.7802,182.412,182.9726,85765.0
2022-02-24 11:30:00,192.61,193.08,191.87,193.02,104002.0,183.0106,183.4572,182.3075,183.4001,104002.0
2022-02-24 12:00:00,193.1,193.11,191.51,191.77,95772.0,183.4762,183.4857,181.9654,182.2124,95772.0
2022-02-24 12:30:00,192.02,192.64,191.53,192.04,85617.0,182.45,183.0391,181.9844,182.469,85617.0
2022-02-24 13:00:00,192.0,192.77,191.82,192.0,57160.0,182.431,183.1626,182.26,182.431,57160.0
2022-02-24 13:30:00,192.39,194.15,192.31,193.28,85801.0,182.8015,184.4738,182.7255,183.6472,85801.0
2022-02-24 14:00:00,193.31,194.04,192.79,194.02,44417.0,183.6757,184.3693,183.1816,184.3503,44417.0
2022-02-24 14:30:00,194.06,195.36,194.05,195.31,67023.0,184.3883,185.6235,184.3788,185.576,67023.0
2022-02-24 15:00:00,195.21,196.01,195.21,195.49,218083.0,185.481,186.2411,185.481,185.747,218083.0
2022-02-24 15:30:00,195.5,197.76,195.49,197.56,124456.0,185.7565,187.9039,185.747,187.7139,124456.0
2022-02-25 09:30:00,197.96,198.93,197.49,197.49,62081.0,188.0939,189.0156,187.6474,187.6474,62081.0
2022-02-25 10:00:00,197.34,199.15,197.34,199.07,48165.0,187.5048,189.2246,187.5048,189.1486,48165.0
2022-02-25 10:30:00,199.23,200.02,198.54,199.78,77821.0,189.3007,190.0513,188.645,189.8232,77821.0
2022-02-25 11:00:00,199.81,200.93,199.49,200.7,54414.0,189.8517,190.9159,189.5477,190.6974,54414.0
2022-02-25 11:30:00,200.64,201.27,200.45,201.24,60165.0,190.6404,191.239,190.4598,191.2105,60165.0
2022-02-25 12:00:00,201.39,201.5,200.85,201.31,7282.0,191.353,191.4575,190.8399,191.277,7282.0
2022-02-25 12:30:00,201.41,201.64,200.72,200.96,36276.0,191.372,191.5905,190.7164,190.9444,36276.0
2022-02-25 13:00:00,201.04,201.33,200.54,201.24,28858.0,191.0204,191.296,190.5454,191.2105,28858.0
2022-02-25 13:30:00,201.44,201.81,201.13,201.3,54706.0,191.4005,191.7521,191.106,191.2675,54706.0
2022-02-25 14:00:00,201.06,201.65,201.0,201.56,15054.0,191.0394,191.6,190.9824,191.5145,15054.0
2022-02-25 14:30:00,201.45,201.45,200.61,201.21,20202.0,191.41,191.41,190.6119,191.182,20202.0
2022-02-25 15:00:00,200.8,201.7,200.7,201.38,32787.0,190.7924,191.6475,190.6974,191.3435,32787.0
2022-02-25 15:30:00,201.46,201.92,201.13,201.92,74431.0,191.4195,191.8566,191.106,191.8566,74431.0
2022-02-28 09:30:00,199.53,200.49,199.03,200.41,44501.0,189.5857,190.4979,189.1106,190.4218,44501.0
2022-02-28 10:00:00,200.43,200.43,199.32,199.9,15924.0,190.4408,190.4408,189.3862,189.9373,15924.0
2022-02-28 10:30:00,200.0,201.4,200.0,201.23,17219.0,190.0323,191.3625,190.0323,191.201,17219.0
2022-02-28 11:00:00,201.3,202.07,201.12,202.07,18198.0,191.2675,191.9991,191.0965,191.9991,18198.0
2022-02-28 11:30:00,202.06,202.15,201.41,201.86,12079.0,191.9896,192.0751,191.372,191.7996,12079.0
2022-02-28 12:00:00,201.94,202.05,200.46,200.63,9965.0,191.8756,191.9801,190.4693,190.6309,9965.0
2022-02-28 12:30:00,200.42,200.53,199.73,200.02,8245.0,190.4313,190.5359,189.7757,190.0513,8245.0
2022-02-28 13:00:00,200.09,200.92,199.86,200.24,15484.0,190.1178,190.9064,189.8993,190.2603,15484.0
2022-02-28 13:30:00,199.96,200.73,199.96,200.68,14027.0,189.9943,190.7259,189.9943,190.6784,14027.0
2022-02-28 14:00:00,200.0,200.01,198.92,199.05,15329.0,190.0323,190.0418,189.0061,189.1296,15329.0
2022-02-28 14:30:00,199.08,200.04,198.97,199.87,50115.0,189.1581,190.0703,189.0536,189.9088,50115.0
2022-02-28 15:00:00,199.86,200.39,199.31,200.23,28856.0,189.8993,190.4028,189.3767,190.2508,28856.0
2022-02-28 15:30:00,200.04,201.69,199.27,201.49,100169.0,190.0703,191.638,189.3387,191.448,100169.0
2022-03-01 09:30:00,200.87,201.72,200.54,200.81,27483.0,190.8589,191.6666,190.5454,190.8019,27483.0
2022-03-01 10:00:00,200.84,201.21,200.23,200.75,10210.0,190.8304,191.182,190.2508,190.7449,10210.0
2022-03-01 10:30:00,200.75,200.95,199.69,199.85,25695.0,190.7449,190.9349,189.7377,189.8898,25695.0
2022-03-01 11:00:00,199.67,200.38,199.67,200.02,24765.0,189.7187,190.3933,189.7187,190.0513,24765.0
2022-03-01 11:30:00,199.82,199.82,198.18,198.41,26986.0,189.8612,189.8612,188.303,188.5215,26986.0
2022-03-01 12:00:00,198.4,198.84,197.99,198.61,6877.0,188.512,188.9301,188.1225,188.7116,6877.0
2022-03-01 12:30:00,198.69,199.27,198.69,199.24,28630.0,188.7876,189.3387,188.7876,189.3102,28630.0
2022-03-01 13:00:00,199.38,199.38,197.87,197.96,22621.0,189.4432,189.4432,188.0084,188.0939,22621.0
2022-03-01 13:30:00,197.83,198.26,197.77,198.21,42997.0,187.9704,188.379,187.9134,188.3315,42997.0
2022-03-01 14:00:00,198.0,198.85,197.67,198.85,26962.0,188.132,188.9396,187.8184,188.9396,26962.0
2022-03-01 14:30:00,198.69,199.22,198.33,198.38,17090.0,188.7876,189.2911,188.4455,188.493,17090.0
2022-03-01 15:00:00,198.56,199.55,198.33,198.33,41443.0,188.664,189.6047,188.4455,188.4455,41443.0
2022-03-01 15:30:00,198.21,198.6,197.27,198.4,69059.0,188.3315,188.702,187.4383,188.512,69059.0
2022-03-02 09:30:00,199.57,200.46,199.34,199.85,30137.0,189.6237,190.4693,189.4052,189.8898,30137.0
2022-03-02 10:00:00,200.06,200.49,199.06,200.49,27536.0,190.0893,190.4979,189.1391,190.4979,27536.0
2022-03-02 10:30:00,200.51,200.75,199.91,200.35,30289.0,190.5169,190.7449,189.9468,190.3648,30289.0
2022-03-02 11:00:00,200.19,201.8,200.07,201.6,68286.0,190.2128,191.7426,190.0988,191.5525,68286.0
2022-03-02 11:30:00,201.57,201.91,201.27,201.52,34196.0,191.524,191.8471,191.239,191.4765,34196.0
2022-03-02 12:00:00,201.47,202.0,201.35,201.75,15319.0,191.429,191.9326,191.315,191.6951,15319.0
2022-03-02 12:30:00,201.79,201.97,201.6,201.88,18534.0,191.7331,191.9041,191.5525,191.8186,18534.0
2022-03-02 13:00:00,202.0,202.54,202.0,202.3,15368.0,191.9326,192.4457,191.9326,192.2176,15368.0
2022-03-02 13:30:00,202.52,202.58,202.21,202.4,22440.0,192.4267,192.4837,192.1321,192.3127,22440.0
2022-03-02 14:00:00,202.38,202.71,202.08,202.23,13527.0,192.2937,192.6072,192.0086,192.1511,13527.0
2022-03-02 14:30:00,202.2,202.57,202.05,202.05,8122.0,192.1226,192.4742,191.9801,191.9801,8122.0
2022-03-02 15:00:00,202.12,202.53,201.98,202.44,16300.0,192.0466,192.4362,191.9136,192.3507,16300.0
2022-03-02 15:30:00,202.43,202.82,201.96,202.05,52571.0,192.3412,192.7117,191.8946,191.9801,52571.0
2022-03-03 09:30:00,202.98,203.25,202.31,202.7,22093.0,192.8638,193.1203,192.2271,192.5977,22093.0
2022-03-03 10:00:00,202.77,202.77,201.46,201.54,25380.0,192.6642,192.6642,191.4195,191.4955,25380.0
2022-03-03 10:30:00,201.59,201.68,200.35,200.35,13662.0,191.543,191.6285,190.3648,190.3648,13662.0
2022-03-03 11:00:00,200.39,200.89,199.92,200.78,12196.0,190.4028,190.8779,189.9563,190.7734,12196.0
2022-03-03 11:30:00,200.78,201.28,200.53,201.28,15616.0,190.7734,191.2485,190.5359,191.2485,15616.0
2022-03-03 12:00:00,200.96,201.43,200.9,200.9,5577.0,190.9444,191.391,190.8874,190.8874,5577.0
2022-03-03 12:30:00,200.65,202.15,200.65,201.53,17078.0,190.6499,192.0751,190.6499,191.486,17078.0
2022-03-03 13:00:00,201.72,202.14,201.71,202.14,7174.0,191.6666,192.0656,191.6571,192.0656,7174.0
2022-03-03 13:30:00,201.93,201.94,201.62,201.69,7498.0,191.8661,191.8756,191.5715,191.638,7498.0
2022-03-03 14:00:00,201.74,202.26,201.65,202.07,5138.0,191.6856,192.1796,191.6,191.9991,5138.0
2022-03-03 14:30:00,201.86,201.88,200.74,200.74,10320.0,191.7996,191.8186,190.7354,190.7354,10320.0
2022-03-03 15:00:00,200.54,200.9,200.22,200.9,24886.0,190.5454,190.8874,190.2413,190.8874,24886.0
2022-03-03 15:30:00,200.93,200.94,199.81,200.67,41989.0,190.9159,190.9254,189.8517,190.6689,41989.0
2022-03-04 09:30:00,199.01,199.26,197.82,198.36,27582.0,189.0916,189.3292,187.9609,188.474,27582.0
2022-03-04 10:00:00,198.97,199.07,197.43,197.76,22529.0,189.0536,189.1486,187.5904,187.9039,22529.0
2022-03-04 10:30:00,197.79,198.09,197.17,197.17,24422.0,187.9324,188.2175,187.3433,187.3433,24422.0
2022-03-04 11:00:00,197.27,197.53,196.91,197.43,26975.0,187.4383,187.6854,187.0963,187.5904,26975.0
2022-03-04 11:30:00,197.37,197.82,196.94,197.49,17064.0,187.5334,187.9609,187.1248,187.6474,17064.0
2022-03-04 12:00:00,197.49,198.7,197.38,198.49,9230.0,187.6474,188.7971,187.5429,188.5975,9230.0
2022-03-04 12:30:00,198.56,198.89,198.15,198.75,10474.0,188.664,188.9776,188.2745,188.8446,10474.0
2022-03-04 13:00:00,198.98,199.32,198.69,198.71,22774.0,189.0631,189.3862,188.7876,188.8066,22774.0
2022-03-04 13:30:00,198.8,199.15,198.0,198.06,16262.0,188.8921,189.2246,188.132,188.189,16262.0
2022-03-04 14:00:00,198.13,198.63,197.66,198.6,21779.0,188.2555,188.7306,187.8089,188.702,21779.0
2022-03-04 14:30:00,198.27,198.55,197.48,197.48,38486.0,188.3885,188.6545,187.6379,187.6379,38486.0
2022-03-04 15:00:00,197.55,198.42,197.54,198.09,73779.0,187.7044,188.531,187.6949,188.2175,73779.0
2022-03-04 15:30:00,198.02,198.99,197.76,198.8,28795.0,188.151,189.0726,187.9039,188.8921,28795.0
2022-03-07 09:30:00,198.53,198.74,196.81,196.81,17249.0,188.6355,188.8351,187.0013,187.0013,17249.0
2022-03-07 10:00:00,196.6,197.07,195.84,195.94,25658.0,186.8017,187.2483,186.0796,186.1746,25658.0
2022-03-07 10:30:00,195.79,196.1,195.36,195.39,9501.0,186.0321,186.3266,185.6235,185.652,9501.0
2022-03-07 11:00:00,195.56,196.37,195.45,196.0,19046.0,185.8136,186.5832,185.709,186.2316,19046.0
2022-03-07 11:30:00,195.87,195.87,195.0,195.03,12098.0,186.1081,186.1081,185.2815,185.31,12098.0
2022-03-07 12:00:00,194.97,194.97,194.12,194.47,15495.0,185.253,185.253,184.4453,184.7779,15495.0
2022-03-07 12:30:00,194.33,195.14,194.19,194.51,33681.0,184.6449,185.4145,184.5118,184.8159,33681.0
2022-03-07 13:00:00,194.64,195.06,194.04,194.41,20602.0,184.9394,185.3385,184.3693,184.7209,20602.0
2022-03-07 13:30:00,194.61,194.89,194.26,194.34,31202.0,184.9109,185.177,184.5783,184.6544,31202.0
2022-03-07 14:00:00,194.29,194.74,194.0,194.47,20866.0,184.6069,185.0344,184.3313,184.7779,20866.0
2022-03-07 14:30:00,194.34,194.34,193.65,193.78,15088.0,184.6544,184.6544,183.9988,184.1223,15088.0
2022-03-07 15:00:00,193.83,193.88,193.16,193.69,78425.0,184.1698,184.2173,183.5332,184.0368,78425.0
2022-03-07 15:30:00,193.66,193.66,192.69,192.77,65157.0,184.0083,184.0083,183.0866,183.1626,65157.0
2022-03-08 09:30:00,192.57,193.48,192.0,192.23,64573.0,182.9726,183.8372,182.431,182.6495,64573.0
2022-03-08 10:00:00,192.19,192.54,190.93,191.33,51458.0,182.6115,182.9441,181.4143,181.7944,51458.0
2022-03-08 10:30:00,191.37,192.69,190.84,192.69,18460.0,181.8324,183.0866,181.3288,183.0866,18460.0
2022-03-08 11:00:00,192.72,192.77,191.34,191.49,17176.0,183.1151,183.1626,181.8039,181.9464,17176.0
2022-03-08 11:30:00,191.39,192.22,190.79,191.99,20369.0,181.8514,182.64,181.2813,182.4215,20369.0
2022-03-08 12:00:00,192.05,195.1,191.93,194.88,13380.0,182.4785,185.3765,182.3645,185.1674,13380.0
2022-03-08 12:30:00,194.52,195.5,194.51,195.29,11339.0,184.8254,185.7565,184.8159,185.557,11339.0
2022-03-08 13:00:00,195.64,196.29,194.72,194.73,30280.0,185.8896,186.5072,185.0154,185.0249,30280.0
2022-03-08 13:30:00,194.38,194.47,192.8,192.8,41625.0,184.6924,184.7779,183.1911,183.1911,41625.0
2022-03-08 14:00:00,192.8,193.49,192.11,193.37,73100.0,183.1911,183.8467,182.5355,183.7327,73100.0
2022-03-08 14:30:00,193.37,194.2,193.12,193.49,14592.0,183.7327,184.5213,183.4952,183.8467,14592.0
2022-03-08 15:00:00,193.7,194.46,192.57,192.57,42723.0,184.0463,184.7684,182.9726,182.9726,42723.0
2022-03-08 15:30:00,192.59,192.71,191.31,191.34,138979.0,182.9916,183.1056,181.7754,181.8039,138979.0
2022-03-09 09:30:00,195.8,195.8,194.65,194.95,32384.0,186.0416,186.0416,184.9489,185.234,32384.0
2022-03-09 10:00:00,195.11,196.12,195.11,195.89,25063.0,185.386,186.3456,185.386,186.1271,25063.0
2022-03-09 10:30:00,195.88,196.44,195.74,196.29,30829.0,186.1176,186.6497,185.9846,186.5072,30829.0
2022-03-09 11:00:00,196.27,196.27,195.62,195.88,60328.0,186.4882,186.4882,185.8706,186.1176,60328.0
2022-03-09 11:30:00,195.72,196.59,195.72,196.59,10773.0,185.9656,186.7922,185.9656,186.7922,10773.0
2022-03-09 12:00:00,196.53,196.8,196.44,196.5,13750.0,186.7352,186.9918,186.6497,186.7067,13750.0
2022-03-09 12:30:00,196.83,197.21,196.72,197.07,18556.0,187.0203,187.3813,186.9157,187.2483,18556.0
2022-03-09 13:00:00,196.99,197.12,196.6,197.05,12963.0,187.1723,187.2958,186.8017,187.2293,12963.0
2022-03-09 13:30:00,196.99,197.0,196.2,196.35,73542.0,187.1723,187.1818,186.4217,186.5642,73542.0
2022-03-09 14:00:00,196.39,196.82,196.31,196.53,14994.0,186.6022,187.0108,186.5262,186.7352,14994.0
2022-03-09 14:30:00,196.63,196.95,196.54,196.75,19767.0,186.8302,187.1343,186.7447,186.9443,19767.0
2022-03-09 15:00:00,196.65,197.4,196.64,197.22,34758.0,186.8492,187.5619,186.8397,187.3908,34758.0
2022-03-09 15:30:00,197.35,197.57,196.36,196.65,87985.0,187.5143,187.7234,186.5737,186.8492,87985.0
2022-03-10 09:30:00,194.57,195.35,194.18,195.34,17667.0,184.8729,185.614,184.5023,185.6045,17667.0
2022-03-10 10:00:00,195.25,195.65,194.8,194.98,13324.0,185.519,185.8991,185.0914,185.2625,13324.0
2022-03-10 10:30:00,194.78,194.79,193.87,193.87,13366.0,185.0724,185.0819,184.2078,184.2078,13366.0
2022-03-10 11:00:00,193.8,193.88,193.34,193.43,10288.0,184.1413,184.2173,183.7042,183.7897,10288.0
2022-03-10 11:30:00,193.52,194.09,193.42,194.09,15038.0,183.8752,184.4168,183.7802,184.4168,15038.0
2022-03-10 12:00:00,194.18,194.57,193.89,194.49,18829.0,184.5023,184.8729,184.2268,184.7969,18829.0
2022-03-10 12:30:00,194.45,194.45,193.68,193.82,10764.0,184.7589,184.7589,184.0273,184.1603,10764.0
2022-03-10 13:00:00,193.85,194.31,193.73,194.14,24146.0,184.1888,184.6259,184.0748,184.4643,24146.0
2022-03-10 13:30:00,194.21,194.86,194.2,194.77,17340.0,184.5308,185.1484,184.5213,185.0629,17340.0
2022-03-10 14:00:00,194.76,195.5,194.69,195.41,18992.0,185.0534,185.7565,184.9869,185.671,18992.0
2022-03-10 14:30:00,195.62,195.91,195.19,195.7,32700.0,185.8706,186.1461,185.462,185.9466,32700.0
2022-03-10 15:00:00,195.64,195.66,195.05,195.38,33408.0,185.8896,185.9086,185.329,185.6425,33408.0
2022-03-10 15:30:00,195.5,196.09,195.1,195.63,133467.0,185.7565,186.3171,185.3765,185.8801,133467.0
2022-03-11 09:30:00,196.67,197.14,196.24,196.24,20422.0,186.8682,187.3148,186.4597,186.4597,20422.0
2022-03-11 10:00:00,196.19,196.19,195.28,195.64,17507.0,186.4122,186.4122,185.5475,185.8896,17507.0
2022-03-11 10:30:00,195.66,196.2,195.35,196.2,29441.0,185.9086,186.4217,185.614,186.4217,29441.0
2022-03-11 11:00:00,196.08,196.08,195.39,195.47,9086.0,186.3076,186.3076,185.652,185.728,9086.0
2022-03-11 11:30:00,195.25,195.25,194.73,194.96,8878.0,185.519,185.519,185.0249,185.2435,8878.0
2022-03-11 12:00:00,194.9,195.03,194.55,194.55,19195.0,185.1865,185.31,184.8539,184.8539,19195.0
2022-03-11 12:30:00,194.66,194.81,194.44,194.81,26924.0,184.9584,185.1009,184.7494,185.1009,26924.0
2022-03-11 13:00:00,194.91,195.36,194.84,195.26,4252.0,185.196,185.6235,185.1294,185.5285,4252.0
2022-03-11 13:30:00,195.18,195.47,194.79,194.84,12924.0,185.4525,185.728,185.0819,185.1294,12924.0
2022-03-11 14:00:00,194.55,195.12,194.5,195.12,14287.0,184.8539,185.3955,184.8064,185.3955,14287.0
2022-03-11 14:30:00,194.81,195.01,194.21,194.37,18023.0,185.1009,185.291,184.5308,184.6829,18023.0
2022-03-11 15:00:00,194.36,194.36,193.84,193.86,31785.0,184.6734,184.6734,184.1793,184.1983,31785.0
2022-03-11 15:30:00,193.71,193.74,192.75,192.98,38712.0,184.0558,184.0843,183.1436,183.3621,38712.0
2022-03-14 09:30:00,193.19,193.67,192.55,193.33,32460.0,183.5617,184.0178,182.9536,183.6947,32460.0
2022-03-14 10:00:00,193.3,194.47,193.3,194.33,7834.0,183.6662,184.7779,183.6662,184.6449,7834.0
2022-03-14 10:30:00,194.01,194.74,193.82,194.68,17679.0,184.3408,185.0344,184.1603,184.9774,17679.0
2022-03-14 11:00:00,194.76,194.77,193.77,193.77,27020.0,185.0534,185.0629,184.1128,184.1128,27020.0
2022-03-14 11:30:00,193.74,193.76,192.8,192.92,7140.0,184.0843,184.1033,183.1911,183.3051,7140.0
2022-03-14 12:00:00,192.8,192.8,192.29,192.56,9174.0,183.1911,183.1911,182.7065,182.9631,9174.0
2022-03-14 12:30:00,192.65,192.73,191.62,191.62,21348.0,183.0486,183.1246,182.0699,182.0699,21348.0
2022-03-14 13:00:00,191.65,191.78,191.39,191.39,10062.0,182.0984,182.2219,181.8514,181.8514,10062.0
2022-03-14 13:30:00,191.46,191.49,190.87,191.18,30639.0,181.9179,181.9464,181.3573,181.6519,30639.0
2022-03-14 14:00:00,191.07,191.34,190.76,190.81,28534.0,181.5473,181.8039,181.2528,181.3003,28534.0
2022-03-14 14:30:00,190.75,191.42,190.75,191.33,25368.0,181.2433,181.8799,181.2433,181.7944,25368.0
2022-03-14 15:00:00,191.26,191.84,191.17,191.38,47740.0,181.7279,182.279,181.6423,181.8419,47740.0
2022-03-14 15:30:00,191.29,191.58,190.83,191.28,153212.0,181.7564,182.0319,181.3193,181.7469,153212.0
2022-03-15 09:30:00,192.54,193.24,191.99,192.9,33087.0,182.9441,183.6092,182.4215,183.2861,33087.0
2022-03-15 10:00:00,192.82,193.5,192.3,193.5,12166.0,183.2101,183.8562,182.716,183.8562,12166.0
2022-03-15 10:30:00,193.54,194.04,193.43,193.54,13519.0,183.8942,184.3693,183.7897,183.8942,13519.0
2022-03-15 11:00:00,193.66,194.17,193.6,194.17,6715.0,184.0083,184.4928,183.9512,184.4928,6715.0
2022-03-15 11:30:00,194.22,194.57,193.61,193.81,10577.0,184.5403,184.8729,183.9607,184.1508,10577.0
2022-03-15 12:00:00,193.72,194.59,193.49,194.59,10104.0,184.0653,184.8919,183.8467,184.8919,10104.0
2022-03-15 12:30:00,194.46,194.64,194.07,194.18,2189.0,184.7684,184.9394,184.3978,184.5023,2189.0
2022-03-15 13:00:00,194.26,194.39,193.61,193.62,2551.0,184.5783,184.7019,183.9607,183.9702,2551.0
2022-03-15 13:30:00,193.64,194.15,193.64,194.15,15838.0,183.9892,184.4738,183.9892,184.4738,15838.0
2022-03-15 14:00:00,194.21,194.21,193.28,193.65,12021.0,184.5308,184.5308,183.6472,183.9988,12021.0
2022-03-15 14:30:00,193.45,194.75,193.45,194.75,39651.0,183.8087,185.0439,183.8087,185.0439,39651.0
2022-03-15 15:00:00,194.7,195.46,194.7,195.32,63057.0,184.9964,185.7185,184.9964,185.5855,63057.0
2022-03-15 15:30:00,195.46,195.76,195.17,195.52,31010.0,185.7185,186.0036,185.443,185.7756,31010.0
2022-03-16 09:30:00,197.08,198.68,197.08,198.36,33517.0,187.2578,188.7781,187.2578,188.474,33517.0
2022-03-16 10:00:00,198.41,199.45,198.0,199.25,21352.0,188.5215,189.5097,188.132,189.3197,21352.0
2022-03-16 10:30:00,199.38,199.57,198.68,198.93,10656.0,189.4432,189.6237,188.7781,189.0156,10656.0
2022-03-16 11:00:00,198.96,199.15,198.74,198.97,11540.0,189.0441,189.2246,188.8351,189.0536,11540.0
2022-03-16 11:30:00,198.98,199.04,198.7,198.97,10333.0,189.0631,189.1201,188.7971,189.0536,10333.0
2022-03-16 12:00:00,199.06,199.12,198.89,198.92,15379.0,189.1391,189.1961,188.9776,189.0061,15379.0
2022-03-16 12:30:00,198.83,198.92,198.11,198.24,10904.0,188.9206,189.0061,188.2365,188.36,10904.0
2022-03-16 13:00:00,198.26,198.37,197.62,197.74,14595.0,188.379,188.4835,187.7709,187.8849,14595.0
2022-03-16 13:30:00,197.85,198.18,197.8,198.08,12040.0,187.9894,188.303,187.9419,188.208,12040.0
2022-03-16 14:00:00,198.04,198.04,195.81,195.88,9821.0,188.17,188.17,186.0511,186.1176,9821.0
2022-03-16 14:30:00,195.66,198.08,195.16,197.51,41639.0,185.9086,188.208,185.4335,187.6664,41639.0
2022-03-16 15:00:00,197.58,198.98,197.53,198.98,54064.0,187.7329,189.0631,187.6854,189.0631,54064.0
2022-03-16 15:30:00,198.99,200.2,198.49,200.14,35178.0,189.0726,190.2223,188.5975,190.1653,35178.0
2022-03-17 09:30:00,199.37,200.58,199.18,200.58,34567.0,189.4337,190.5834,189.2531,190.5834,34567.0
2022-03-17 10:00:00,200.52,200.92,200.5,200.72,10768.0,190.5264,190.9064,190.5074,190.7164,10768.0
2022-03-17 10:30:00,200.61,200.61,199.67,199.76,7628.0,190.6119,190.6119,189.7187,189.8042,7628.0
2022-03-17 11:00:00,199.65,200.35,199.61,200.33,17732.0,189.6997,190.3648,189.6617,190.3458,17732.0
2022-03-17 11:30:00,200.17,200.64,200.12,200.62,38970.0,190.1938,190.6404,190.1463,190.6214,38970.0
2022-03-17 12:00:00,200.42,201.17,200.42,201.17,5977.0,190.4313,191.144,190.4313,191.144,5977.0
2022-03-17 12:30:00,201.16,201.29,201.07,201.26,5679.0,191.1345,191.258,191.0489,191.2295,5679.0
2022-03-17 13:00:00,201.28,201.74,200.98,201.74,12269.0,191.2485,191.6856,190.9634,191.6856,12269.0
2022-03-17 13:30:00,201.78,202.27,201.68,202.13,34421.0,191.7236,192.1891,191.6285,192.0561,34421.0
2022-03-17 14:00:00,201.98,202.24,201.6,201.61,15476.0,191.9136,192.1606,191.5525,191.562,15476.0
2022-03-17 14:30:00,201.68,202.09,201.65,202.08,80947.0,191.6285,192.0181,191.6,192.0086,80947.0
2022-03-17 15:00:00,202.09,202.3,201.5,202.0,87049.0,192.0181,192.2176,191.4575,191.9326,87049.0
2022-03-17 15:30:00,201.97,202.87,201.9,202.87,39325.0,191.9041,192.7592,191.8376,192.7592,39325.0
2022-03-18 09:30:00,202.12,202.73,201.99,202.73,178966.0,192.0466,192.6262,191.9231,192.6262,178966.0
2022-03-18 10:00:00,202.72,203.54,202.7,203.08,55883.0,192.6167,193.3958,192.5977,192.9588,55883.0
2022-03-18 10:30:00,203.16,203.24,202.48,202.99,16589.0,193.0348,193.1108,192.3887,192.8733,16589.0
2022-03-18 11:00:00,202.92,203.45,202.92,203.09,16390.0,192.8067,193.3103,192.8067,192.9683,16390.0
2022-03-18 11:30:00,203.17,203.6,202.81,203.18,42397.0,193.0443,193.4529,192.7022,193.0538,42397.0
2022-03-18 12:00:00,203.04,203.7,203.04,203.7,13826.0,192.9208,193.5479,192.9208,193.5479,13826.0
2022-03-18 12:30:00,203.68,204.01,203.67,203.97,14229.0,193.5289,193.8424,193.5194,193.8044,14229.0
2022-03-18 13:00:00,203.98,204.27,203.9,204.27,11450.0,193.8139,194.0895,193.7379,194.0895,11450.0
2022-03-18 13:30:00,204.28,204.35,204.17,204.17,16261.0,194.099,194.1655,193.9944,193.9944,16261.0
2022-03-18 14:00:00,204.24,204.34,203.98,204.14,34956.0,194.061,194.156,193.8139,193.9659,34956.0
2022-03-18 14:30:00,204.23,204.45,204.11,204.4,19538.0,194.0515,194.2605,193.9374,194.213,19538.0
2022-03-18 15:00:00,204.42,205.18,204.4,205.07,16181.0,194.232,194.9541,194.213,194.8496,16181.0
2022-03-18 15:30:00,205.09,205.48,204.93,205.4,25275.0,194.8686,195.2392,194.7166,195.1631,25275.0
2022-03-21 09:30:00,204.96,206.13,204.76,204.83,234414.0,194.7451,195.8568,194.555,194.6216,234414.0
2022-03-21 10:00:00,204.86,204.93,204.4,204.41,4378.0,194.6501,194.7166,194.213,194.2225,4378.0
2022-03-21 10:30:00,204.41,205.36,204.34,205.36,5190.0,194.2225,195.1251,194.156,195.1251,5190.0
2022-03-21 11:00:00,205.5,205.73,205.1,205.73,9696.0,195.2582,195.4767,194.8781,195.4767,9696.0
2022-03-21 11:30:00,205.64,205.76,205.34,205.65,17503.0,195.3912,195.5052,195.1061,195.4007,17503.0
2022-03-21 12:00:00,205.51,205.82,205.41,205.71,14599.0,195.2677,195.5622,195.1726,195.4577,14599.0
2022-03-21 12:30:00,205.56,205.56,204.13,204.15,5382.0,195.3152,195.3152,193.9564,193.9754,5382.0
2022-03-21 13:00:00,204.0,204.18,203.5,203.74,5632.0,193.8329,194.0039,193.3578,193.5859,5632.0
2022-03-21 13:30:00,203.63,204.22,203.62,204.22,16512.0,193.4814,194.042,193.4719,194.042,16512.0
2022-03-21 14:00:00,204.26,204.76,203.86,204.68,10671.0,194.08,194.555,193.6999,194.479,10671.0
2022-03-21 14:30:00,204.76,204.88,203.94,203.94,12653.0,194.555,194.6691,193.7759,193.7759,12653.0
2022-03-21 15:00:00,203.91,204.62,203.91,204.6,7830.0,193.7474,194.422,193.7474,194.403,7830.0
2022-03-21 15:30:00,204.69,205.16,204.09,205.05,30205.0,194.4885,194.9351,193.9184,194.8306,30205.0
2022-03-22 09:30:00,205.76,206.58,205.76,206.56,44039.0,195.5052,196.2843,195.5052,196.2653,44039.0
2022-03-22 10:00:00,206.78,207.19,206.76,207.09,5473.0,196.4744,196.8639,196.4554,196.7689,5473.0
2022-03-22 10:30:00,207.36,207.54,207.27,207.38,150631.0,197.0255,197.1965,196.9399,197.0445,150631.0
2022-03-22 11:00:00,207.36,207.78,207.1,207.68,20318.0,197.0255,197.4245,196.7784,197.3295,20318.0
2022-03-22 11:30:00,207.62,207.63,207.35,207.38,6718.0,197.2725,197.282,197.016,197.0445,6718.0
2022-03-22 12:00:00,207.3,207.48,207.05,207.05,5949.0,196.9685,197.1395,196.7309,196.7309,5949.0
2022-03-22 12:30:00,206.98,207.46,206.93,207.46,13828.0,196.6644,197.1205,196.6169,197.1205,13828.0
2022-03-22 13:00:00,207.44,207.65,207.23,207.32,7246.0,197.1015,197.301,196.9019,196.9875,7246.0
2022-03-22 13:30:00,207.5,207.7,207.43,207.7,14390.0,197.1585,197.3485,197.092,197.3485,14390.0
2022-03-22 14:00:00,207.68,207.68,207.07,207.07,19249.0,197.3295,197.3295,196.7499,196.7499,19249.0
2022-03-22 14:30:00,207.31,207.62,207.25,207.54,28399.0,196.978,197.2725,196.9209,197.1965,28399.0
2022-03-22 15:00:00,207.58,207.88,207.45,207.47,25663.0,197.2345,197.5195,197.111,197.13,25663.0
2022-03-22 15:30:00,207.48,208.11,207.4,207.74,112783.0,197.1395,197.7381,197.0635,197.3865,112783.0
2022-03-23 09:30:00,205.82,205.83,205.2,205.55,218577.0,196.1863,196.1959,195.5953,195.929,218577.0
2022-03-23 10:00:00,205.44,206.22,205.36,206.02,6038.0,195.8241,196.5676,195.7479,196.377,6038.0
2022-03-23 10:30:00,206.16,206.25,205.72,205.98,5549.0,196.5104,196.5962,196.091,196.3388,5549.0
2022-03-23 11:00:00,206.03,206.44,206.02,206.43,13244.0,196.3865,196.7773,196.377,196.7678,13244.0
2022-03-23 11:30:00,206.35,206.4,206.17,206.34,14215.0,196.6915,196.7392,196.5199,196.682,14215.0
2022-03-23 12:00:00,206.33,206.67,205.7,206.12,18240.0,196.6725,196.9965,196.0719,196.4723,18240.0
2022-03-23 12:30:00,206.13,206.14,205.67,205.91,20413.0,196.4818,196.4913,196.0433,196.2721,20413.0
2022-03-23 13:00:00,205.9,205.9,204.95,205.0,15846.0,196.2626,196.2626,195.357,195.4047,15846.0
2022-03-23 13:30:00,204.96,205.38,204.87,205.38,21892.0,195.3666,195.7669,195.2808,195.7669,21892.0
2022-03-23 14:00:00,205.25,205.38,204.84,205.38,8564.0,195.643,195.7669,195.2522,195.7669,8564.0
2022-03-23 14:30:00,205.34,205.6,205.05,205.15,23106.0,195.7288,195.9766,195.4524,195.5477,23106.0
2022-03-23 15:00:00,205.18,205.4,204.93,205.32,17602.0,195.5763,195.786,195.338,195.7097,17602.0
2022-03-23 15:30:00,205.18,205.37,204.41,204.41,27552.0,195.5763,195.7574,194.8423,194.8423,27552.0
2022-03-24 09:30:00,205.41,205.41,204.86,205.13,122330.0,195.7955,195.7955,195.2713,195.5286,122330.0
2022-03-24 10:00:00,205.49,205.68,205.0,205.11,9538.0,195.8718,196.0529,195.4047,195.5096,9538.0
2022-03-24 10:30:00,204.97,205.76,204.95,205.52,11748.0,195.3761,196.1291,195.357,195.9004,11748.0
2022-03-24 11:00:00,205.55,206.4,205.55,206.37,30054.0,195.929,196.7392,195.929,196.7106,30054.0
2022-03-24 11:30:00,206.48,206.71,206.35,206.5,14154.0,196.8154,197.0347,196.6915,196.8345,14154.0
2022-03-24 12:00:00,206.48,206.49,205.91,205.92,10963.0,196.8154,196.825,196.2721,196.2816,10963.0
2022-03-24 12:30:00,206.03,206.28,205.83,206.28,6403.0,196.3865,196.6248,196.1959,196.6248,6403.0
2022-03-24 13:00:00,206.31,206.55,206.13,206.43,7505.0,196.6534,196.8822,196.4818,196.7678,7505.0
2022-03-24 13:30:00,206.46,206.58,206.31,206.47,14252.0,196.7964,196.9108,196.6534,196.8059,14252.0
2022-03-24 14:00:00,206.57,206.69,206.31,206.36,13045.0,196.9012,197.0156,196.6534,196.7011,13045.0
2022-03-24 14:30:00,206.44,206.51,206.2,206.49,47477.0,196.7773,196.844,196.5485,196.825,47477.0
2022-03-24 15:00:00,206.48,207.22,206.3,207.11,145976.0,196.8154,197.5208,196.6439,197.4159,145976.0
2022-03-24 15:30:00,207.11,207.51,206.77,207.51,499173.0,197.4159,197.7972,197.0919,197.7972,499173.0
2022-03-25 09:30:00,207.82,208.01,207.55,207.55,28026.0,198.0927,198.2738,197.8354,197.8354,28026.0
2022-03-25 10:00:00,207.53,208.2,207.45,208.02,21365.0,197.8163,198.4549,197.74,198.2834,21365.0
2022-03-25 10:30:00,207.98,208.5,207.98,208.23,25443.0,198.2452,198.7409,198.2452,198.4835,25443.0
2022-03-25 11:00:00,208.23,208.23,206.41,206.42,11959.0,198.4835,198.4835,196.7487,196.7582,11959.0
2022-03-25 11:30:00,206.48,207.08,206.48,206.5,19513.0,196.8154,197.3874,196.8154,196.8345,19513.0
2022-03-25 12:00:00,206.71,207.25,206.61,207.08,10346.0,197.0347,197.5494,196.9393,197.3874,10346.0
2022-03-25 12:30:00,207.08,207.27,206.72,207.09,9686.0,197.3874,197.5685,197.0442,197.3969,9686.0
2022-03-25 13:00:00,207.03,207.35,206.89,207.04,11728.0,197.3397,197.6447,197.2062,197.3492,11728.0
2022-03-25 13:30:00,207.11,207.73,207.1,207.72,13795.0,197.4159,198.0069,197.4064,197.9974,13795.0
2022-03-25 14:00:00,207.61,207.94,207.61,207.9,15136.0,197.8925,198.2071,197.8925,198.169,15136.0
2022-03-25 14:30:00,207.93,208.07,207.82,207.97,34169.0,198.1976,198.331,198.0927,198.2357,34169.0
2022-03-25 15:00:00,207.71,207.75,207.07,207.09,19146.0,197.9879,198.026,197.3778,197.3969,19146.0
2022-03-25 15:30:00,207.08,208.35,207.0,208.34,223898.0,197.3874,198.5979,197.3111,198.5884,223898.0
2022-03-28 09:30:00,208.06,208.91,208.01,208.85,326459.0,198.3215,199.1317,198.2738,199.0745,326459.0
2022-03-28 10:00:00,208.72,208.72,208.09,208.17,9799.0,198.9506,198.9506,198.3501,198.4263,9799.0
2022-03-28 10:30:00,208.53,208.68,208.17,208.65,9534.0,198.7695,198.9125,198.4263,198.8839,9534.0
2022-03-28 11:00:00,208.65,208.67,208.04,208.31,16579.0,198.8839,198.9029,198.3024,198.5598,16579.0
2022-03-28 11:30:00,208.16,208.16,207.36,207.41,9186.0,198.4168,198.4168,197.6542,197.7019,9186.0
2022-03-28 12:00:00,207.37,207.68,207.24,207.39,4264.0,197.6638,197.9593,197.5399,197.6828,4264.0
2022-03-28 12:30:00,207.63,207.92,207.44,207.92,2926.0,197.9116,198.188,197.7305,198.188,2926.0
2022-03-28 13:00:00,207.96,208.36,207.82,208.36,11169.0,198.2262,198.6074,198.0927,198.6074,11169.0
2022-03-28 13:30:00,208.26,208.37,208.23,208.34,29320.0,198.5121,198.617,198.4835,198.5884,29320.0
2022-03-28 14:00:00,208.35,208.53,208.26,208.49,15395.0,198.5979,198.7695,198.5121,198.7314,15395.0
2022-03-28 14:30:00,208.54,209.19,208.52,209.19,16396.0,198.779,199.3986,198.7599,199.3986,16396.0
2022-03-28 15:00:00,209.21,209.38,209.06,209.38,12745.0,199.4177,199.5797,199.2747,199.5797,12745.0
2022-03-28 15:30:00,209.38,209.96,209.28,209.91,59703.0,199.5797,200.1325,199.4844,200.0849,59703.0
2022-03-29 09:30:00,211.68,212.5,211.45,211.78,238188.0,201.772,202.5537,201.5528,201.8674,238188.0
2022-03-29 10:00:00,211.64,211.8,210.66,211.33,24593.0,201.7339,201.8864,200.7998,201.4384,24593.0
2022-03-29 10:30:00,211.34,211.73,211.09,211.68,76828.0,201.448,201.8197,201.2097,201.772,76828.0
2022-03-29 11:00:00,211.74,211.78,211.32,211.65,8998.0,201.8292,201.8674,201.4289,201.7434,8998.0
2022-03-29 11:30:00,211.73,211.99,211.62,211.78,13865.0,201.8197,202.0675,201.7148,201.8674,13865.0
2022-03-29 12:00:00,211.7,211.7,211.27,211.28,10607.0,201.7911,201.7911,201.3812,201.3908,10607.0
2022-03-29 12:30:00,211.08,211.47,210.9,211.26,9923.0,201.2001,201.5719,201.0286,201.3717,9923.0
2022-03-29 13:00:00,211.21,211.35,211.02,211.31,11171.0,201.324,201.4575,201.1429,201.4194,11171.0
2022-03-29 13:30:00,211.25,211.87,211.22,211.78,30770.0,201.3622,201.9531,201.3336,201.8674,30770.0
2022-03-29 14:00:00,211.88,212.07,211.7,212.07,19107.0,201.9627,202.1438,201.7911,202.1438,19107.0
2022-03-29 14:30:00,212.07,212.53,212.01,212.45,61214.0,202.1438,202.5823,202.0866,202.506,61214.0
2022-03-29 15:00:00,212.43,212.85,212.34,212.85,33448.0,202.4869,202.8873,202.4011,202.8873,33448.0
2022-03-29 15:30:00,212.84,213.09,212.4,212.77,55123.0,202.8777,203.116,202.4583,202.811,55123.0
2022-03-30 09:30:00,212.17,212.51,211.97,212.47,30438.0,202.2391,202.5632,202.0485,202.5251,30438.0
2022-03-30 10:00:00,212.46,212.54,212.12,212.29,649070.0,202.5155,202.5918,202.1914,202.3535,649070.0
2022-03-30 10:30:00,212.18,212.43,212.06,212.23,8576.0,202.2486,202.4869,202.1343,202.2963,8576.0
2022-03-30 11:00:00,211.99,212.1,211.44,211.64,11737.0,202.0675,202.1724,201.5433,201.7339,11737.0
2022-03-30 11:30:00,211.81,211.94,211.74,211.89,5343.0,201.896,202.0199,201.8292,201.9722,5343.0
2022-03-30 12:00:00,211.93,211.99,211.69,211.84,8889.0,202.0103,202.0675,201.7816,201.9246,8889.0
2022-03-30 12:30:00,211.82,212.1,211.82,212.05,4077.0,201.9055,202.1724,201.9055,202.1247,4077.0
2022-03-30 13:00:00,212.01,212.02,211.57,211.62,13646.0,202.0866,202.0961,201.6672,201.7148,13646.0
2022-03-30 13:30:00,211.62,211.62,211.37,211.37,89991.0,201.7148,201.7148,201.4766,201.4766,89991.0
2022-03-30 14:00:00,211.48,211.7,211.3,211.31,8004.0,201.5814,201.7911,201.4098,201.4194,8004.0
2022-03-30 14:30:00,211.41,211.53,210.97,211.02,9324.0,201.5147,201.6291,201.0953,201.1429,9324.0
2022-03-30 15:00:00,211.01,211.01,210.37,210.55,12049.0,201.1334,201.1334,200.5234,200.6949,12049.0
2022-03-30 15:30:00,210.59,211.28,210.57,211.28,25502.0,200.7331,201.3908,200.714,201.3908,25502.0
2022-03-31 09:30:00,210.8,211.05,210.6,210.7,20015.0,200.9332,201.1715,200.7426,200.8379,20015.0
2022-03-31 10:00:00,210.62,210.75,210.35,210.57,20228.0,200.7617,200.8856,200.5043,200.714,20228.0
2022-03-31 10:30:00,210.85,211.33,210.77,211.28,40965.0,200.9809,201.4384,200.9046,201.3908,40965.0
2022-03-31 11:00:00,211.24,211.26,210.88,210.89,14121.0,201.3526,201.3717,201.0095,201.019,14121.0
2022-03-31 11:30:00,210.83,211.03,210.72,210.93,5334.0,200.9618,201.1525,200.857,201.0571,5334.0
2022-03-31 12:00:00,211.02,211.02,210.43,210.48,6362.0,201.1429,201.1429,200.5805,200.6282,6362.0
2022-03-31 12:30:00,210.57,210.6,210.36,210.36,3885.0,200.714,200.7426,200.5138,200.5138,3885.0
2022-03-31 13:00:00,210.36,210.55,210.17,210.55,8067.0,200.5138,200.6949,200.3327,200.6949,8067.0
2022-03-31 13:30:00,210.49,210.71,210.4,210.57,14544.0,200.6377,200.8474,200.552,200.714,14544.0
2022-03-31 14:00:00,210.38,210.38,210.06,210.08,19502.0,200.5329,200.5329,200.2279,200.2469,19502.0
2022-03-31 14:30:00,210.25,210.37,210.05,210.32,24387.0,200.409,200.5234,200.2183,200.4757,24387.0
2022-03-31 15:00:00,210.48,210.71,209.78,209.88,38208.0,200.6282,200.8474,199.961,200.0563,38208.0
2022-03-31 15:30:00,209.88,209.93,208.07,208.15,79157.0,200.0563,200.104,198.331,198.4073,79157.0
2022-04-01 09:30:00,208.78,208.8,208.16,208.19,14482.0,199.0078,199.0268,198.4168,198.4454,14482.0
2022-04-01 10:00:00,208.42,208.67,207.9,207.95,20388.0,198.6646,198.9029,198.169,198.2166,20388.0
2022-04-01 10:30:00,208.02,208.52,207.88,208.45,7562.0,198.2834,198.7599,198.1499,198.6932,7562.0
2022-04-01 11:00:00,208.38,208.52,208.36,208.4,6309.0,198.6265,198.7599,198.6074,198.6456,6309.0
2022-04-01 11:30:00,208.12,208.19,207.55,207.56,9783.0,198.3787,198.4454,197.8354,197.8449,9783.0
2022-04-01 12:00:00,207.48,207.53,207.32,207.53,2874.0,197.7686,197.8163,197.6161,197.8163,2874.0
2022-04-01 12:30:00,207.56,207.56,207.19,207.38,5899.0,197.8449,197.8449,197.4922,197.6733,5899.0
2022-04-01 13:00:00,207.38,207.45,207.03,207.23,2822.0,197.6733,197.74,197.3397,197.5303,2822.0
2022-04-01 13:30:00,207.25,207.78,207.25,207.68,10802.0,197.5494,198.0546,197.5494,197.9593,10802.0
2022-04-01 14:00:00,207.7,208.38,207.7,208.38,11370.0,197.9783,198.6265,197.9783,198.6265,11370.0
2022-04-01 14:30:00,208.61,208.61,208.18,208.18,3939.0,198.8457,198.8457,198.4359,198.4359,3939.0
2022-04-01 15:00:00,208.24,208.53,207.7,207.88,13994.0,198.4931,198.7695,197.9783,198.1499,13994.0
2022-04-01 15:30:00,207.9,208.86,207.6,208.78,32604.0,198.169,199.084,197.883,199.0078,32604.0
2022-04-04 09:30:00,208.95,209.67,208.68,209.57,43956.0,199.1698,199.8561,198.9125,199.7608,43956.0
2022-04-04 10:00:00,209.58,209.69,209.24,209.61,11406.0,199.7703,199.8752,199.4462,199.7989,11406.0
2022-04-04 10:30:00,209.67,209.76,209.48,209.64,9059.0,199.8561,199.9419,199.675,199.8275,9059.0
2022-04-04 11:00:00,209.59,210.0,209.59,209.98,17746.0,199.7799,200.1707,199.7799,200.1516,17746.0
2022-04-04 11:30:00,210.03,210.15,209.84,210.14,4252.0,200.1993,200.3137,200.0182,200.3041,4252.0
2022-04-04 12:00:00,210.1,210.21,210.08,210.2,6272.0,200.266,200.3708,200.2469,200.3613,6272.0
2022-04-04 12:30:00,210.19,210.22,209.86,209.88,3114.0,200.3518,200.3804,200.0372,200.0563,3114.0
2022-04-04 13:00:00,209.84,210.01,209.81,209.97,5869.0,200.0182,200.1802,199.9896,200.1421,5869.0
2022-04-04 13:30:00,210.01,210.21,209.94,210.21,12462.0,200.1802,200.3708,200.1135,200.3708,12462.0
2022-04-04 14:00:00,210.18,210.28,209.94,210.28,4870.0,200.3423,200.4376,200.1135,200.4376,4870.0
2022-04-04 14:30:00,210.19,210.45,210.19,210.4,8912.0,200.3518,200.5996,200.3518,200.552,8912.0
2022-04-04 15:00:00,210.36,210.48,210.32,210.4,14503.0,200.5138,200.6282,200.4757,200.552,14503.0
2022-04-04 15:30:00,210.39,210.72,210.24,210.72,45235.0,200.5424,200.857,200.3994,200.857,45235.0
2022-04-05 09:30:00,209.93,210.81,209.93,210.51,26161.0,200.104,200.9428,200.104,200.6568,26161.0
2022-04-05 10:00:00,210.64,211.07,209.32,209.42,79834.0,200.7807,201.1906,199.5225,199.6178,79834.0
2022-04-05 10:30:00,209.5,209.83,209.2,209.82,6017.0,199.6941,200.0086,199.4081,199.9991,6017.0
2022-04-05 11:00:00,209.76,209.82,209.36,209.48,5366.0,199.9419,199.9991,199.5606,199.675,5366.0
2022-04-05 11:30:00,209.45,209.64,209.03,209.03,6638.0,199.6464,199.8275,199.2461,199.2461,6638.0
2022-04-05 12:00:00,208.96,209.15,208.57,208.58,7670.0,199.1794,199.3605,198.8076,198.8171,7670.0
2022-04-05 12:30:00,208.59,208.96,208.53,208.96,7162.0,198.8267,199.1794,198.7695,199.1794,7162.0
2022-04-05 13:00:00,208.98,209.47,208.97,209.21,10512.0,199.1984,199.6655,199.1889,199.4177,10512.0
2022-04-05 13:30:00,209.06,209.06,208.5,208.67,32262.0,199.2747,199.2747,198.7409,198.9029,32262.0
2022-04-05 14:00:00,208.62,208.92,208.52,208.78,9641.0,198.8553,199.1412,198.7599,199.0078,9641.0
2022-04-05 14:30:00,208.69,208.81,208.46,208.46,7177.0,198.922,199.0364,198.7028,198.7028,7177.0
2022-04-05 15:00:00,208.59,208.59,207.87,207.98,27928.0,198.8267,198.8267,198.1404,198.2452,27928.0
2022-04-05 15:30:00,207.9,207.95,207.34,207.94,36665.0,198.169,198.2166,197.6352,198.2071,36665.0
2022-04-06 09:30:00,205.79,205.83,205.04,205.06,200973.0,196.1577,196.1959,195.4428,195.4619,200973.0
2022-04-06 10:00:00,205.07,205.15,204.54,204.84,24010.0,195.4714,195.5477,194.9662,195.2522,24010.0
2022-04-06 10:30:00,204.86,205.22,204.71,204.87,6848.0,195.2713,195.6144,195.1283,195.2808,6848.0
2022-04-06 11:00:00,204.89,205.12,204.73,204.99,25277.0,195.2999,195.5191,195.1473,195.3952,25277.0
2022-04-06 11:30:00,205.05,205.45,204.8,205.23,13425.0,195.4524,195.8336,195.2141,195.6239,13425.0
2022-04-06 12:00:00,205.28,205.29,204.62,204.7,13645.0,195.6716,195.6811,195.0425,195.1187,13645.0
2022-04-06 12:30:00,204.82,204.91,204.7,204.86,42659.0,195.2331,195.3189,195.1187,195.2713,42659.0
2022-04-06 13:00:00,204.9,205.25,204.75,205.19,7735.0,195.3094,195.643,195.1664,195.5858,7735.0
2022-04-06 13:30:00,205.19,205.67,205.14,205.48,10858.0,195.5858,196.0433,195.5382,195.8622,10858.0
2022-04-06 14:00:00,205.28,206.33,204.18,204.61,22342.0,195.6716,196.6725,194.6231,195.033,22342.0
2022-04-06 14:30:00,205.01,206.28,205.01,206.23,11790.0,195.4142,196.6248,195.4142,196.5771,11790.0
2022-04-06 15:00:00,206.41,206.66,205.13,205.2,14844.0,196.7487,196.987,195.5286,195.5953,14844.0
2022-04-06 15:30:00,205.1,206.16,205.0,205.61,35328.0,195.5,196.5104,195.4047,195.9862,35328.0
2022-04-07 09:30:00,205.18,206.1,205.18,205.75,27730.0,195.5763,196.4532,195.5763,196.1196,27730.0
2022-04-07 10:00:00,206.0,206.01,205.17,205.2,90720.0,196.3579,196.3674,195.5668,195.5953,90720.0
2022-04-07 10:30:00,205.46,205.54,204.61,204.94,11276.0,195.8432,195.9194,195.033,195.3475,11276.0
2022-04-07 11:00:00,205.07,205.15,204.46,204.49,13523.0,195.4714,195.5477,194.89,194.9186,13523.0
2022-04-07 11:30:00,204.53,204.73,204.29,204.37,8689.0,194.9567,195.1473,194.7279,194.8042,8689.0
2022-04-07 12:00:00,204.38,204.78,204.34,204.46,7962.0,194.8137,195.195,194.7756,194.89,7962.0
2022-04-07 12:30:00,204.41,204.5,204.15,204.28,5605.0,194.8423,194.9281,194.5945,194.7184,5605.0
2022-04-07 13:00:00,204.33,205.55,204.33,205.55,25485.0,194.7661,195.929,194.7661,195.929,25485.0
2022-04-07 13:30:00,205.44,205.97,205.18,205.97,20494.0,195.8241,196.3293,195.5763,196.3293,20494.0
2022-04-07 14:00:00,205.93,206.24,205.62,206.14,7241.0,196.2912,196.5867,195.9957,196.4913,7241.0
2022-04-07 14:30:00,205.83,206.86,205.7,206.86,73478.0,196.1959,197.1776,196.0719,197.1776,73478.0
2022-04-07 15:00:00,206.73,207.32,206.73,206.78,30309.0,197.0537,197.6161,197.0537,197.1014,30309.0
2022-04-07 15:30:00,206.76,207.4,206.38,206.5,41294.0,197.0823,197.6924,196.7201,196.8345,41294.0
2022-04-08 09:30:00,206.01,206.18,205.19,205.19,39177.0,196.3674,196.5295,195.5858,195.5858,39177.0
2022-04-08 10:00:00,205.32,205.96,205.25,205.96,43939.0,195.7097,196.3198,195.643,196.3198,43939.0
2022-04-08 10:30:00,206.0,206.77,205.83,206.77,26612.0,196.3579,197.0919,196.1959,197.0919,26612.0
2022-04-08 11:00:00,206.82,207.16,206.64,206.66,15473.0,197.1395,197.4636,196.9679,196.987,15473.0
2022-04-08 11:30:00,206.73,206.91,206.53,206.91,7176.0,197.0537,197.2253,196.8631,197.2253,7176.0
2022-04-08 12:00:00,206.91,207.19,206.64,207.18,5086.0,197.2253,197.4922,196.9679,197.4827,5086.0
2022-04-08 12:30:00,207.2,207.2,206.85,207.01,9530.0,197.5017,197.5017,197.1681,197.3206,9530.0
2022-04-08 13:00:00,207.09,207.09,206.65,206.7,4080.0,197.3969,197.3969,196.9775,197.0251,4080.0
2022-04-08 13:30:00,206.59,206.6,206.37,206.46,16480.0,196.9203,196.9298,196.7106,196.7964,16480.0
2022-04-08 14:00:00,206.35,206.67,206.0,206.01,6445.0,196.6915,196.9965,196.3579,196.3674,6445.0
2022-04-08 14:30:00,206.02,206.54,205.96,206.38,4832.0,196.377,196.8726,196.3198,196.7201,4832.0
2022-04-08 15:00:00,206.38,206.64,206.21,206.43,11973.0,196.7201,196.9679,196.5581,196.7678,11973.0
2022-04-08 15:30:00,206.5,206.55,205.48,205.87,22817.0,196.8345,196.8822,195.8622,196.234,22817.0
2022-04-11 09:30:00,204.31,204.5,203.62,204.19,26919.0,194.747,194.9281,194.0893,194.6326,26919.0
2022-04-11 10:00:00,204.17,204.41,203.5,203.59,9117.0,194.6136,194.8423,193.9749,194.0607,9117.0
2022-04-11 10:30:00,203.59,203.67,203.28,203.53,8336.0,194.0607,194.137,193.7652,194.0035,8336.0
2022-04-11 11:00:00,203.39,203.44,203.15,203.24,11084.0,193.8701,193.9177,193.6413,193.7271,11084.0
2022-04-11 11:30:00,203.27,203.58,203.27,203.42,7936.0,193.7557,194.0512,193.7557,193.8987,7936.0
2022-04-11 12:00:00,203.41,203.44,203.2,203.2,4309.0,193.8891,193.9177,193.689,193.689,4309.0
2022-04-11 12:30:00,203.23,203.34,203.12,203.31,10811.0,193.7176,193.8224,193.6127,193.7938,10811.0
2022-04-11 13:00:00,203.41,203.61,203.18,203.18,5474.0,193.8891,194.0798,193.6699,193.6699,5474.0
2022-04-11 13:30:00,203.35,203.48,203.26,203.36,18391.0,193.8319,193.9559,193.7462,193.8415,18391.0
2022-04-11 14:00:00,203.3,203.62,203.07,203.16,11576.0,193.7843,194.0893,193.565,193.6508,11576.0
2022-04-11 14:30:00,203.05,203.7,203.02,203.6,62524.0,193.546,194.1656,193.5174,194.0702,62524.0
2022-04-11 15:00:00,203.55,203.72,202.88,202.88,21714.0,194.0226,194.1846,193.3839,193.3839,21714.0
2022-04-11 15:30:00,202.91,202.91,202.17,202.43,90941.0,193.4125,193.4125,192.7072,192.955,90941.0
2022-04-12 09:30:00,204.03,205.17,203.67,204.94,45196.0,194.4801,195.5668,194.137,195.3475,45196.0
2022-04-12 10:00:00,204.98,205.02,204.43,204.45,11246.0,195.3856,195.4238,194.8614,194.8805,11246.0
2022-04-12 10:30:00,204.25,204.25,203.62,203.84,2858.0,194.6898,194.6898,194.0893,194.299,2858.0
2022-04-12 11:00:00,203.83,204.34,203.57,204.34,5846.0,194.2895,194.7756,194.0416,194.7756,5846.0
2022-04-12 11:30:00,204.5,204.5,204.17,204.17,5681.0,194.9281,194.9281,194.6136,194.6136,5681.0
2022-04-12 12:00:00,204.18,204.18,203.23,203.33,3564.0,194.6231,194.6231,193.7176,193.8129,3564.0
2022-04-12 12:30:00,203.29,203.5,203.13,203.46,4311.0,193.7747,193.9749,193.6222,193.9368,4311.0
2022-04-12 13:00:00,203.44,203.68,203.1,203.32,23336.0,193.9177,194.1465,193.5936,193.8033,23336.0
2022-04-12 13:30:00,203.03,203.28,202.18,202.22,30839.0,193.5269,193.7652,192.7167,192.7548,30839.0
2022-04-12 14:00:00,202.12,202.54,201.68,201.71,40738.0,192.6595,193.0599,192.2401,192.2687,40738.0
2022-04-12 14:30:00,201.73,202.01,201.5,201.83,25758.0,192.2878,192.5547,192.0685,192.3831,25758.0
2022-04-12 15:00:00,201.81,201.87,200.9,200.97,35387.0,192.364,192.4212,191.4966,191.5633,35387.0
2022-04-12 15:30:00,201.02,201.83,200.91,201.65,32175.0,191.611,192.3831,191.5061,192.2115,32175.0
2022-04-13 09:30:00,201.56,202.48,201.48,202.16,21562.0,192.1257,193.0027,192.0495,192.6976,21562.0
2022-04-13 10:00:00,202.04,202.37,201.89,202.34,7720.0,192.5833,192.8978,192.4403,192.8692,7720.0
2022-04-13 10:30:00,202.16,202.53,201.98,202.36,29510.0,192.6976,193.0503,192.5261,192.8883,29510.0
2022-04-13 11:00:00,202.73,203.36,202.72,203.29,64514.0,193.241,193.8415,193.2314,193.7747,64514.0
2022-04-13 11:30:00,203.31,203.49,202.98,203.08,7439.0,193.7938,193.9654,193.4793,193.5746,7439.0
2022-04-13 12:00:00,203.06,203.51,203.05,203.29,15257.0,193.5555,193.9844,193.546,193.7747,15257.0
2022-04-13 12:30:00,203.37,203.74,203.36,203.56,13128.0,193.851,194.2037,193.8415,194.0321,13128.0
2022-04-13 13:00:00,203.6,203.82,203.56,203.71,5885.0,194.0702,194.2799,194.0321,194.1751,5885.0
2022-04-13 13:30:00,203.66,203.66,203.27,203.33,23707.0,194.1274,194.1274,193.7557,193.8129,23707.0
2022-04-13 14:00:00,203.45,203.72,203.39,203.59,26658.0,193.9273,194.1846,193.8701,194.0607,26658.0
2022-04-13 14:30:00,203.59,203.98,203.56,203.91,6971.0,194.0607,194.4325,194.0321,194.3657,6971.0
2022-04-13 15:00:00,203.91,204.23,203.67,204.19,75626.0,194.3657,194.6707,194.137,194.6326,75626.0
2022-04-13 15:30:00,204.18,204.44,204.01,204.1,34839.0,194.6231,194.8709,194.461,194.5468,34839.0
2022-04-14 09:30:00,204.16,204.65,203.34,203.58,52051.0,194.604,195.0711,193.8224,194.0512,52051.0
2022-04-14 10:00:00,203.72,203.84,202.81,203.07,19529.0,194.1846,194.299,193.3172,193.565,19529.0
2022-04-14 10:30:00,203.29,203.38,202.93,203.19,16888.0,193.7747,193.8605,193.4316,193.6794,16888.0
2022-04-14 11:00:00,203.28,203.42,203.03,203.41,67959.0,193.7652,193.8987,193.5269,193.8891,67959.0
2022-04-14 11:30:00,203.43,203.43,202.76,202.83,8827.0,193.9082,193.9082,193.2696,193.3363,8827.0
2022-04-14 12:00:00,202.67,203.0,202.48,202.49,15839.0,193.1838,193.4983,193.0027,193.0122,15839.0
2022-04-14 12:30:00,202.54,202.55,202.25,202.53,6820.0,193.0599,193.0694,192.7834,193.0503,6820.0
2022-04-14 13:00:00,202.51,202.56,202.41,202.43,8056.0,193.0313,193.0789,192.9359,192.955,8056.0
2022-04-14 13:30:00,202.51,203.11,202.51,203.11,16213.0,193.0313,193.6032,193.0313,193.6032,16213.0
2022-04-14 14:00:00,203.13,203.29,202.74,202.91,17424.0,193.6222,193.7747,193.2505,193.4125,17424.0
2022-04-14 14:30:00,202.65,202.74,202.16,202.16,10119.0,193.1647,193.2505,192.6976,192.6976,10119.0
2022-04-14 15:00:00,202.08,202.43,201.99,202.19,11484.0,192.6214,192.955,192.5356,192.7262,11484.0
2022-04-14 15:30:00,202.08,202.1,201.42,201.46,27947.0,192.6214,192.6404,191.9923,192.0304,27947.0
2022-04-18 09:30:00,200.94,201.91,200.94,201.24,23683.0,191.5347,192.4593,191.5347,191.8207,23683.0
2022-04-18 10:00:00,201.08,202.12,201.08,201.72,13380.0,191.6682,192.6595,191.6682,192.2782,13380.0
2022-04-18 10:30:00,201.77,201.98,201.42,201.64,17256.0,192.3259,192.5261,191.9923,192.202,17256.0
2022-04-18 11:00:00,201.63,201.76,200.89,201.03,17139.0,192.1924,192.3164,191.4871,191.6205,17139.0
2022-04-18 11:30:00,201.05,201.06,200.51,200.93,15639.0,191.6396,191.6491,191.1249,191.5252,15639.0
2022-04-18 12:00:00,200.96,200.96,200.34,200.37,7923.0,191.5538,191.5538,190.9628,190.9914,7923.0
2022-04-18 12:30:00,200.32,200.64,200.32,200.62,7294.0,190.9438,191.2488,190.9438,191.2297,7294.0
2022-04-18 13:00:00,200.61,201.01,200.58,200.96,6020.0,191.2202,191.6015,191.1916,191.5538,6020.0
2022-04-18 13:30:00,200.97,202.11,200.97,201.89,27307.0,191.5633,192.65,191.5633,192.4403,27307.0
2022-04-18 14:00:00,201.99,202.07,201.5,201.76,11821.0,192.5356,192.6119,192.0685,192.3164,11821.0
2022-04-18 14:30:00,201.82,202.03,201.53,201.54,17630.0,192.3736,192.5737,192.0971,192.1067,17630.0
2022-04-18 15:00:00,201.58,201.58,200.87,200.87,7891.0,192.1448,192.1448,191.468,191.468,7891.0
2022-04-18 15:30:00,200.88,201.23,200.26,201.23,34188.0,191.4775,191.8112,190.8866,191.8112,34188.0
2022-04-19 09:30:00,201.11,202.7,201.11,202.66,41117.0,191.6968,193.2124,191.6968,193.1742,41117.0
2022-04-19 10:00:00,202.99,203.59,202.87,203.49,3249.0,193.4888,194.0607,193.3744,193.9654,3249.0
2022-04-19 10:30:00,203.58,204.1,203.51,203.8,11410.0,194.0512,194.5468,193.9844,194.2609,11410.0
2022-04-19 11:00:00,203.79,204.17,203.7,204.12,20555.0,194.2513,194.6136,194.1656,194.5659,20555.0
2022-04-19 11:30:00,204.1,204.41,203.95,204.22,47398.0,194.5468,194.8423,194.4039,194.6612,47398.0
2022-04-19 12:00:00,204.08,204.28,204.02,204.09,3118.0,194.5278,194.7184,194.4706,194.5373,3118.0
2022-04-19 12:30:00,204.06,204.15,203.85,204.08,10560.0,194.5087,194.5945,194.3085,194.5278,10560.0
2022-04-19 13:00:00,204.04,204.1,203.68,203.68,8384.0,194.4896,194.5468,194.1465,194.1465,8384.0
2022-04-19 13:30:00,203.76,204.19,203.74,204.12,15610.0,194.2227,194.6326,194.2037,194.5659,15610.0
2022-04-19 14:00:00,204.08,204.1,203.57,203.78,3769.0,194.5278,194.5468,194.0416,194.2418,3769.0
2022-04-19 14:30:00,203.86,204.17,203.78,204.17,6948.0,194.3181,194.6136,194.2418,194.6136,6948.0
2022-04-19 15:00:00,204.21,204.86,204.09,204.83,10161.0,194.6517,195.2713,194.5373,195.2427,10161.0
2022-04-19 15:30:00,204.87,205.04,204.34,204.67,35261.0,195.2808,195.4428,194.7756,195.0902,35261.0
2022-04-20 09:30:00,205.4,205.76,204.5,204.58,34076.0,195.786,196.1291,194.9281,195.0044,34076.0
2022-04-20 10:00:00,204.53,204.99,204.31,204.89,6246.0,194.9567,195.3952,194.747,195.2999,6246.0
2022-04-20 10:30:00,205.02,205.55,205.01,205.46,7265.0,195.4238,195.929,195.4142,195.8432,7265.0
2022-04-20 11:00:00,205.18,205.18,204.55,204.79,11079.0,195.5763,195.5763,194.9758,195.2045,11079.0
2022-04-20 11:30:00,204.86,205.22,204.71,204.97,4790.0,195.2713,195.6144,195.1283,195.3761,4790.0
2022-04-20 12:00:00,205.0,205.0,204.42,204.42,5579.0,195.4047,195.4047,194.8519,194.8519,5579.0
2022-04-20 12:30:00,204.49,205.14,204.49,205.14,2941.0,194.9186,195.5382,194.9186,195.5382,2941.0
2022-04-20 13:00:00,205.15,205.38,205.0,205.12,24896.0,195.5477,195.7669,195.4047,195.5191,24896.0
2022-04-20 13:30:00,205.09,205.45,204.97,205.24,19485.0,195.4905,195.8336,195.3761,195.6335,19485.0
2022-04-20 14:00:00,205.18,205.29,204.72,204.73,9002.0,195.5763,195.6811,195.1378,195.1473,9002.0
2022-04-20 14:30:00,204.73,204.73,203.9,204.0,19846.0,195.1473,195.1473,194.3562,194.4515,19846.0
2022-04-20 15:00:00,204.09,204.88,204.09,204.83,19449.0,194.5373,195.2903,194.5373,195.2427,19449.0
2022-04-20 15:30:00,204.6,205.09,204.22,204.23,34361.0,195.0234,195.4905,194.6612,194.6707,34361.0
2022-04-21 09:30:00,206.04,206.8,206.01,206.45,35513.0,196.396,197.1205,196.3674,196.7868,35513.0
2022-04-21 10:00:00,206.37,206.39,205.75,205.91,9121.0,196.7106,196.7296,196.1196,196.2721,9121.0
2022-04-21 10:30:00,206.09,206.16,205.16,205.17,8129.0,196.4437,196.5104,195.5572,195.5668,8129.0
2022-04-21 11:00:00,205.39,205.5,205.07,205.07,13406.0,195.7765,195.8813,195.4714,195.4714,13406.0
2022-04-21 11:30:00,204.87,204.87,204.18,204.18,16473.0,195.2808,195.2808,194.6231,194.6231,16473.0
2022-04-21 12:00:00,204.13,204.14,203.63,203.66,10623.0,194.5754,194.585,194.0988,194.1274,10623.0
2022-04-21 12:30:00,203.61,203.91,203.22,203.22,8809.0,194.0798,194.3657,193.708,193.708,8809.0
2022-04-21 13:00:00,203.04,203.43,202.61,203.43,26290.0,193.5364,193.9082,193.1266,193.9082,26290.0
2022-04-21 13:30:00,203.49,203.54,202.69,202.72,17495.0,193.9654,194.013,193.2028,193.2314,17495.0
2022-04-21 14:00:00,202.56,202.57,202.07,202.22,9361.0,193.0789,193.0884,192.6119,192.7548,9361.0
2022-04-21 14:30:00,202.19,202.78,201.47,201.55,21025.0,192.7262,193.2886,192.0399,192.1162,21025.0
2022-04-21 15:00:00,201.47,201.74,200.97,201.71,24988.0,192.0399,192.2973,191.5633,192.2687,24988.0
2022-04-21 15:30:00,201.64,201.64,200.64,201.0,54251.0,192.202,192.202,191.2488,191.5919,54251.0
2022-04-22 09:30:00,200.54,200.61,199.3,199.4,28487.0,191.1535,191.2202,189.9715,190.0668,28487.0
2022-04-22 10:00:00,199.84,200.13,198.7,198.77,9224.0,190.4862,190.7627,189.3996,189.4663,9224.0
2022-04-22 10:30:00,198.73,199.07,198.47,198.48,22622.0,189.4282,189.7523,189.1804,189.1899,22622.0
2022-04-22 11:00:00,198.48,198.95,198.32,198.63,23679.0,189.1899,189.6379,189.0374,189.3329,23679.0
2022-04-22 11:30:00,198.78,198.78,197.57,197.58,15368.0,189.4758,189.4758,188.3225,188.332,15368.0
2022-04-22 12:00:00,197.5,197.82,197.33,197.77,10096.0,188.2558,188.5608,188.0937,188.5131,10096.0
2022-04-22 12:30:00,197.99,198.16,197.47,197.48,13692.0,188.7228,188.8849,188.2272,188.2367,13692.0
2022-04-22 13:00:00,197.47,197.63,197.13,197.37,50408.0,188.2272,188.3797,187.9031,188.1318,50408.0
2022-04-22 13:30:00,197.3,197.33,196.75,196.75,21782.0,188.0651,188.0937,187.5409,187.5409,21782.0
2022-04-22 14:00:00,196.72,197.32,196.6,196.92,90897.0,187.5123,188.0842,187.3979,187.7029,90897.0
2022-04-22 14:30:00,196.89,196.97,195.93,196.16,15866.0,187.6743,187.7506,186.7592,186.9785,15866.0
2022-04-22 15:00:00,196.05,197.03,195.91,196.67,20573.0,186.8736,187.8078,186.7402,187.4646,20573.0
2022-04-22 15:30:00,196.83,197.57,195.31,195.61,61295.0,187.6171,188.3225,186.1683,186.4542,61295.0
2022-04-25 09:30:00,194.47,194.61,193.18,193.18,47975.0,185.3676,185.501,184.138,184.138,47975.0
2022-04-25 10:00:00,193.04,194.33,193.0,194.33,33378.0,184.0045,185.2341,183.9664,185.2341,33378.0
2022-04-25 10:30:00,194.34,195.0,193.3,193.3,11856.0,185.2437,185.8728,184.2523,184.2523,11856.0
2022-04-25 11:00:00,193.51,194.01,193.0,193.37,18517.0,184.4525,184.9291,183.9664,184.3191,18517.0
2022-04-25 11:30:00,193.22,193.7,192.57,192.86,91962.0,184.1761,184.6336,183.5565,183.8329,91962.0
2022-04-25 12:00:00,192.86,194.17,192.72,193.78,14247.0,183.8329,185.0816,183.6995,184.7099,14247.0
2022-04-25 12:30:00,193.91,194.45,193.78,193.92,14411.0,184.8338,185.3485,184.7099,184.8433,14411.0
2022-04-25 13:00:00,193.89,194.68,193.47,194.21,18997.0,184.8147,185.5677,184.4144,185.1197,18997.0
2022-04-25 13:30:00,194.44,194.61,193.99,194.06,28273.0,185.339,185.501,184.91,184.9768,28273.0
2022-04-25 14:00:00,194.09,195.55,193.9,195.52,43987.0,185.0054,186.397,184.8243,186.3684,43987.0
2022-04-25 14:30:00,195.57,196.0,195.3,195.49,39883.0,186.4161,186.826,186.1587,186.3398,39883.0
2022-04-25 15:00:00,195.44,196.34,194.81,196.26,26900.0,186.2922,187.1501,185.6917,187.0738,26900.0
2022-04-25 15:30:00,196.23,196.9,196.12,196.89,89113.0,187.0452,187.6838,186.9403,187.6743,89113.0
2022-04-26 09:30:00,195.63,195.7,194.43,194.58,70560.0,186.4733,186.54,185.3295,185.4724,70560.0
2022-04-26 10:00:00,194.62,194.72,193.57,193.86,36012.0,185.5106,185.6059,184.5097,184.7861,36012.0
2022-04-26 10:30:00,193.93,193.95,193.1,193.35,45788.0,184.8529,184.8719,184.0617,184.3,45788.0
2022-04-26 11:00:00,193.3,193.46,192.91,193.23,24157.0,184.2523,184.4049,183.8806,184.1856,24157.0
2022-04-26 11:30:00,193.2,193.33,192.59,192.59,67731.0,184.157,184.2809,183.5756,183.5756,67731.0
2022-04-26 12:00:00,192.62,193.9,192.62,193.88,61023.0,183.6042,184.8243,183.6042,184.8052,61023.0
2022-04-26 12:30:00,193.74,193.88,193.15,193.7,17727.0,184.6717,184.8052,184.1094,184.6336,17727.0
2022-04-26 13:00:00,193.17,193.21,192.4,192.43,20504.0,184.1284,184.1666,183.3945,183.4231,20504.0
2022-04-26 13:30:00,192.46,193.08,192.29,192.52,19715.0,183.4517,184.0426,183.2896,183.5089,19715.0
2022-04-26 14:00:00,192.57,193.23,192.38,192.93,24343.0,183.5565,184.1856,183.3754,183.8997,24343.0
2022-04-26 14:30:00,193.1,193.32,192.55,193.28,21886.0,184.0617,184.2714,183.5374,184.2333,21886.0
2022-04-26 15:00:00,193.37,193.37,191.77,192.0,73098.0,184.3191,184.3191,182.794,183.0132,73098.0
2022-04-26 15:30:00,191.95,192.05,191.05,191.05,106010.0,182.9655,183.0608,182.1077,182.1077,106010.0
2022-04-27 09:30:00,191.58,193.72,191.58,193.35,94462.0,182.6128,184.6527,182.6128,184.3,94462.0
2022-04-27 10:00:00,193.64,193.65,190.94,191.03,24866.0,184.5764,184.586,182.0028,182.0886,24866.0
2022-04-27 10:30:00,190.89,192.42,190.49,191.94,59618.0,181.9551,183.4135,181.5739,182.956,59618.0
2022-04-27 11:00:00,192.05,192.77,191.74,192.72,56677.0,183.0608,183.7471,182.7654,183.6995,56677.0
2022-04-27 11:30:00,192.74,193.2,192.32,192.54,27795.0,183.7186,184.157,183.3182,183.5279,27795.0
2022-04-27 12:00:00,192.54,193.79,192.15,193.68,78932.0,183.5279,184.7194,183.1562,184.6146,78932.0
2022-04-27 12:30:00,193.87,193.98,193.43,193.63,16413.0,184.7957,184.9005,184.3763,184.5669,16413.0
2022-04-27 13:00:00,193.42,193.53,192.67,193.46,139802.0,184.3667,184.4716,183.6518,184.4049,139802.0
2022-04-27 13:30:00,193.6,193.68,193.06,193.64,18392.0,184.5383,184.6146,184.0236,184.5764,18392.0
2022-04-27 14:00:00,193.5,193.57,192.95,192.96,14901.0,184.443,184.5097,183.9187,183.9283,14901.0
2022-04-27 14:30:00,192.94,193.39,192.12,192.12,16677.0,183.9092,184.3381,183.1276,183.1276,16677.0
2022-04-27 15:00:00,192.14,192.32,191.6,191.96,42572.0,183.1466,183.3182,182.6319,182.9751,42572.0
2022-04-27 15:30:00,191.87,192.21,191.23,191.5,121753.0,182.8893,183.2134,182.2792,182.5366,121753.0
2022-04-28 09:30:00,193.82,194.1,192.62,192.99,33306.0,184.748,185.0149,183.6042,183.9569,33306.0
2022-04-28 10:00:00,192.35,193.02,192.0,192.0,42404.0,183.3468,183.9854,183.0132,183.0132,42404.0
2022-04-28 10:30:00,191.84,192.43,191.68,192.36,45610.0,182.8607,183.4231,182.7082,183.3563,45610.0
2022-04-28 11:00:00,192.36,193.31,192.35,193.03,97258.0,183.3563,184.2619,183.3468,183.995,97258.0
2022-04-28 11:30:00,192.99,193.28,192.42,192.9,140834.0,183.9569,184.2333,183.4135,183.8711,140834.0
2022-04-28 12:00:00,192.88,194.12,192.65,194.08,52943.0,183.852,185.034,183.6328,184.9958,52943.0
2022-04-28 12:30:00,194.32,195.29,194.27,195.27,56976.0,185.2246,186.1492,185.1769,186.1301,56976.0
2022-04-28 13:00:00,195.31,196.01,195.23,195.92,32460.0,186.1683,186.8355,186.092,186.7497,32460.0
2022-04-28 13:30:00,195.94,196.28,195.79,196.05,47327.0,186.7688,187.0929,186.6258,186.8736,47327.0
2022-04-28 14:00:00,196.17,196.3,195.9,196.23,23684.0,186.988,187.1119,186.7306,187.0452,23684.0
2022-04-28 14:30:00,196.26,197.0,196.12,196.83,17231.0,187.0738,187.7792,186.9403,187.6171,17231.0
2022-04-28 15:00:00,196.73,197.22,196.67,196.83,67082.0,187.5218,187.9889,187.4646,187.6171,67082.0
2022-04-28 15:30:00,196.85,196.85,195.86,196.45,60378.0,187.6362,187.6362,186.6925,187.2549,60378.0
2022-04-29 09:30:00,194.5,195.62,194.14,195.59,32613.0,185.3962,186.4638,185.053,186.4352,32613.0
2022-04-29 10:00:00,195.47,195.51,193.41,193.48,23104.0,186.3208,186.3589,184.3572,184.4239,23104.0
2022-04-29 10:30:00,193.37,193.57,192.86,193.16,35811.0,184.3191,184.5097,183.8329,184.1189,35811.0
2022-04-29 11:00:00,193.17,193.43,192.75,193.11,74463.0,184.1284,184.3763,183.7281,184.0712,74463.0
2022-04-29 11:30:00,193.6,193.8,193.12,193.12,6736.0,184.5383,184.7289,184.0808,184.0808,6736.0
2022-04-29 12:00:00,193.13,193.13,192.29,192.38,20153.0,184.0903,184.0903,183.2896,183.3754,20153.0
2022-04-29 12:30:00,192.27,192.3,191.63,191.77,4505.0,183.2706,183.2991,182.6605,182.794,4505.0
2022-04-29 13:00:00,191.78,192.43,191.7,192.43,16363.0,182.8035,183.4231,182.7272,183.4231,16363.0
2022-04-29 13:30:00,192.28,192.66,191.73,191.74,12060.0,183.2801,183.6423,182.7558,182.7654,12060.0
2022-04-29 14:00:00,191.51,191.84,191.23,191.34,42459.0,182.5461,182.8607,182.2792,182.3841,42459.0
2022-04-29 14:30:00,191.27,191.41,190.45,190.91,27329.0,182.3174,182.4508,181.5357,181.9742,27329.0
2022-04-29 15:00:00,190.83,190.84,190.06,190.18,38492.0,181.898,181.9075,181.164,181.2784,38492.0
2022-04-29 15:30:00,190.05,190.55,188.75,189.17,93383.0,181.1545,181.6311,179.9153,180.3157,93383.0
2022-05-02 09:30:00,188.87,189.81,187.81,189.35,84331.0,180.0297,180.9257,179.0193,180.4872,84331.0
2022-05-02 10:00:00,188.94,190.38,188.37,190.27,27559.0,180.0964,181.469,179.5531,181.3642,27559.0
2022-05-02 10:30:00,190.43,190.78,189.31,189.45,22013.0,181.5167,181.8503,180.4491,180.5825,22013.0
2022-05-02 11:00:00,189.25,189.26,188.24,188.48,23048.0,180.3919,180.4014,179.4292,179.6579,23048.0
2022-05-02 11:30:00,188.47,189.06,188.17,188.93,36531.0,179.6484,180.2108,179.3625,180.0869,36531.0
2022-05-02 12:00:00,188.97,189.41,188.26,188.94,18117.0,180.125,180.5444,179.4482,180.0964,18117.0
2022-05-02 12:30:00,188.96,189.2,187.66,187.66,28635.0,180.1155,180.3442,178.8763,178.8763,28635.0
2022-05-02 13:00:00,187.76,188.09,187.31,187.61,23903.0,178.9716,179.2862,178.5427,178.8287,23903.0
2022-05-02 13:30:00,187.57,187.74,186.83,187.03,47943.0,178.7905,178.9526,178.0852,178.2758,47943.0
2022-05-02 14:00:00,187.05,187.63,186.27,186.6,37963.0,178.2949,178.8477,177.5514,177.8659,37963.0
2022-05-02 14:30:00,186.54,187.19,186.0,186.61,74359.0,177.8088,178.4283,177.294,177.8755,74359.0
2022-05-02 15:00:00,186.67,189.38,186.67,189.1,84390.0,177.9327,180.5158,177.9327,180.2489,84390.0
2022-05-02 15:30:00,189.37,190.41,189.03,190.39,260240.0,180.5063,181.4976,180.1822,181.4785,260240.0
2022-05-03 09:30:00,190.38,190.78,189.84,190.61,53640.0,181.469,181.8503,180.9543,181.6883,53640.0
2022-05-03 10:00:00,191.0,191.08,190.15,190.85,113704.0,182.06,182.1363,181.2498,181.917,113704.0
2022-05-03 10:30:00,190.91,191.27,190.02,190.67,67517.0,181.9742,182.3174,181.1259,181.7454,67517.0
2022-05-03 11:00:00,190.53,192.06,190.46,191.82,28904.0,181.612,183.0704,181.5453,182.8416,28904.0
2022-05-03 11:30:00,191.92,192.2,191.46,191.79,54509.0,182.9369,183.2038,182.4985,182.813,54509.0
2022-05-03 12:00:00,191.8,192.04,190.91,191.46,63125.0,182.8226,183.0513,181.9742,182.4985,63125.0
2022-05-03 12:30:00,191.24,191.4,190.94,191.28,70400.0,182.2888,182.4413,182.0028,182.3269,70400.0
2022-05-03 13:00:00,191.55,192.07,191.32,191.58,43808.0,182.5843,183.0799,182.365,182.6128,43808.0
2022-05-03 13:30:00,191.62,192.09,191.53,191.59,42292.0,182.651,183.099,182.5652,182.6224,42292.0
2022-05-03 14:00:00,191.57,191.62,190.37,190.41,34064.0,182.6033,182.651,181.4595,181.4976,34064.0
2022-05-03 14:30:00,190.4,191.47,190.08,191.47,46751.0,181.4881,182.508,181.1831,182.508,46751.0
2022-05-03 15:00:00,191.43,191.8,190.85,191.17,57402.0,182.4699,182.8226,181.917,182.222,57402.0
2022-05-03 15:30:00,191.2,191.39,190.33,190.97,105152.0,182.2506,182.4317,181.4214,182.0314,105152.0
2022-05-04 09:30:00,191.41,191.41,190.68,190.73,37247.0,182.4508,182.4508,181.755,181.8026,37247.0
2022-05-04 10:00:00,190.73,190.78,189.98,190.3,85407.0,181.8026,181.8503,181.0877,181.3928,85407.0
2022-05-04 10:30:00,190.32,190.36,189.85,190.17,143843.0,181.4118,181.45,180.9638,181.2688,143843.0
2022-05-04 11:00:00,190.15,190.18,189.71,189.74,88233.0,181.2498,181.2784,180.8304,180.859,88233.0
2022-05-04 11:30:00,189.73,190.45,189.6,190.24,96010.0,180.8494,181.5357,180.7255,181.3356,96010.0
2022-05-04 12:00:00,190.33,191.18,190.17,191.18,23573.0,181.4214,182.2316,181.2688,182.2316,23573.0
2022-05-04 12:30:00,191.21,191.62,191.1,191.61,41251.0,182.2602,182.651,182.1553,182.6414,41251.0
2022-05-04 13:00:00,191.63,191.76,191.13,191.48,41224.0,182.6605,182.7844,182.1839,182.5175,41224.0
2022-05-04 13:30:00,191.3,191.91,191.23,191.7,69379.0,182.346,182.9274,182.2792,182.7272,69379.0
2022-05-04 14:00:00,192.04,192.44,190.57,191.94,33123.0,183.0513,183.4326,181.6501,182.956,33123.0
2022-05-04 14:30:00,191.86,194.55,189.84,194.12,112550.0,182.8797,185.4438,180.9543,185.034,112550.0
2022-05-04 15:00:00,194.35,195.91,194.18,195.89,58512.0,185.2532,186.7402,185.0912,186.7211,58512.0
2022-05-04 15:30:00,195.9,197.06,195.89,196.74,104681.0,186.7306,187.8363,186.7211,187.5313,104681.0
2022-05-05 09:30:00,194.72,194.76,193.13,193.26,58639.0,185.6059,185.644,184.0903,184.2142,58639.0
2022-05-05 10:00:00,193.13,193.13,191.4,191.72,25582.0,184.0903,184.0903,182.4413,182.7463,25582.0
2022-05-05 10:30:00,191.5,191.68,190.31,190.86,41240.0,182.5366,182.7082,181.4023,181.9265,41240.0
2022-05-05 11:00:00,191.0,191.0,189.62,189.79,41509.0,182.06,182.06,180.7446,180.9066,41509.0
2022-05-05 11:30:00,189.93,190.64,188.91,189.03,34047.0,181.0401,181.7168,180.0678,180.1822,34047.0
2022-05-05 12:00:00,188.75,190.05,188.49,189.74,24701.0,179.9153,181.1545,179.6675,180.859,24701.0
2022-05-05 12:30:00,189.77,189.9,188.79,189.6,55725.0,180.8876,181.0115,179.9534,180.7255,55725.0
2022-05-05 13:00:00,190.29,190.79,189.7,190.07,34004.0,181.3832,181.8598,180.8208,181.1735,34004.0
2022-05-05 13:30:00,189.66,190.45,189.15,189.38,93134.0,180.7827,181.5357,180.2966,180.5158,93134.0
2022-05-05 14:00:00,189.14,190.02,188.91,189.07,20818.0,180.2871,181.1259,180.0678,180.2203,20818.0
2022-05-05 14:30:00,188.81,189.58,188.56,188.99,93442.0,179.9725,180.7065,179.7342,180.1441,93442.0
2022-05-05 15:00:00,189.02,189.13,187.72,187.86,45913.0,180.1727,180.2775,178.9335,179.067,45913.0
2022-05-05 15:30:00,187.67,189.77,187.59,189.69,113757.0,178.8859,180.8876,178.8096,180.8113,113757.0
2022-05-06 09:30:00,188.53,188.53,185.65,185.94,60865.0,179.7056,179.7056,176.9604,177.2368,60865.0
2022-05-06 10:00:00,186.09,188.41,185.77,187.59,78077.0,177.3798,179.5912,177.0748,178.8096,78077.0
2022-05-06 10:30:00,187.45,189.13,186.52,188.99,165588.0,178.6762,180.2775,177.7897,180.1441,165588.0
2022-05-06 11:00:00,188.88,189.89,188.2,189.42,50091.0,180.0392,181.002,179.3911,180.5539,50091.0
2022-05-06 11:30:00,189.47,189.48,187.47,187.62,53398.0,180.6016,180.6111,178.6952,178.8382,53398.0
2022-05-06 12:00:00,187.6,189.01,187.6,188.42,71949.0,178.8191,180.1631,178.8191,179.6008,71949.0
2022-05-06 12:30:00,188.28,189.44,188.06,189.38,29692.0,179.4673,180.573,179.2576,180.5158,29692.0
2022-05-06 13:00:00,189.37,189.64,188.16,188.55,35322.0,180.5063,180.7637,179.3529,179.7247,35322.0
2022-05-06 13:30:00,188.63,188.99,187.52,187.72,42520.0,179.8009,180.1441,178.7429,178.9335,42520.0
2022-05-06 14:00:00,187.49,187.83,186.87,187.05,42855.0,178.7143,179.0384,178.1233,178.2949,42855.0
2022-05-06 14:30:00,187.08,187.75,186.69,187.65,33237.0,178.3235,178.9621,177.9517,178.8668,33237.0
2022-05-06 15:00:00,186.96,187.24,186.39,186.93,119828.0,178.2091,178.476,177.6658,178.1805,119828.0
2022-05-06 15:30:00,187.01,188.79,187.0,188.24,104039.0,178.2568,179.9534,178.2472,179.4292,104039.0
2022-05-09 09:30:00,185.24,185.7,184.41,185.07,63681.0,176.5696,177.0081,175.7784,176.4076,63681.0
2022-05-09 10:00:00,184.78,185.18,183.84,183.88,59497.0,176.1311,176.5124,175.2351,175.2733,59497.0
2022-05-09 10:30:00,183.77,184.11,183.09,183.29,57208.0,175.1684,175.4925,174.5202,174.7109,57208.0
2022-05-09 11:00:00,183.1,183.48,182.7,182.79,31266.0,174.5298,174.892,174.1485,174.2343,31266.0
2022-05-09 11:30:00,182.79,183.82,182.4,183.63,23828.0,174.2343,175.2161,173.8625,175.035,23828.0
2022-05-09 12:00:00,183.51,184.59,183.08,184.18,42008.0,174.9206,175.95,174.5107,175.5592,42008.0
2022-05-09 12:30:00,183.92,184.45,183.06,183.12,28118.0,175.3114,175.8166,174.4916,174.5488,28118.0
2022-05-09 13:00:00,183.12,183.46,182.78,183.46,35961.0,174.5488,174.8729,174.2247,174.8729,35961.0
2022-05-09 13:30:00,183.44,183.57,182.42,182.98,23871.0,174.8539,174.9778,173.8816,174.4154,23871.0
2022-05-09 14:00:00,182.95,183.26,182.52,182.66,32967.0,174.3868,174.6823,173.9769,174.1104,32967.0
2022-05-09 14:30:00,182.62,183.33,182.25,183.25,68063.0,174.0722,174.749,173.7196,174.6727,68063.0
2022-05-09 15:00:00,183.25,183.78,182.3,182.44,63519.0,174.6727,175.1779,173.7672,173.9007,63519.0
2022-05-09 15:30:00,182.46,182.51,181.05,181.86,138576.0,173.9197,173.9674,172.5757,173.3478,138576.0
2022-05-10 09:30:00,184.87,185.43,183.43,184.41,114427.0,176.2169,176.7507,174.8443,175.7784,114427.0
2022-05-10 10:00:00,184.49,184.94,183.67,183.67,68331.0,175.8547,176.2836,175.0731,175.0731,68331.0
2022-05-10 10:30:00,183.71,183.8,181.93,182.02,70953.0,175.1112,175.197,173.4145,173.5003,70953.0
2022-05-10 11:00:00,182.1,182.34,180.82,181.23,42314.0,173.5766,173.8053,172.3565,172.7473,42314.0
2022-05-10 11:30:00,181.16,182.0,180.64,181.48,75313.0,172.6806,173.4813,172.1849,172.9856,75313.0
2022-05-10 12:00:00,181.39,181.87,180.75,180.95,70461.0,172.8998,173.3573,172.2898,172.4804,70461.0
2022-05-10 12:30:00,181.08,181.38,180.22,180.7,28813.0,172.6043,172.8903,171.7846,172.2421,28813.0
2022-05-10 13:00:00,180.75,181.9,180.75,181.9,58115.0,172.2898,173.3859,172.2898,173.3859,58115.0
2022-05-10 13:30:00,182.0,184.05,181.97,184.04,105838.0,173.4813,175.4353,173.4527,175.4258,105838.0
2022-05-10 14:00:00,183.96,184.18,182.65,183.05,109870.0,175.3495,175.5592,174.1008,174.4821,109870.0
2022-05-10 14:30:00,183.09,183.76,182.71,183.25,50298.0,174.5202,175.1589,174.158,174.6727,50298.0
2022-05-10 15:00:00,183.38,183.99,182.4,182.47,115596.0,174.7967,175.3781,173.8625,173.9293,115596.0
2022-05-10 15:30:00,182.54,182.54,181.87,182.32,130993.0,173.996,173.996,173.3573,173.7863,130993.0
2022-05-11 09:30:00,181.77,184.04,180.84,183.12,101856.0,173.262,175.4258,172.3755,174.5488,101856.0
2022-05-11 10:00:00,183.59,184.16,182.5,184.06,45373.0,174.9968,175.5402,173.9578,175.4448,45373.0
2022-05-11 10:30:00,183.72,184.46,183.03,183.32,29317.0,175.1207,175.8261,174.463,174.7395,29317.0
2022-05-11 11:00:00,183.37,183.52,182.4,183.5,177805.0,174.7871,174.9301,173.8625,174.911,177805.0
2022-05-11 11:30:00,183.4,184.3,183.0,183.03,22975.0,174.8157,175.6736,174.4344,174.463,22975.0
2022-05-11 12:00:00,183.18,183.31,182.01,182.07,92009.0,174.606,174.7299,173.4908,173.548,92009.0
2022-05-11 12:30:00,182.03,182.34,181.11,181.23,85265.0,173.5098,173.8053,172.6329,172.7473,85265.0
2022-05-11 13:00:00,181.13,181.21,180.49,180.5,61832.0,172.652,172.7282,172.0419,172.0515,61832.0
2022-05-11 13:30:00,180.48,180.84,179.47,179.47,68688.0,172.0324,172.3755,171.0697,171.0697,68688.0
2022-05-11 14:00:00,179.89,181.26,179.82,180.75,58930.0,171.47,172.7759,171.4033,172.2898,58930.0
2022-05-11 14:30:00,180.49,181.72,180.32,180.34,168812.0,172.0419,173.2144,171.8799,171.899,168812.0
2022-05-11 15:00:00,180.21,180.39,179.76,179.9,390466.0,171.775,171.9466,171.3461,171.4795,390466.0
2022-05-11 15:30:00,179.88,180.24,178.84,179.15,301658.0,171.4605,171.8036,170.4692,170.7647,301658.0
2022-05-12 09:30:00,177.69,178.37,176.5,177.3,84524.0,169.373,170.0212,168.2387,169.0012,84524.0
2022-05-12 10:00:00,176.75,179.6,176.74,178.96,65506.0,168.477,171.1936,168.4675,170.5835,65506.0
2022-05-12 10:30:00,179.09,180.02,178.44,179.99,94689.0,170.7075,171.5939,170.0879,171.5653,94689.0
2022-05-12 11:00:00,179.84,180.8,179.43,179.54,77426.0,171.4224,172.3374,171.0315,171.1364,77426.0
2022-05-12 11:30:00,179.55,179.55,177.49,177.55,59267.0,171.1459,171.1459,169.1823,169.2395,59267.0
2022-05-12 12:00:00,177.49,178.48,177.2,178.29,106845.0,169.1823,170.126,168.9059,169.9449,106845.0
2022-05-12 12:30:00,178.33,179.19,178.01,178.47,152401.0,169.983,170.8028,169.678,170.1165,152401.0
2022-05-12 13:00:00,178.17,178.42,177.54,177.78,76126.0,169.8305,170.0688,169.23,169.4588,76126.0
2022-05-12 13:30:00,177.63,177.95,176.43,176.64,126338.0,169.3158,169.6208,168.172,168.3721,126338.0
2022-05-12 14:00:00,176.62,177.01,176.26,176.5,214243.0,168.3531,168.7248,168.0099,168.2387,214243.0
2022-05-12 14:30:00,176.52,176.52,175.81,176.13,108619.0,168.2578,168.2578,167.581,167.886,108619.0
2022-05-12 15:00:00,176.12,178.2,176.03,177.23,173792.0,167.8765,169.8591,167.7907,168.9345,173792.0
2022-05-12 15:30:00,177.36,179.25,177.34,179.23,201845.0,169.0584,170.86,169.0394,170.8409,201845.0
2022-05-13 09:30:00,181.14,182.5,180.88,182.16,38510.0,172.6615,173.9578,172.4137,173.6338,38510.0
2022-05-13 10:00:00,182.61,183.57,182.6,183.57,24089.0,174.0627,174.9778,174.0532,174.9778,24089.0
2022-05-13 10:30:00,183.37,183.58,182.67,183.34,27221.0,174.7871,174.9873,174.1199,174.7585,27221.0
2022-05-13 11:00:00,183.11,183.65,183.03,183.58,37654.0,174.5393,175.054,174.463,174.9873,37654.0
2022-05-13 11:30:00,183.57,183.7,183.26,183.61,36423.0,174.9778,175.1017,174.6823,175.0159,36423.0
2022-05-13 12:00:00,183.7,184.38,183.69,183.94,39227.0,175.1017,175.7499,175.0921,175.3304,39227.0
2022-05-13 12:30:00,184.05,184.25,183.36,183.71,46933.0,175.4353,175.6259,174.7776,175.1112,46933.0
2022-05-13 13:00:00,183.76,183.94,183.23,183.45,22412.0,175.1589,175.3304,174.6537,174.8634,22412.0
2022-05-13 13:30:00,183.41,183.47,182.58,182.7,37247.0,174.8253,174.8824,174.0341,174.1485,37247.0
2022-05-13 14:00:00,182.53,182.53,181.71,182.0,40585.0,173.9864,173.9864,173.2048,173.4813,40585.0
2022-05-13 14:30:00,182.23,183.17,182.19,183.17,39735.0,173.7005,174.5965,173.6624,174.5965,39735.0
2022-05-13 15:00:00,183.11,184.04,183.11,184.03,87393.0,174.5393,175.4258,174.5393,175.4162,87393.0
2022-05-13 15:30:00,184.06,184.13,182.91,183.7,84043.0,175.4448,175.5116,174.3487,175.1017,84043.0
2022-05-16 09:30:00,182.99,183.51,181.85,182.32,42513.0,174.4249,174.9206,173.3383,173.7863,42513.0
2022-05-16 10:00:00,182.38,183.66,181.87,183.65,11128.0,173.8435,175.0636,173.3573,175.054,11128.0
2022-05-16 10:30:00,183.54,183.54,182.23,182.25,43139.0,174.9492,174.9492,173.7005,173.7196,43139.0
2022-05-16 11:00:00,182.08,182.7,181.96,182.27,7174.0,173.5575,174.1485,173.4431,173.7386,7174.0
2022-05-16 11:30:00,182.37,183.56,182.21,183.44,19597.0,173.8339,174.9682,173.6814,174.8539,19597.0
2022-05-16 12:00:00,183.5,183.74,182.77,183.02,18804.0,174.911,175.1398,174.2152,174.4535,18804.0
2022-05-16 12:30:00,182.9,183.16,182.56,182.68,14373.0,174.3391,174.587,174.015,174.1294,14373.0
2022-05-16 13:00:00,182.5,183.84,182.5,183.77,7946.0,173.9578,175.2351,173.9578,175.1684,7946.0
2022-05-16 13:30:00,183.81,183.99,183.64,183.66,20942.0,175.2065,175.3781,175.0445,175.0636,20942.0
2022-05-16 14:00:00,183.46,184.4,183.46,184.4,12666.0,174.8729,175.7689,174.8729,175.7689,12666.0
2022-05-16 14:30:00,184.47,184.57,184.01,184.09,40714.0,175.8356,175.931,175.3972,175.4734,40714.0
2022-05-16 15:00:00,184.15,184.2,183.1,183.19,58298.0,175.5306,175.5783,174.5298,174.6156,58298.0
2022-05-16 15:30:00,183.14,183.25,182.44,182.8,63598.0,174.5679,174.6727,173.9007,174.2438,63598.0
2022-05-17 09:30:00,185.59,185.79,184.81,185.08,25628.0,176.9032,177.0939,176.1597,176.4171,25628.0
2022-05-17 10:00:00,185.42,185.51,184.65,184.65,9177.0,176.7412,176.827,176.0072,176.0072,9177.0
2022-05-17 10:30:00,184.82,184.82,183.97,184.17,25379.0,176.1693,176.1693,175.359,175.5497,25379.0
2022-05-17 11:00:00,184.28,184.91,184.28,184.91,4524.0,175.6545,176.255,175.6545,176.255,4524.0
2022-05-17 11:30:00,185.12,185.4,185.0,185.21,4953.0,176.4552,176.7221,176.3408,176.541,4953.0
2022-05-17 12:00:00,185.25,185.5,184.86,185.43,34937.0,176.5791,176.8174,176.2074,176.7507,34937.0
2022-05-17 12:30:00,185.36,185.82,185.32,185.5,19988.0,176.684,177.1225,176.6459,176.8174,19988.0
2022-05-17 13:00:00,185.5,185.95,185.17,185.66,10576.0,176.8174,177.2464,176.5029,176.9699,10576.0
2022-05-17 13:30:00,185.74,185.83,185.54,185.55,28587.0,177.0462,177.132,176.8556,176.8651,28587.0
2022-05-17 14:00:00,185.69,186.01,184.35,185.11,28188.0,176.9985,177.3036,175.7213,176.4457,28188.0
2022-05-17 14:30:00,185.06,186.21,184.47,185.99,127281.0,176.398,177.4942,175.8356,177.2845,127281.0
2022-05-17 15:00:00,186.09,186.53,186.09,186.4,61594.0,177.3798,177.7992,177.3798,177.6753,61594.0
2022-05-17 15:30:00,186.39,186.5,185.79,186.45,47494.0,177.6658,177.7706,177.0939,177.723,47494.0
2022-05-18 09:30:00,184.35,184.42,183.13,183.13,25853.0,175.7213,175.788,174.5584,174.5584,25853.0
2022-05-18 10:00:00,183.27,183.66,183.0,183.0,17416.0,174.6918,175.0636,174.4344,174.4344,17416.0
2022-05-18 10:30:00,182.87,183.13,182.76,183.0,10368.0,174.3105,174.5584,174.2057,174.4344,10368.0
2022-05-18 11:00:00,182.97,183.0,181.27,181.28,29615.0,174.4059,174.4344,172.7854,172.795,29615.0
2022-05-18 11:30:00,181.17,181.86,181.03,181.13,25165.0,172.6901,173.3478,172.5567,172.652,25165.0
2022-05-18 12:00:00,180.97,181.08,180.51,180.69,140128.0,172.4995,172.6043,172.061,172.2326,140128.0
2022-05-18 12:30:00,180.56,181.34,180.56,181.33,29870.0,172.1087,172.8521,172.1087,172.8426,29870.0
2022-05-18 13:00:00,181.15,181.15,179.92,180.07,59838.0,172.671,172.671,171.4986,171.6416,59838.0
2022-05-18 13:30:00,180.08,180.23,179.24,179.45,17236.0,171.6511,171.7941,170.8504,171.0506,17236.0
2022-05-18 14:00:00,179.5,179.82,179.21,179.74,41681.0,171.0983,171.4033,170.8218,171.327,41681.0
2022-05-18 14:30:00,179.76,179.81,178.84,178.87,64297.0,171.3461,171.3938,170.4692,170.4978,64297.0
2022-05-18 15:00:00,178.97,179.26,178.44,178.49,87762.0,170.5931,170.8695,170.0879,170.1355,87762.0
2022-05-18 15:30:00,178.57,179.34,178.35,178.98,182208.0,170.2118,170.9458,170.0021,170.6026,182208.0
2022-05-19 09:30:00,177.53,179.0,176.89,177.63,62777.0,169.2205,170.6217,168.6104,169.3158,62777.0
2022-05-19 10:00:00,177.5,179.0,177.5,178.12,30561.0,169.1919,170.6217,169.1919,169.7829,30561.0
2022-05-19 10:30:00,177.79,178.61,177.34,177.88,20847.0,169.4683,170.2499,169.0394,169.5541,20847.0
2022-05-19 11:00:00,178.21,178.39,177.57,178.2,15750.0,169.8686,170.0402,169.2586,169.8591,15750.0
2022-05-19 11:30:00,178.28,179.76,178.22,179.1,41030.0,169.9354,171.3461,169.8782,170.717,41030.0
2022-05-19 12:00:00,179.21,179.69,178.77,179.0,15805.0,170.8218,171.2794,170.4024,170.6217,15805.0
2022-05-19 12:30:00,179.24,179.25,177.79,178.29,33962.0,170.8504,170.86,169.4683,169.9449,33962.0
2022-05-19 13:00:00,178.32,178.53,177.66,178.08,35323.0,169.9735,170.1737,169.3444,169.7447,35323.0
2022-05-19 13:30:00,178.25,179.33,177.74,179.11,40488.0,169.9068,170.9362,169.4206,170.7265,40488.0
2022-05-19 14:00:00,179.03,179.03,178.41,178.76,23386.0,170.6503,170.6503,170.0593,170.3929,23386.0
2022-05-19 14:30:00,178.63,179.69,178.6,179.59,58983.0,170.269,171.2794,170.2404,171.1841,58983.0
2022-05-19 15:00:00,179.78,180.07,178.25,178.29,45678.0,171.3652,171.6416,169.9068,169.9449,45678.0
2022-05-19 15:30:00,178.37,178.69,177.93,178.1,85197.0,170.0212,170.3262,169.6018,169.7638,85197.0
2022-05-20 09:30:00,179.99,180.07,179.22,179.71,58244.0,171.5653,171.6416,170.8314,171.2984,58244.0
2022-05-20 10:00:00,179.62,179.83,178.32,178.84,17814.0,171.2127,171.4128,169.9735,170.4692,17814.0
2022-05-20 10:30:00,178.75,178.9,177.28,177.28,41057.0,170.3834,170.5264,168.9822,168.9822,41057.0
2022-05-20 11:00:00,177.16,177.39,176.25,176.81,25287.0,168.8678,169.087,168.0004,168.5342,25287.0
2022-05-20 11:30:00,176.78,177.14,176.54,176.55,11932.0,168.5056,168.8487,168.2768,168.2863,11932.0
2022-05-20 12:00:00,176.57,176.61,175.34,175.69,40943.0,168.3054,168.3435,167.133,167.4666,40943.0
2022-05-20 12:30:00,175.61,175.88,174.56,174.94,81159.0,167.3903,167.6477,166.3895,166.7517,81159.0
2022-05-20 13:00:00,174.64,175.05,173.93,174.0,63609.0,166.4657,166.8566,165.789,165.8557,63609.0
2022-05-20 13:30:00,174.07,175.54,174.07,175.24,44742.0,165.9224,167.3236,165.9224,167.0377,44742.0
2022-05-20 14:00:00,175.25,175.33,174.45,174.61,35484.0,167.0472,167.1235,166.2846,166.4372,35484.0
2022-05-20 14:30:00,174.88,175.93,174.33,175.44,48589.0,166.6945,167.6954,166.1703,167.2283,48589.0
2022-05-20 15:00:00,175.32,176.14,174.79,176.14,47118.0,167.1139,167.8955,166.6087,167.8955,47118.0
2022-05-20 15:30:00,176.17,178.26,175.82,178.16,109648.0,167.9241,169.9163,167.5905,169.821,109648.0
2022-05-23 09:30:00,179.51,180.22,178.9,179.23,63713.0,171.1078,171.7846,170.5264,170.8409,63713.0
2022-05-23 10:00:00,179.25,180.02,178.37,180.02,107739.0,170.86,171.5939,170.0212,171.5939,107739.0
2022-05-23 10:30:00,179.88,180.49,179.47,179.88,59858.0,171.4605,172.0419,171.0697,171.4605,59858.0
2022-05-23 11:00:00,179.98,180.99,179.85,180.86,44352.0,171.5558,172.5185,171.4319,172.3946,44352.0
2022-05-23 11:30:00,180.88,181.4,180.87,181.28,10827.0,172.4137,172.9093,172.4041,172.795,10827.0
2022-05-23 12:00:00,181.16,181.64,181.16,181.17,9551.0,172.6806,173.1381,172.6806,172.6901,9551.0
2022-05-23 12:30:00,181.16,181.3,180.71,180.9,8619.0,172.6806,172.814,172.2516,172.4327,8619.0
2022-05-23 13:00:00,180.95,180.97,180.13,180.59,49699.0,172.4804,172.4995,171.6988,172.1372,49699.0
2022-05-23 13:30:00,180.53,181.36,180.51,181.28,50588.0,172.0801,172.8712,172.061,172.795,50588.0
2022-05-23 14:00:00,181.45,181.6,181.03,181.34,39559.0,172.957,173.1,172.5567,172.8521,39559.0
2022-05-23 14:30:00,181.31,181.79,181.05,181.09,28524.0,172.8235,173.2811,172.5757,172.6138,28524.0
2022-05-23 15:00:00,181.1,181.54,180.84,180.94,42615.0,172.6234,173.0428,172.3755,172.4709,42615.0
2022-05-23 15:30:00,181.09,181.45,180.51,181.41,57671.0,172.6138,172.957,172.061,172.9189,57671.0
2022-05-24 09:30:00,179.29,179.35,178.31,178.32,31105.0,170.8981,170.9553,169.964,169.9735,31105.0
2022-05-24 10:00:00,178.31,178.32,176.79,177.56,62646.0,169.964,169.9735,168.5151,169.2491,62646.0
2022-05-24 10:30:00,177.47,177.52,176.66,176.9,17779.0,169.1633,169.2109,168.3912,168.62,17779.0
2022-05-24 11:00:00,177.05,177.53,176.84,177.23,21528.0,168.7629,169.2205,168.5628,168.9345,21528.0
2022-05-24 11:30:00,177.36,178.19,177.18,178.19,24649.0,169.0584,169.8496,168.8869,169.8496,24649.0
2022-05-24 12:00:00,178.13,179.16,178.07,178.33,27820.0,169.7924,170.7742,169.7352,169.983,27820.0
2022-05-24 12:30:00,178.37,178.37,177.69,178.08,32338.0,170.0212,170.0212,169.373,169.7447,32338.0
2022-05-24 13:00:00,177.9,178.0,177.42,178.0,23832.0,169.5732,169.6685,169.1156,169.6685,23832.0
2022-05-24 13:30:00,177.81,178.81,177.63,178.6,38392.0,169.4874,170.4406,169.3158,170.2404,38392.0
2022-05-24 14:00:00,178.69,179.36,178.34,178.93,60840.0,170.3262,170.9648,169.9926,170.5549,60840.0
2022-05-24 14:30:00,178.72,179.34,178.06,178.31,44731.0,170.3548,170.9458,169.7257,169.964,44731.0
2022-05-24 15:00:00,178.3,179.22,178.29,179.03,73673.0,169.9544,170.8314,169.9449,170.6503,73673.0
2022-05-24 15:30:00,179.17,180.24,179.1,179.74,96345.0,170.7837,171.8036,170.717,171.327,96345.0
2022-05-25 09:30:00,178.98,180.31,178.85,180.0,41737.0,170.6026,171.8704,170.4787,171.5749,41737.0
2022-05-25 10:00:00,179.84,180.97,179.66,180.97,49622.0,171.4224,172.4995,171.2508,172.4995,49622.0
2022-05-25 10:30:00,180.93,181.38,180.62,180.91,19805.0,172.4613,172.8903,172.1658,172.4423,19805.0
2022-05-25 11:00:00,180.8,180.93,180.46,180.72,13166.0,172.3374,172.4613,172.0133,172.2612,13166.0
2022-05-25 11:30:00,180.55,180.65,179.92,180.42,65884.0,172.0991,172.1944,171.4986,171.9752,65884.0
2022-05-25 12:00:00,180.42,180.56,179.52,179.65,20474.0,171.9752,172.1087,171.1173,171.2412,20474.0
2022-05-25 12:30:00,179.84,180.0,179.46,180.0,20231.0,171.4224,171.5749,171.0601,171.5749,20231.0
2022-05-25 13:00:00,179.83,180.08,179.57,180.08,37809.0,171.4128,171.6511,171.165,171.6511,37809.0
2022-05-25 13:30:00,180.07,180.36,179.98,180.19,37410.0,171.6416,171.918,171.5558,171.756,37410.0
2022-05-25 14:00:00,180.12,181.22,179.24,181.17,36834.0,171.6892,172.7378,170.8504,172.6901,36834.0
2022-05-25 14:30:00,181.37,181.6,180.99,181.53,82493.0,172.8807,173.1,172.5185,173.0333,82493.0
2022-05-25 15:00:00,181.56,182.39,181.54,181.97,77747.0,173.0618,173.853,173.0428,173.4527,77747.0
2022-05-25 15:30:00,181.99,182.08,181.02,181.49,60240.0,173.4717,173.5575,172.5471,172.9951,60240.0
2022-05-26 09:30:00,181.86,183.91,181.83,183.91,96106.0,173.3478,175.3019,173.3192,175.3019,96106.0
2022-05-26 10:00:00,183.79,184.45,183.75,184.31,23242.0,175.1875,175.8166,175.1493,175.6831,23242.0
2022-05-26 10:30:00,184.17,184.47,184.0,184.47,10156.0,175.5497,175.8356,175.3876,175.8356,10156.0
2022-05-26 11:00:00,184.45,184.82,184.44,184.59,94320.0,175.8166,176.1693,175.807,175.95,94320.0
2022-05-26 11:30:00,184.61,184.72,184.38,184.72,70713.0,175.9691,176.0739,175.7499,176.0739,70713.0
2022-05-26 12:00:00,184.68,185.3,184.61,185.3,129162.0,176.0358,176.6268,175.9691,176.6268,129162.0
2022-05-26 12:30:00,185.29,185.63,185.12,185.63,8588.0,176.6173,176.9413,176.4552,176.9413,8588.0
2022-05-26 13:00:00,185.62,185.87,185.21,185.25,15681.0,176.9318,177.1701,176.541,176.5791,15681.0
2022-05-26 13:30:00,185.3,185.49,185.29,185.45,19157.0,176.6268,176.8079,176.6173,176.7698,19157.0
2022-05-26 14:00:00,185.52,185.65,185.37,185.52,14325.0,176.8365,176.9604,176.6935,176.8365,14325.0
2022-05-26 14:30:00,185.46,185.54,185.18,185.46,36586.0,176.7793,176.8556,176.5124,176.7793,36586.0
2022-05-26 15:00:00,185.42,185.43,184.77,185.14,22425.0,176.7412,176.7507,176.1216,176.4743,22425.0
2022-05-26 15:30:00,185.06,185.93,184.98,185.11,33444.0,176.398,177.2273,176.3218,176.4457,33444.0
2022-05-27 09:30:00,186.61,187.92,186.39,187.82,24129.0,177.8755,179.1242,177.6658,179.0288,24129.0
2022-05-27 10:00:00,187.87,188.42,187.74,188.18,43808.0,179.0765,179.6008,178.9526,179.372,43808.0
2022-05-27 10:30:00,188.25,188.33,187.76,187.76,41007.0,179.4387,179.515,178.9716,178.9716,41007.0
2022-05-27 11:00:00,187.8,188.29,187.55,188.14,16205.0,179.0098,179.4768,178.7715,179.3339,16205.0
2022-05-27 11:30:00,188.23,188.57,188.16,188.47,22198.0,179.4196,179.7437,179.3529,179.6484,22198.0
2022-05-27 12:00:00,188.58,188.7,188.3,188.39,5213.0,179.7533,179.8677,179.4864,179.5722,5213.0
2022-05-27 12:30:00,188.44,188.56,188.24,188.48,11327.0,179.6198,179.7342,179.4292,179.6579,11327.0
2022-05-27 13:00:00,188.58,188.65,188.45,188.53,8795.0,179.7533,179.82,179.6294,179.7056,8795.0
2022-05-27 13:30:00,188.58,188.59,188.33,188.43,12267.0,179.7533,179.7628,179.515,179.6103,12267.0
2022-05-27 14:00:00,188.47,188.66,188.38,188.58,14789.0,179.6484,179.8295,179.5626,179.7533,14789.0
2022-05-27 14:30:00,188.63,188.87,188.53,188.87,9350.0,179.8009,180.0297,179.7056,180.0297,9350.0
2022-05-27 15:00:00,188.84,189.44,188.8,189.44,14399.0,180.0011,180.573,179.963,180.573,14399.0
2022-05-27 15:30:00,189.42,189.85,189.1,189.85,33871.0,180.5539,180.9638,180.2489,180.9638,33871.0
2022-05-31 09:30:00,189.21,189.22,187.51,187.82,33187.0,180.3538,180.3633,178.7333,179.0288,33187.0
2022-05-31 10:00:00,187.97,188.57,187.44,188.23,7883.0,179.1718,179.7437,178.6666,179.4196,7883.0
2022-05-31 10:30:00,188.62,188.86,188.31,188.78,12714.0,179.7914,180.0202,179.4959,179.9439,12714.0
2022-05-31 11:00:00,188.87,189.01,188.01,188.13,31978.0,180.0297,180.1631,179.2099,179.3243,31978.0
2022-05-31 11:30:00,188.09,189.41,187.95,189.41,2145.0,179.2862,180.5444,179.1528,180.5444,2145.0
2022-05-31 12:00:00,189.46,189.87,188.96,189.17,10839.0,180.5921,180.9829,180.1155,180.3157,10839.0
2022-05-31 12:30:00,189.32,189.95,189.31,189.76,8745.0,180.4586,181.0591,180.4491,180.878,8745.0
2022-05-31 13:00:00,189.64,189.75,189.02,189.02,21612.0,180.7637,180.8685,180.1727,180.1727,21612.0
2022-05-31 13:30:00,189.09,189.96,189.09,189.94,21578.0,180.2394,181.0687,180.2394,181.0496,21578.0
2022-05-31 14:00:00,190.05,190.2,189.58,189.59,16941.0,181.1545,181.2974,180.7065,180.716,16941.0
2022-05-31 14:30:00,189.77,189.81,188.3,188.68,14111.0,180.8876,180.9257,179.4864,179.8486,14111.0
2022-05-31 15:00:00,188.63,189.32,188.28,189.23,31616.0,179.8009,180.4586,179.4673,180.3728,31616.0
2022-05-31 15:30:00,189.3,189.67,188.44,188.61,100838.0,180.4396,180.7922,179.6198,179.7819,100838.0
2022-06-01 09:30:00,189.76,190.18,189.3,189.7,26616.0,180.878,181.2784,180.4396,180.8208,26616.0
2022-06-01 10:00:00,189.39,189.55,187.44,187.44,16996.0,180.5254,180.6779,178.6666,178.6666,16996.0
2022-06-01 10:30:00,187.39,187.7,186.89,187.7,36176.0,178.619,178.9145,178.1424,178.9145,36176.0
2022-06-01 11:00:00,187.38,187.42,186.36,186.67,18428.0,178.6094,178.6476,177.6372,177.9327,18428.0
2022-06-01 11:30:00,186.7,186.81,186.15,186.27,12012.0,177.9613,178.0661,177.437,177.5514,12012.0
2022-06-01 12:00:00,186.23,186.51,185.95,186.38,15041.0,177.5133,177.7802,177.2464,177.6562,15041.0
2022-06-01 12:30:00,186.15,186.5,185.99,186.29,39716.0,177.437,177.7706,177.2845,177.5705,39716.0
2022-06-01 13:00:00,186.3,187.03,186.28,186.91,32103.0,177.58,178.2758,177.5609,178.1614,32103.0
2022-06-01 13:30:00,186.81,187.43,186.81,187.21,95841.0,178.0661,178.6571,178.0661,178.4474,95841.0
2022-06-01 14:00:00,187.15,188.22,187.15,188.18,23586.0,178.3902,179.4101,178.3902,179.372,23586.0
2022-06-01 14:30:00,188.06,188.3,187.67,187.74,18750.0,179.2576,179.4864,178.8859,178.9526,18750.0
2022-06-01 15:00:00,187.79,188.33,187.66,188.17,16791.0,179.0002,179.515,178.8763,179.3625,16791.0
2022-06-01 15:30:00,187.85,188.33,187.07,187.11,28335.0,179.0574,179.515,178.3139,178.3521,28335.0
2022-06-02 09:30:00,186.94,187.03,186.18,186.52,28707.0,178.19,178.2758,177.4656,177.7897,28707.0
2022-06-02 10:00:00,186.82,187.67,186.08,186.24,60895.0,178.0756,178.8859,177.3703,177.5228,60895.0
2022-06-02 10:30:00,186.5,187.38,186.5,187.38,26905.0,177.7706,178.6094,177.7706,178.6094,26905.0
2022-06-02 11:00:00,187.42,188.3,187.42,188.22,28725.0,178.6476,179.4864,178.6476,179.4101,28725.0
2022-06-02 11:30:00,188.24,188.98,187.91,188.56,52635.0,179.4292,180.1345,179.1146,179.7342,52635.0
2022-06-02 12:00:00,188.51,189.28,188.45,189.24,31461.0,179.6865,180.4205,179.6294,180.3824,31461.0
2022-06-02 12:30:00,189.35,189.56,189.29,189.46,11560.0,180.4872,180.6874,180.43,180.5921,11560.0
2022-06-02 13:00:00,189.46,189.61,189.26,189.47,8329.0,180.5921,180.7351,180.4014,180.6016,8329.0
2022-06-02 13:30:00,189.56,189.93,189.51,189.83,74278.0,180.6874,181.0401,180.6397,180.9448,74278.0
2022-06-02 14:00:00,189.76,190.1,189.74,189.88,11527.0,180.878,181.2021,180.859,180.9924,11527.0
2022-06-02 14:30:00,190.01,190.17,189.68,189.68,29610.0,181.1163,181.2688,180.8018,180.8018,29610.0
2022-06-02 15:00:00,189.64,190.25,189.64,189.8,32856.0,180.7637,181.3451,180.7637,180.9162,32856.0
2022-06-02 15:30:00,189.9,190.86,189.89,190.85,47394.0,181.0115,181.9265,181.002,181.917,47394.0
2022-06-03 09:30:00,188.54,189.1,188.13,188.75,20224.0,179.7151,180.2489,179.3243,179.9153,20224.0
2022-06-03 10:00:00,189.05,189.24,188.43,188.43,25426.0,180.2013,180.3824,179.6103,179.6103,25426.0
2022-06-03 10:30:00,188.33,188.66,187.83,188.05,39885.0,179.515,179.8295,179.0384,179.2481,39885.0
2022-06-03 11:00:00,187.76,187.77,187.29,187.37,28913.0,178.9716,178.9812,178.5236,178.5999,28913.0
2022-06-03 11:30:00,187.63,187.85,187.37,187.62,13989.0,178.8477,179.0574,178.5999,178.8382,13989.0
2022-06-03 12:00:00,187.64,188.03,187.33,187.86,15292.0,178.8573,179.229,178.5618,179.067,15292.0
2022-06-03 12:30:00,187.87,188.39,187.81,188.39,27788.0,179.0765,179.5722,179.0193,179.5722,27788.0
2022-06-03 13:00:00,188.39,188.85,187.92,188.17,5231.0,179.5722,180.0106,179.1242,179.3625,5231.0
2022-06-03 13:30:00,188.06,188.14,187.59,187.8,16938.0,179.2576,179.3339,178.8096,179.0098,16938.0
2022-06-03 14:00:00,187.67,188.36,187.63,188.35,13519.0,178.8859,179.5436,178.8477,179.534,13519.0
2022-06-03 14:30:00,188.33,188.33,187.76,188.12,25648.0,179.515,179.515,178.9716,179.3148,25648.0
2022-06-03 15:00:00,188.15,188.21,187.35,187.69,21663.0,179.3434,179.4006,178.5808,178.9049,21663.0
2022-06-03 15:30:00,187.79,187.95,187.38,187.62,22072.0,179.0002,179.1528,178.6094,178.8382,22072.0
2022-06-06 09:30:00,189.68,189.88,189.12,189.59,18801.0,180.8018,180.9924,180.268,180.716,18801.0
2022-06-06 10:00:00,189.81,190.35,189.8,190.24,36015.0,180.9257,181.4404,180.9162,181.3356,36015.0
2022-06-06 10:30:00,190.15,190.38,190.01,190.16,5918.0,181.2498,181.469,181.1163,181.2593,5918.0
2022-06-06 11:00:00,190.26,190.34,188.78,188.95,15672.0,181.3546,181.4309,179.9439,180.1059,15672.0
2022-06-06 11:30:00,188.81,189.32,188.71,189.15,16893.0,179.9725,180.4586,179.8772,180.2966,16893.0
2022-06-06 12:00:00,188.63,188.63,188.02,188.16,7208.0,179.8009,179.8009,179.2195,179.3529,7208.0
2022-06-06 12:30:00,187.88,188.49,187.79,188.49,3110.0,179.086,179.6675,179.0002,179.6675,3110.0
2022-06-06 13:00:00,188.38,188.48,188.09,188.18,3881.0,179.5626,179.6579,179.2862,179.372,3881.0
2022-06-06 13:30:00,188.27,189.18,188.26,189.18,15951.0,179.4578,180.3252,179.4482,180.3252,15951.0
2022-06-06 14:00:00,189.2,189.2,188.2,188.21,11126.0,180.3442,180.3442,179.3911,179.4006,11126.0
2022-06-06 14:30:00,188.22,188.36,187.96,188.25,8951.0,179.4101,179.5436,179.1623,179.4387,8951.0
2022-06-06 15:00:00,188.13,188.23,187.76,187.92,8696.0,179.3243,179.4196,178.9716,179.1242,8696.0
2022-06-06 15:30:00,188.01,188.43,187.71,188.26,22221.0,179.2099,179.6103,178.924,179.4482,22221.0
2022-06-07 09:30:00,186.63,187.65,186.3,187.43,32207.0,177.8945,178.8668,177.58,178.6571,32207.0
2022-06-07 10:00:00,187.17,188.07,187.02,188.05,9560.0,178.4093,179.2671,178.2663,179.2481,9560.0
2022-06-07 10:30:00,188.05,189.12,188.05,188.95,25307.0,179.2481,180.268,179.2481,180.1059,25307.0
2022-06-07 11:00:00,188.91,188.98,188.26,188.26,16253.0,180.0678,180.1345,179.4482,179.4482,16253.0
2022-06-07 11:30:00,188.13,188.33,187.95,188.21,4561.0,179.3243,179.515,179.1528,179.4006,4561.0
2022-06-07 12:00:00,188.32,188.34,187.85,188.08,16455.0,179.5054,179.5245,179.0574,179.2767,16455.0
2022-06-07 12:30:00,188.21,188.66,188.2,188.62,24714.0,179.4006,179.8295,179.3911,179.7914,24714.0
2022-06-07 13:00:00,188.57,189.05,188.51,188.97,8500.0,179.7437,180.2013,179.6865,180.125,8500.0
2022-06-07 13:30:00,189.05,189.07,188.88,188.95,9696.0,180.2013,180.2203,180.0392,180.1059,9696.0
2022-06-07 14:00:00,188.82,189.55,188.82,189.49,9045.0,179.982,180.6779,179.982,180.6207,9045.0
2022-06-07 14:30:00,189.56,189.67,189.07,189.33,11824.0,180.6874,180.7922,180.2203,180.4682,11824.0
2022-06-07 15:00:00,189.44,189.72,189.4,189.68,17952.0,180.573,180.8399,180.5349,180.8018,17952.0
2022-06-07 15:30:00,189.68,190.3,189.68,190.09,28412.0,180.8018,181.3928,180.8018,181.1926,28412.0
2022-06-08 09:30:00,189.29,190.27,188.93,190.27,30540.0,180.43,181.3642,180.0869,181.3642,30540.0
2022-06-08 10:00:00,189.95,189.99,189.22,189.63,24448.0,181.0591,181.0973,180.3633,180.7541,24448.0
2022-06-08 10:30:00,189.76,189.89,189.36,189.39,20738.0,180.878,181.002,180.4968,180.5254,20738.0
2022-06-08 11:00:00,189.44,190.07,189.29,189.96,68031.0,180.573,181.1735,180.43,181.0687,68031.0
2022-06-08 11:30:00,190.09,190.11,189.77,189.85,12674.0,181.1926,181.2117,180.8876,180.9638,12674.0
2022-06-08 12:00:00,189.75,189.91,189.18,189.29,6373.0,180.8685,181.021,180.3252,180.43,6373.0
2022-06-08 12:30:00,189.07,189.07,188.3,188.82,13014.0,180.2203,180.2203,179.4864,179.982,13014.0
2022-06-08 13:00:00,188.52,188.72,188.4,188.4,6014.0,179.6961,179.8867,179.5817,179.5817,6014.0
2022-06-08 13:30:00,188.12,188.48,187.88,188.28,17594.0,179.3148,179.6579,179.086,179.4673,17594.0
2022-06-08 14:00:00,188.37,188.48,187.82,188.02,23332.0,179.5531,179.6579,179.0288,179.2195,23332.0
2022-06-08 14:30:00,188.05,188.29,187.81,188.14,14045.0,179.2481,179.4768,179.0193,179.3339,14045.0
2022-06-08 15:00:00,188.1,188.58,187.76,188.49,33911.0,179.2957,179.7533,178.9716,179.6675,33911.0
2022-06-08 15:30:00,188.53,188.69,187.94,188.12,22320.0,179.7056,179.8581,179.1432,179.3148,22320.0
2022-06-09 09:30:00,187.3,188.3,186.69,188.13,31132.0,178.5332,179.4864,177.9517,179.3243,31132.0
2022-06-09 10:00:00,188.11,188.11,187.08,187.65,32329.0,179.3053,179.3053,178.3235,178.8668,32329.0
2022-06-09 10:30:00,188.0,188.01,186.86,187.25,20785.0,179.2004,179.2099,178.1138,178.4855,20785.0
2022-06-09 11:00:00,187.26,187.26,186.71,186.94,79447.0,178.4951,178.4951,177.9708,178.19,79447.0
2022-06-09 11:30:00,186.99,187.57,186.75,187.25,54565.0,178.2377,178.7905,178.0089,178.4855,54565.0
2022-06-09 12:00:00,187.2,187.32,186.75,187.07,48855.0,178.4379,178.5522,178.0089,178.3139,48855.0
2022-06-09 12:30:00,187.27,187.62,187.15,187.62,8677.0,178.5046,178.8382,178.3902,178.8382,8677.0
2022-06-09 13:00:00,187.63,187.81,187.05,187.05,11368.0,178.8477,179.0193,178.2949,178.2949,11368.0
2022-06-09 13:30:00,187.03,187.03,186.64,186.99,27268.0,178.2758,178.2758,177.9041,178.2377,27268.0
2022-06-09 14:00:00,187.11,187.11,186.52,186.69,68114.0,178.3521,178.3521,177.7897,177.9517,68114.0
2022-06-09 14:30:00,186.4,186.41,185.87,185.95,10933.0,177.6753,177.6848,177.1701,177.2464,10933.0
2022-06-09 15:00:00,185.89,185.89,184.91,184.92,41662.0,177.1892,177.1892,176.255,176.2646,41662.0
2022-06-09 15:30:00,184.8,184.93,183.53,183.54,45930.0,176.1502,176.2741,174.9396,174.9492,45930.0
2022-06-10 09:30:00,180.59,180.59,179.65,179.78,44154.0,172.1372,172.1372,171.2412,171.3652,44154.0
2022-06-10 10:00:00,179.68,179.68,178.3,178.39,32429.0,171.2698,171.2698,169.9544,170.0402,32429.0
2022-06-10 10:30:00,178.36,179.25,178.26,178.59,19142.0,170.0116,170.86,169.9163,170.2309,19142.0
2022-06-10 11:00:00,178.48,178.84,178.2,178.36,20803.0,170.126,170.4692,169.8591,170.0116,20803.0
2022-06-10 11:30:00,178.35,178.72,178.1,178.69,19657.0,170.0021,170.3548,169.7638,170.3262,19657.0
2022-06-10 12:00:00,178.68,179.0,178.35,178.42,34915.0,170.3166,170.6217,170.0021,170.0688,34915.0
2022-06-10 12:30:00,178.63,178.79,178.18,178.3,44170.0,170.269,170.4215,169.8401,169.9544,44170.0
2022-06-10 13:00:00,178.42,178.73,178.13,178.72,11553.0,170.0688,170.3643,169.7924,170.3548,11553.0
2022-06-10 13:30:00,178.81,179.39,178.39,178.83,24488.0,170.4406,170.9934,170.0402,170.4596,24488.0
2022-06-10 14:00:00,178.69,179.36,178.59,178.93,17187.0,170.3262,170.9648,170.2309,170.5549,17187.0
2022-06-10 14:30:00,179.18,179.71,178.82,179.7,24793.0,170.7932,171.2984,170.4501,171.2889,24793.0
2022-06-10 15:00:00,179.58,180.07,178.94,179.76,87149.0,171.1745,171.6416,170.5645,171.3461,87149.0
2022-06-10 15:30:00,179.65,179.8,178.06,178.09,48357.0,171.2412,171.3842,169.7257,169.7543,48357.0
2022-06-13 09:30:00,173.47,174.3,173.13,173.44,59661.0,165.3505,166.1417,165.0264,165.3219,59661.0
2022-06-13 10:00:00,173.37,173.69,172.0,172.19,21666.0,165.2552,165.5602,163.9493,164.1304,21666.0
2022-06-13 10:30:00,172.26,172.38,171.36,171.66,61327.0,164.1971,164.3115,163.3393,163.6252,61327.0
2022-06-13 11:00:00,171.63,172.51,171.07,172.12,38853.0,163.5966,164.4354,163.0628,164.0637,38853.0
2022-06-13 11:30:00,172.31,173.04,171.93,172.61,37562.0,164.2448,164.9406,163.8826,164.5308,37562.0
2022-06-13 12:00:00,172.53,173.16,172.4,172.93,27608.0,164.4545,165.055,164.3306,164.8358,27608.0
2022-06-13 12:30:00,172.89,173.79,172.54,172.56,12913.0,164.7977,165.6555,164.464,164.4831,12913.0
2022-06-13 13:00:00,172.57,172.57,172.09,172.24,21633.0,164.4926,164.4926,164.0351,164.1781,21633.0
2022-06-13 13:30:00,172.21,173.33,172.02,173.12,35785.0,164.1495,165.2171,163.9684,165.0169,35785.0
2022-06-13 14:00:00,172.99,172.99,172.17,172.47,12694.0,164.893,164.893,164.1114,164.3973,12694.0
2022-06-13 14:30:00,172.39,172.84,171.93,172.06,38496.0,164.3211,164.75,163.8826,164.0065,38496.0
2022-06-13 15:00:00,172.01,172.37,171.16,171.16,85760.0,163.9588,164.302,163.1486,163.1486,85760.0
2022-06-13 15:30:00,171.05,171.41,170.4,171.07,185779.0,163.0438,163.3869,162.4242,163.0628,185779.0
2022-06-14 09:30:00,171.99,172.35,171.0,172.28,56034.0,163.9398,164.2829,162.9961,164.2162,56034.0
2022-06-14 10:00:00,172.24,172.4,170.7,170.76,81010.0,164.1781,164.3306,162.7102,162.7674,81010.0
2022-06-14 10:30:00,170.6,171.63,170.33,171.25,42866.0,162.6148,163.5966,162.3575,163.2344,42866.0
2022-06-14 11:00:00,171.2,171.5,170.28,170.83,132003.0,163.1868,163.4727,162.3098,162.8341,132003.0
2022-06-14 11:30:00,170.74,171.29,170.49,171.24,64277.0,162.7483,163.2725,162.51,163.2249,64277.0
2022-06-14 12:00:00,170.96,170.96,170.27,170.52,65926.0,162.958,162.958,162.3003,162.5386,65926.0
2022-06-14 12:30:00,170.53,170.67,170.11,170.67,20950.0,162.5481,162.6816,162.1478,162.6816,20950.0
2022-06-14 13:00:00,170.8,171.78,170.58,171.17,83630.0,162.8055,163.7396,162.5958,163.1582,83630.0
2022-06-14 13:30:00,171.04,171.1,170.12,170.35,49975.0,163.0342,163.0914,162.1573,162.3765,49975.0
2022-06-14 14:00:00,170.4,170.8,170.24,170.53,47457.0,162.4242,162.8055,162.2717,162.5481,47457.0
2022-06-14 14:30:00,170.49,170.62,169.72,169.81,241077.0,162.51,162.6339,161.776,161.8618,241077.0
2022-06-14 15:00:00,169.84,169.96,169.09,169.94,79963.0,161.8904,162.0048,161.1755,161.9857,79963.0
2022-06-14 15:30:00,169.98,171.11,169.89,170.52,232202.0,162.0239,163.101,161.9381,162.5386,232202.0
2022-06-15 09:30:00,172.02,173.03,171.99,172.79,96874.0,163.9684,164.9311,163.9398,164.7023,96874.0
2022-06-15 10:00:00,172.74,173.25,172.63,172.75,27985.0,164.6547,165.1408,164.5498,164.6642,27985.0
2022-06-15 10:30:00,172.77,172.79,171.84,172.22,42940.0,164.6833,164.7023,163.7968,164.159,42940.0
2022-06-15 11:00:00,172.18,172.22,171.69,171.97,51836.0,164.1209,164.159,163.6538,163.9207,51836.0
2022-06-15 11:30:00,171.86,172.31,171.83,172.3,16097.0,163.8159,164.2448,163.7873,164.2353,16097.0
2022-06-15 12:00:00,172.28,172.63,172.22,172.59,33492.0,164.2162,164.5498,164.159,164.5117,33492.0
2022-06-15 12:30:00,172.59,172.7,171.66,171.72,62826.0,164.5117,164.6166,163.6252,163.6824,62826.0
2022-06-15 13:00:00,171.72,172.28,171.71,172.27,59866.0,163.6824,164.2162,163.6729,164.2067,59866.0
2022-06-15 13:30:00,172.21,172.75,171.76,172.62,52364.0,164.1495,164.6642,163.7205,164.5403,52364.0
2022-06-15 14:00:00,172.45,173.39,170.65,171.32,44603.0,164.3783,165.2743,162.6625,163.3011,44603.0
2022-06-15 14:30:00,171.21,174.64,169.95,172.69,148647.0,163.1963,166.4657,161.9953,164.607,148647.0
2022-06-15 15:00:00,172.87,174.56,172.58,174.56,64449.0,164.7786,166.3895,164.5022,166.3895,64449.0
2022-06-15 15:30:00,174.61,175.22,172.8,173.13,111733.0,166.4372,167.0186,164.7119,165.0264,111733.0
2022-06-16 09:30:00,169.24,169.24,168.09,168.5,42410.0,161.3185,161.3185,160.2223,160.6131,42410.0
2022-06-16 10:00:00,168.21,168.42,167.64,168.35,130994.0,160.3367,160.5369,159.7934,160.4702,130994.0
2022-06-16 10:30:00,168.09,168.39,166.97,167.09,143608.0,160.2223,160.5083,159.1548,159.2691,143608.0
2022-06-16 11:00:00,166.98,168.18,166.98,168.0,79299.0,159.1643,160.3081,159.1643,160.1365,79299.0
2022-06-16 11:30:00,168.0,168.0,167.33,167.82,78292.0,160.1365,160.1365,159.4979,159.965,78292.0
2022-06-16 12:00:00,167.85,167.86,167.14,167.79,149143.0,159.9936,160.0031,159.3168,159.9364,149143.0
2022-06-16 12:30:00,167.69,167.97,167.28,167.65,42090.0,159.8411,160.1079,159.4502,159.8029,42090.0
2022-06-16 13:00:00,167.81,168.3,167.52,168.05,101630.0,159.9554,160.4225,159.679,160.1842,101630.0
2022-06-16 13:30:00,168.05,168.18,166.91,166.91,165267.0,160.1842,160.3081,159.0976,159.0976,165267.0
2022-06-16 14:00:00,166.89,167.11,166.59,166.62,108426.0,159.0785,159.2882,158.7925,158.8211,108426.0
2022-06-16 14:30:00,166.72,167.04,166.1,166.42,103090.0,158.9165,159.2215,158.3255,158.6305,103090.0
2022-06-16 15:00:00,166.43,167.62,166.43,167.4,231218.0,158.64,159.7743,158.64,159.5646,231218.0
2022-06-16 15:30:00,167.3,167.55,166.45,167.5,351487.0,159.4693,159.7076,158.6591,159.6599,351487.0
2022-06-17 09:30:00,167.44,169.25,167.44,168.95,65029.0,159.6028,161.328,159.6028,161.0421,65029.0
2022-06-17 10:00:00,168.91,168.92,166.99,167.08,53965.0,161.0039,161.0135,159.1738,159.2596,53965.0
2022-06-17 10:30:00,167.24,167.26,166.08,166.69,79638.0,159.4121,159.4312,158.3064,158.8879,79638.0
2022-06-17 11:00:00,166.59,168.17,166.37,168.02,119468.0,158.7925,160.2986,158.5828,160.1556,119468.0
2022-06-17 11:30:00,168.31,168.34,167.18,167.52,48779.0,160.432,160.4606,159.3549,159.679,48779.0
2022-06-17 12:00:00,167.15,167.83,166.99,167.74,20433.0,159.3263,159.9745,159.1738,159.8887,20433.0
2022-06-17 12:30:00,167.46,167.99,167.46,167.73,19032.0,159.6218,160.127,159.6218,159.8792,19032.0
2022-06-17 13:00:00,167.72,169.12,167.72,168.53,21906.0,159.8696,161.2041,159.8696,160.6417,21906.0
2022-06-17 13:30:00,168.51,168.72,168.18,168.47,131506.0,160.6227,160.8228,160.3081,160.5845,131506.0
2022-06-17 14:00:00,168.41,169.08,168.41,168.71,22763.0,160.5274,161.166,160.5274,160.8133,22763.0
2022-06-17 14:30:00,168.67,169.22,168.46,168.54,62315.0,160.7752,161.2994,160.575,160.6513,62315.0
2022-06-17 15:00:00,168.7,168.88,167.76,168.78,124136.0,160.8038,160.9754,159.9078,160.88,124136.0
2022-06-17 15:30:00,168.8,168.82,167.79,167.79,111894.0,160.8991,160.9182,159.9364,159.9364,111894.0
2022-06-21 09:30:00,170.39,172.08,170.39,172.08,75764.0,162.4147,164.0256,162.4147,164.0256,75764.0
2022-06-21 10:00:00,171.93,172.32,171.92,172.12,39004.0,163.8826,164.2543,163.8731,164.0637,39004.0
2022-06-21 10:30:00,172.17,172.67,172.17,172.67,23263.0,164.1114,164.588,164.1114,164.588,23263.0
2022-06-21 11:00:00,172.59,172.68,172.16,172.25,11984.0,164.5117,164.5975,164.1018,164.1876,11984.0
2022-06-21 11:30:00,172.23,172.34,171.8,171.87,21731.0,164.1686,164.2734,163.7587,163.8254,21731.0
2022-06-21 12:00:00,171.76,172.01,171.68,172.0,20770.0,163.7205,163.9588,163.6443,163.9493,20770.0
2022-06-21 12:30:00,172.04,172.33,171.91,172.31,28167.0,163.9874,164.2639,163.8635,164.2448,28167.0
2022-06-21 13:00:00,172.37,172.48,172.17,172.17,15798.0,164.302,164.4068,164.1114,164.1114,15798.0
2022-06-21 13:30:00,172.25,172.41,171.97,171.98,85997.0,164.1876,164.3401,163.9207,163.9303,85997.0
2022-06-21 14:00:00,171.97,172.2,171.92,172.19,54094.0,163.9207,164.14,163.8731,164.1304,54094.0
2022-06-21 14:30:00,172.2,172.58,171.93,172.53,43780.0,164.14,164.5022,163.8826,164.4545,43780.0
2022-06-21 15:00:00,172.61,172.69,172.37,172.47,76306.0,164.5308,164.607,164.302,164.3973,76306.0
2022-06-21 15:30:00,172.49,172.56,171.9,172.03,47743.0,164.4164,164.4831,163.854,163.9779,47743.0
2022-06-22 09:30:00,169.98,171.87,169.94,171.71,66047.0,162.0239,163.8254,161.9857,163.6729,66047.0
2022-06-22 10:00:00,171.54,173.05,171.22,173.03,106228.0,163.5108,164.9502,163.2058,164.9311,106228.0
2022-06-22 10:30:00,172.95,173.47,172.85,172.9,38185.0,164.8548,165.3505,164.7595,164.8072,38185.0
2022-06-22 11:00:00,172.54,172.97,172.39,172.96,181737.0,164.464,164.8739,164.3211,164.8644,181737.0
2022-06-22 11:30:00,172.9,173.35,171.95,171.95,23567.0,164.8072,165.2361,163.9017,163.9017,23567.0
2022-06-22 12:00:00,171.99,172.5,171.78,172.46,24807.0,163.9398,164.4259,163.7396,164.3878,24807.0
2022-06-22 12:30:00,172.39,172.69,172.33,172.64,51106.0,164.3211,164.607,164.2639,164.5594,51106.0
2022-06-22 13:00:00,172.81,173.13,172.42,173.04,15206.0,164.7214,165.0264,164.3497,164.9406,15206.0
2022-06-22 13:30:00,172.97,173.23,172.74,173.06,30227.0,164.8739,165.1217,164.6547,164.9597,30227.0
2022-06-22 14:00:00,173.08,173.83,173.08,173.17,32701.0,164.9788,165.6937,164.9788,165.0646,32701.0
2022-06-22 14:30:00,173.19,173.29,172.79,173.13,18242.0,165.0836,165.1789,164.7023,165.0264,18242.0
2022-06-22 15:00:00,173.1,173.21,172.32,172.44,88399.0,164.9978,165.1027,164.2543,164.3687,88399.0
2022-06-22 15:30:00,172.41,172.57,171.75,171.75,155129.0,164.3401,164.4926,163.711,163.711,155129.0
2022-06-23 09:30:00,172.19,172.39,171.4,172.39,35770.0,164.7925,164.9839,164.0364,164.9839,35770.0
2022-06-23 10:00:00,172.33,172.51,171.79,172.22,11540.0,164.9265,165.0987,164.4097,164.8212,11540.0
2022-06-23 10:30:00,172.25,172.96,171.95,172.88,24662.0,164.8499,165.5294,164.5628,165.4528,24662.0
2022-06-23 11:00:00,172.57,172.88,172.38,172.44,51631.0,165.1562,165.4528,164.9743,165.0317,51631.0
2022-06-23 11:30:00,172.33,172.35,171.77,171.84,12558.0,164.9265,164.9456,164.3905,164.4575,12558.0
2022-06-23 12:00:00,171.61,171.68,171.1,171.4,34684.0,164.2374,164.3044,163.7493,164.0364,34684.0
2022-06-23 12:30:00,171.41,171.44,170.69,170.85,17010.0,164.046,164.0747,163.3569,163.5101,17010.0
2022-06-23 13:00:00,170.79,171.23,170.62,170.99,59007.0,163.4526,163.8737,163.2899,163.644,59007.0
2022-06-23 13:30:00,171.05,171.54,170.81,171.43,39574.0,163.7015,164.1704,163.4718,164.0651,39574.0
2022-06-23 14:00:00,171.5,171.8,171.37,171.79,15090.0,164.1321,164.4192,164.0077,164.4097,15090.0
2022-06-23 14:30:00,171.8,172.19,171.79,172.05,26352.0,164.4192,164.7925,164.4097,164.6585,26352.0
2022-06-23 15:00:00,171.91,172.56,171.9,172.47,100631.0,164.5245,165.1466,164.5149,165.0605,100631.0
2022-06-23 15:30:00,172.49,173.34,172.49,173.01,314437.0,165.0796,165.8931,165.0796,165.5773,314437.0
2022-06-24 09:30:00,174.49,175.83,174.49,175.66,32019.0,166.9937,168.2761,166.9937,168.1134,32019.0
2022-06-24 10:00:00,175.82,177.19,175.76,176.96,38510.0,168.2665,169.5777,168.2091,169.3576,38510.0
2022-06-24 10:30:00,176.94,177.03,176.58,176.95,18486.0,169.3384,169.4246,168.9939,169.348,18486.0
2022-06-24 11:00:00,176.9,177.19,176.67,177.06,239848.0,169.3001,169.5777,169.08,169.4533,239848.0
2022-06-24 11:30:00,177.04,177.15,176.91,177.08,11170.0,169.4341,169.5394,169.3097,169.4724,11170.0
2022-06-24 12:00:00,177.1,177.29,177.07,177.09,11980.0,169.4915,169.6734,169.4628,169.482,11980.0
2022-06-24 12:30:00,177.07,177.25,176.88,177.22,30673.0,169.4628,169.6351,169.281,169.6064,30673.0
2022-06-24 13:00:00,177.25,177.37,177.17,177.24,58040.0,169.6351,169.7499,169.5585,169.6255,58040.0
2022-06-24 13:30:00,177.23,177.28,177.06,177.06,47057.0,169.616,169.6638,169.4533,169.4533,47057.0
2022-06-24 14:00:00,177.11,177.28,177.03,177.26,17937.0,169.5011,169.6638,169.4246,169.6447,17937.0
2022-06-24 14:30:00,177.29,177.49,177.29,177.49,21876.0,169.6734,169.8648,169.6734,169.8648,21876.0
2022-06-24 15:00:00,177.56,177.66,177.42,177.63,31834.0,169.9318,170.0275,169.7978,169.9988,31834.0
2022-06-24 15:30:00,177.66,178.53,177.51,178.53,34718.0,170.0275,170.8601,169.8839,170.8601,34718.0
2022-06-27 09:30:00,178.93,179.13,177.35,177.64,22806.0,171.2429,171.4343,169.7308,170.0083,22806.0
2022-06-27 10:00:00,177.64,178.22,177.5,177.73,12831.0,170.0083,170.5634,169.8744,170.0945,12831.0
2022-06-27 10:30:00,177.61,178.83,177.61,178.64,15950.0,169.9796,171.1472,169.9796,170.9654,15950.0
2022-06-27 11:00:00,178.67,178.91,178.18,178.91,9194.0,170.9941,171.2238,170.5251,171.2238,9194.0
2022-06-27 11:30:00,178.74,178.94,178.59,178.6,9160.0,171.0611,171.2525,170.9175,170.9271,9160.0
2022-06-27 12:00:00,178.6,178.6,177.99,177.99,18542.0,170.9271,170.9271,170.3433,170.3433,18542.0
2022-06-27 12:30:00,178.0,178.37,177.78,178.23,6781.0,170.3529,170.707,170.1423,170.573,6781.0
2022-06-27 13:00:00,178.32,178.34,177.87,178.1,151997.0,170.6591,170.6783,170.2285,170.4486,151997.0
2022-06-27 13:30:00,178.1,178.1,177.58,177.71,19210.0,170.4486,170.4486,169.9509,170.0753,19210.0
2022-06-27 14:00:00,177.68,178.06,177.53,177.77,82360.0,170.0466,170.4103,169.9031,170.1328,82360.0
2022-06-27 14:30:00,177.71,178.13,177.71,177.81,24898.0,170.0753,170.4773,170.0753,170.171,24898.0
2022-06-27 15:00:00,177.8,178.01,177.32,177.89,21272.0,170.1615,170.3624,169.7021,170.2476,21272.0
2022-06-27 15:30:00,177.78,178.0,177.28,177.82,84529.0,170.1423,170.3529,169.6638,170.1806,84529.0
2022-06-28 09:30:00,178.65,179.78,178.65,179.27,52073.0,170.975,172.0564,170.975,171.5683,52073.0
2022-06-28 10:00:00,179.32,179.55,178.16,178.2,12715.0,171.6162,171.8363,170.506,170.5443,12715.0
2022-06-28 10:30:00,178.14,178.14,177.32,177.74,27856.0,170.4869,170.4869,169.7021,170.104,27856.0
2022-06-28 11:00:00,177.74,177.84,176.42,176.47,73446.0,170.104,170.1998,168.8408,168.8886,73446.0
2022-06-28 11:30:00,176.4,176.59,175.56,175.69,37955.0,168.8216,169.0035,168.0177,168.1421,37955.0
2022-06-28 12:00:00,175.57,175.92,175.31,175.85,29186.0,168.0273,168.3622,167.7784,168.2952,29186.0
2022-06-28 12:30:00,175.92,176.16,175.73,175.81,18659.0,168.3622,168.5919,168.1804,168.257,18659.0
2022-06-28 13:00:00,175.8,175.82,174.91,175.4,24961.0,168.2474,168.2665,167.3956,167.8646,24961.0
2022-06-28 13:30:00,175.35,175.35,175.02,175.1,39367.0,167.8167,167.8167,167.5009,167.5775,39367.0
2022-06-28 14:00:00,175.29,175.29,174.48,174.57,78691.0,167.7593,167.7593,166.9841,167.0702,78691.0
2022-06-28 14:30:00,174.43,174.63,174.09,174.44,79890.0,166.9363,167.1277,166.6109,166.9458,79890.0
2022-06-28 15:00:00,174.44,174.6,174.05,174.46,66437.0,166.9458,167.0989,166.5726,166.965,66437.0
2022-06-28 15:30:00,174.39,174.59,174.0,174.09,81282.0,166.898,167.0894,166.5247,166.6109,81282.0
2022-06-29 09:30:00,174.26,174.58,173.02,174.21,55660.0,166.7736,167.0798,165.5868,166.7257,55660.0
2022-06-29 10:00:00,174.02,174.82,173.58,174.14,54336.0,166.5439,167.3095,166.1228,166.6587,54336.0
2022-06-29 10:30:00,174.22,174.7,173.84,174.21,18497.0,166.7353,167.1947,166.3716,166.7257,18497.0
2022-06-29 11:00:00,174.17,174.17,173.35,173.65,21157.0,166.6874,166.6874,165.9026,166.1898,21157.0
2022-06-29 11:30:00,173.63,174.19,173.59,173.93,21095.0,166.1706,166.7066,166.1323,166.4577,21095.0
2022-06-29 12:00:00,173.88,173.93,173.1,173.11,15886.0,166.4099,166.4577,165.6634,165.673,15886.0
2022-06-29 12:30:00,173.1,173.61,173.07,173.43,45292.0,165.6634,166.1515,165.6347,165.9792,45292.0
2022-06-29 13:00:00,173.5,173.83,173.15,173.56,21634.0,166.0462,166.362,165.7112,166.1036,21634.0
2022-06-29 13:30:00,173.56,174.09,173.32,174.03,23991.0,166.1036,166.6109,165.8739,166.5534,23991.0
2022-06-29 14:00:00,174.04,174.46,174.04,174.26,11340.0,166.563,166.965,166.563,166.7736,11340.0
2022-06-29 14:30:00,174.26,174.26,173.58,173.74,24692.0,166.7736,166.7736,166.1228,166.2759,24692.0
2022-06-29 15:00:00,173.75,174.36,173.47,174.34,47604.0,166.2855,166.8693,166.0175,166.8501,47604.0
2022-06-29 15:30:00,174.33,174.34,173.54,173.88,71076.0,166.8405,166.8501,166.0845,166.4099,71076.0
2022-06-30 09:30:00,171.97,171.97,170.43,170.56,41632.0,164.5819,164.5819,163.1081,163.2325,41632.0
2022-06-30 10:00:00,170.4,170.73,170.22,170.64,45139.0,163.0794,163.3952,162.9071,163.3091,45139.0
2022-06-30 10:30:00,170.85,171.6,170.74,171.6,27190.0,163.5101,164.2278,163.4048,164.2278,27190.0
2022-06-30 11:00:00,171.45,172.65,171.33,172.58,33026.0,164.0843,165.2327,163.9694,165.1657,33026.0
2022-06-30 11:30:00,172.42,172.76,172.11,172.68,61372.0,165.0126,165.338,164.7159,165.2614,61372.0
2022-06-30 12:00:00,172.91,173.58,172.28,173.48,74108.0,165.4816,166.1228,164.8786,166.0271,74108.0
2022-06-30 12:30:00,173.71,173.94,173.22,173.46,53485.0,166.2472,166.4673,165.7782,166.0079,53485.0
2022-06-30 13:00:00,173.6,173.67,172.62,173.13,54759.0,166.1419,166.2089,165.204,165.6921,54759.0
2022-06-30 13:30:00,173.18,173.77,173.04,173.48,98312.0,165.74,166.3046,165.606,166.0271,98312.0
2022-06-30 14:00:00,173.62,173.62,172.72,173.12,45885.0,166.161,166.161,165.2997,165.6825,45885.0
2022-06-30 14:30:00,173.06,173.13,172.14,172.3,361690.0,165.6251,165.6921,164.7446,164.8978,361690.0
2022-06-30 15:00:00,172.46,172.47,171.45,172.47,49845.0,165.0509,165.0605,164.0843,165.0605,49845.0
2022-06-30 15:30:00,172.42,172.96,171.6,172.37,117587.0,165.0126,165.5294,164.2278,164.9648,117587.0
2022-07-01 09:30:00,171.91,173.52,171.75,173.21,37036.0,164.5245,166.0653,164.3714,165.7687,37036.0
2022-07-01 10:00:00,173.49,173.49,171.49,171.58,24042.0,166.0366,166.0366,164.1226,164.2087,24042.0
2022-07-01 10:30:00,171.19,171.85,170.88,171.59,50685.0,163.8354,164.4671,163.5388,164.2183,50685.0
2022-07-01 11:00:00,171.52,172.56,171.29,171.93,82833.0,164.1513,165.1466,163.9311,164.5437,82833.0
2022-07-01 11:30:00,172.08,172.46,171.55,171.55,45763.0,164.6872,165.0509,164.18,164.18,45763.0
2022-07-01 12:00:00,171.55,172.31,171.46,172.21,37495.0,164.18,164.9073,164.0938,164.8116,37495.0
2022-07-01 12:30:00,172.23,172.3,171.81,171.81,56735.0,164.8308,164.8978,164.4288,164.4288,56735.0
2022-07-01 13:00:00,171.76,172.19,171.71,172.16,8246.0,164.381,164.7925,164.3331,164.7638,8246.0
2022-07-01 13:30:00,172.27,172.88,172.24,172.86,32748.0,164.869,165.4528,164.8403,165.4337,32748.0
2022-07-01 14:00:00,172.88,173.4,172.47,173.22,21106.0,165.4528,165.9505,165.0605,165.7782,21106.0
2022-07-01 14:30:00,173.51,173.68,173.33,173.65,94853.0,166.0558,166.2185,165.8835,166.1898,94853.0
2022-07-01 15:00:00,173.7,173.97,173.25,173.75,26291.0,166.2376,166.496,165.8069,166.2855,26291.0
2022-07-01 15:30:00,173.8,174.45,173.79,174.21,50540.0,166.3333,166.9554,166.3237,166.7257,50540.0
2022-07-05 09:30:00,172.05,172.05,170.67,170.67,39892.0,164.6585,164.6585,163.3378,163.3378,39892.0
2022-07-05 10:00:00,170.77,171.56,170.53,171.36,29590.0,163.4335,164.1895,163.2038,163.9981,29590.0
2022-07-05 10:30:00,171.25,172.15,171.05,171.2,10944.0,163.8929,164.7542,163.7015,163.845,10944.0
2022-07-05 11:00:00,170.91,171.19,170.68,171.1,10910.0,163.5675,163.8354,163.3474,163.7493,10910.0
2022-07-05 11:30:00,171.11,171.9,170.93,171.81,9639.0,163.7589,164.5149,163.5866,164.4288,9639.0
2022-07-05 12:00:00,171.72,172.58,171.62,172.39,8866.0,164.3427,165.1657,164.247,164.9839,8866.0
2022-07-05 12:30:00,172.45,172.45,171.75,171.87,8716.0,165.0413,165.0413,164.3714,164.4862,8716.0
2022-07-05 13:00:00,171.79,172.73,171.79,172.55,20804.0,164.4097,165.3093,164.4097,165.137,20804.0
2022-07-05 13:30:00,172.52,173.0,172.5,172.74,24553.0,165.1083,165.5677,165.0892,165.3189,24553.0
2022-07-05 14:00:00,172.74,173.49,172.69,173.49,19093.0,165.3189,166.0366,165.271,166.0366,19093.0
2022-07-05 14:30:00,173.54,174.06,173.54,173.9,32856.0,166.0845,166.5821,166.0845,166.429,32856.0
2022-07-05 15:00:00,173.9,174.55,173.7,174.48,68193.0,166.429,167.0511,166.2376,166.9841,68193.0
2022-07-05 15:30:00,174.47,174.84,174.26,174.81,69644.0,166.9745,167.3286,166.7736,167.2999,69644.0
2022-07-06 09:30:00,175.03,175.59,174.33,174.99,37176.0,167.5105,168.0464,166.8405,167.4722,37176.0
2022-07-06 10:00:00,174.66,175.51,174.28,174.78,11765.0,167.1564,167.9699,166.7927,167.2712,11765.0
2022-07-06 10:30:00,174.9,174.95,174.35,174.67,11249.0,167.3861,167.4339,166.8597,167.1659,11249.0
2022-07-06 11:00:00,174.28,174.5,174.01,174.19,16344.0,166.7927,167.0032,166.5343,166.7066,16344.0
2022-07-06 11:30:00,173.94,174.24,173.74,174.2,87700.0,166.4673,166.7544,166.2759,166.7161,87700.0
2022-07-06 12:00:00,174.16,174.29,173.88,174.03,50411.0,166.6778,166.8023,166.4099,166.5534,50411.0
2022-07-06 12:30:00,174.15,174.37,174.12,174.22,82643.0,166.6683,166.8788,166.6396,166.7353,82643.0
2022-07-06 13:00:00,174.42,174.75,174.42,174.48,38154.0,166.9267,167.2425,166.9267,166.9841,38154.0
2022-07-06 13:30:00,174.49,174.8,174.49,174.76,33476.0,166.9937,167.2904,166.9937,167.2521,33476.0
2022-07-06 14:00:00,174.44,175.23,174.29,175.22,41870.0,166.9458,167.7019,166.8023,167.6923,41870.0
2022-07-06 14:30:00,175.36,176.12,175.35,175.9,24342.0,167.8263,168.5536,167.8167,168.3431,24342.0
2022-07-06 15:00:00,175.94,176.31,175.55,176.25,26427.0,168.3814,168.7355,168.0081,168.6781,26427.0
2022-07-06 15:30:00,176.18,176.48,175.03,175.32,62802.0,168.6111,168.8982,167.5105,167.788,62802.0
2022-07-07 09:30:00,176.09,177.34,176.09,177.28,28224.0,168.5249,169.7212,168.5249,169.6638,28224.0
2022-07-07 10:00:00,176.89,177.02,176.65,176.98,56952.0,169.2906,169.415,169.0609,169.3767,56952.0
2022-07-07 10:30:00,177.05,177.46,176.96,177.3,7701.0,169.4437,169.8361,169.3576,169.683,7701.0
2022-07-07 11:00:00,177.3,177.55,177.23,177.25,10672.0,169.683,169.9222,169.616,169.6351,10672.0
2022-07-07 11:30:00,177.25,177.55,177.21,177.52,19530.0,169.6351,169.9222,169.5968,169.8935,19530.0
2022-07-07 12:00:00,177.56,177.64,177.44,177.57,11176.0,169.9318,170.0083,169.8169,169.9414,11176.0
2022-07-07 12:30:00,177.59,177.75,177.44,177.54,30746.0,169.9605,170.1136,169.8169,169.9126,30746.0
2022-07-07 13:00:00,177.63,177.66,177.34,177.34,6588.0,169.9988,170.0275,169.7212,169.7212,6588.0
2022-07-07 13:30:00,177.32,177.83,177.32,177.78,21011.0,169.7021,170.1902,169.7021,170.1423,21011.0
2022-07-07 14:00:00,177.86,178.07,177.85,178.06,9532.0,170.2189,170.4199,170.2093,170.4103,9532.0
2022-07-07 14:30:00,178.05,178.05,177.79,178.01,12289.0,170.4007,170.4007,170.1519,170.3624,12289.0
2022-07-07 15:00:00,178.03,178.42,177.98,178.12,23830.0,170.3816,170.7548,170.3337,170.4677,23830.0
2022-07-07 15:30:00,178.12,178.29,177.87,178.01,56701.0,170.4677,170.6304,170.2285,170.3624,56701.0
2022-07-08 09:30:00,177.27,177.75,176.6,176.71,31831.0,169.6542,170.1136,169.013,169.1183,31831.0
2022-07-08 10:00:00,176.69,178.18,176.69,178.08,37693.0,169.0992,170.5251,169.0992,170.4294,37693.0
2022-07-08 10:30:00,178.13,178.45,177.99,178.38,31602.0,170.4773,170.7835,170.3433,170.7166,31602.0
2022-07-08 11:00:00,178.41,178.85,178.25,178.74,20928.0,170.7453,171.1664,170.5921,171.0611,20928.0
2022-07-08 11:30:00,178.66,178.8,178.14,178.47,36036.0,170.9845,171.1185,170.4869,170.8027,36036.0
2022-07-08 12:00:00,178.42,178.42,177.58,177.58,9293.0,170.7548,170.7548,169.9509,169.9509,9293.0
2022-07-08 12:30:00,177.58,177.67,177.25,177.37,7226.0,169.9509,170.0371,169.6351,169.7499,7226.0
2022-07-08 13:00:00,177.26,177.73,177.06,177.73,43541.0,169.6447,170.0945,169.4533,170.0945,43541.0
2022-07-08 13:30:00,177.65,178.07,177.57,177.85,41355.0,170.0179,170.4199,169.9414,170.2093,41355.0
2022-07-08 14:00:00,177.78,178.35,177.73,178.35,44322.0,170.1423,170.6878,170.0945,170.6878,44322.0
2022-07-08 14:30:00,178.3,178.64,178.21,178.5,20962.0,170.64,170.9654,170.5539,170.8314,20962.0
2022-07-08 15:00:00,178.5,178.59,178.24,178.28,34251.0,170.8314,170.9175,170.5826,170.6208,34251.0
2022-07-08 15:30:00,178.3,178.3,177.82,177.94,51811.0,170.64,170.64,170.1806,170.2955,51811.0
2022-07-11 09:30:00,176.62,177.07,175.53,175.92,19853.0,169.0322,169.4628,167.989,168.3622,19853.0
2022-07-11 10:00:00,175.78,176.05,175.53,175.68,11409.0,168.2283,168.4867,167.989,168.1325,11409.0
2022-07-11 10:30:00,175.83,176.34,175.79,175.79,9687.0,168.2761,168.7642,168.2378,168.2378,9687.0
2022-07-11 11:00:00,175.8,176.27,175.77,176.08,10067.0,168.2474,168.6972,168.2187,168.5154,10067.0
2022-07-11 11:30:00,176.21,176.22,175.74,175.93,21168.0,168.6398,168.6493,168.19,168.3718,21168.0
2022-07-11 12:00:00,175.89,176.06,175.77,175.97,16221.0,168.3335,168.4962,168.2187,168.4101,16221.0
2022-07-11 12:30:00,175.93,176.21,175.86,176.11,4693.0,168.3718,168.6398,168.3048,168.5441,4693.0
2022-07-11 13:00:00,176.2,176.67,176.19,176.67,5808.0,168.6302,169.08,168.6206,169.08,5808.0
2022-07-11 13:30:00,176.65,176.92,176.64,176.82,20686.0,169.0609,169.3193,169.0513,169.2236,20686.0
2022-07-11 14:00:00,176.68,176.72,176.25,176.33,46148.0,169.0896,169.1279,168.6781,168.7546,46148.0
2022-07-11 14:30:00,176.25,176.43,176.09,176.09,11467.0,168.6781,168.8503,168.5249,168.5249,11467.0
2022-07-11 15:00:00,175.95,175.98,175.6,175.67,15182.0,168.3909,168.4197,168.056,168.123,15182.0
2022-07-11 15:30:00,175.81,175.87,175.43,175.72,25257.0,168.257,168.3144,167.8933,168.1708,25257.0
2022-07-12 09:30:00,175.52,176.55,175.46,175.46,23128.0,167.9794,168.9652,167.922,167.922,23128.0
2022-07-12 10:00:00,175.34,175.45,174.94,175.22,13350.0,167.8072,167.9124,167.4243,167.6923,13350.0
2022-07-12 10:30:00,175.31,175.68,175.26,175.68,18463.0,167.7784,168.1325,167.7306,168.1325,18463.0
2022-07-12 11:00:00,175.66,176.05,175.37,175.97,23583.0,168.1134,168.4867,167.8359,168.4101,23583.0
2022-07-12 11:30:00,176.08,176.13,175.58,175.71,31903.0,168.5154,168.5632,168.0368,168.1613,31903.0
2022-07-12 12:00:00,175.84,175.91,175.6,175.91,31629.0,168.2857,168.3527,168.056,168.3527,31629.0
2022-07-12 12:30:00,175.93,176.11,175.8,175.97,13486.0,168.3718,168.5441,168.2474,168.4101,13486.0
2022-07-12 13:00:00,176.02,176.02,175.44,175.61,27173.0,168.4579,168.4579,167.9029,168.0656,27173.0
2022-07-12 13:30:00,175.69,175.88,175.62,175.84,16052.0,168.1421,168.324,168.0751,168.2857,16052.0
2022-07-12 14:00:00,175.8,175.8,175.48,175.49,10096.0,168.2474,168.2474,167.9411,167.9507,10096.0
2022-07-12 14:30:00,175.54,175.54,174.91,174.91,29915.0,167.9986,167.9986,167.3956,167.3956,29915.0
2022-07-12 15:00:00,174.87,174.87,173.85,173.89,50293.0,167.3573,167.3573,166.3812,166.4194,50293.0
2022-07-12 15:30:00,173.93,174.21,173.35,174.17,43934.0,166.4577,166.7257,165.9026,166.6874,43934.0
2022-07-13 09:30:00,171.6,172.8,171.49,172.71,39579.0,164.2278,165.3763,164.1226,165.2901,39579.0
2022-07-13 10:00:00,172.15,172.77,171.51,172.2,60847.0,164.7542,165.3476,164.1417,164.8021,60847.0
2022-07-13 10:30:00,172.15,173.82,172.06,173.63,47091.0,164.7542,166.3525,164.6681,166.1706,47091.0
2022-07-13 11:00:00,173.56,174.21,173.26,173.26,32528.0,166.1036,166.7257,165.8165,165.8165,32528.0
2022-07-13 11:30:00,173.35,173.52,172.87,173.27,25140.0,165.9026,166.0653,165.4433,165.8261,25140.0
2022-07-13 12:00:00,173.2,173.67,173.18,173.45,25230.0,165.7591,166.2089,165.74,165.9984,25230.0
2022-07-13 12:30:00,173.65,174.13,173.57,174.13,59176.0,166.1898,166.6491,166.1132,166.6491,59176.0
2022-07-13 13:00:00,174.13,174.5,173.86,174.08,55195.0,166.6491,167.0032,166.3907,166.6013,55195.0
2022-07-13 13:30:00,174.09,174.2,173.74,174.14,26302.0,166.6109,166.7161,166.2759,166.6587,26302.0
2022-07-13 14:00:00,174.02,174.02,173.16,173.94,31243.0,166.5439,166.5439,165.7208,166.4673,31243.0
2022-07-13 14:30:00,174.01,174.31,173.8,174.24,119686.0,166.5343,166.8214,166.3333,166.7544,119686.0
2022-07-13 15:00:00,174.41,174.41,173.8,173.9,48406.0,166.9171,166.9171,166.3333,166.429,48406.0
2022-07-13 15:30:00,173.87,173.89,173.27,173.27,105928.0,166.4003,166.4194,165.8261,165.8261,105928.0
2022-07-14 09:30:00,171.06,171.06,169.97,170.33,29643.0,163.711,163.711,162.6679,163.0124,29643.0
2022-07-14 10:00:00,170.11,170.15,169.67,170.0,61881.0,162.8018,162.8401,162.3807,162.6966,61881.0
2022-07-14 10:30:00,170.1,170.46,169.78,170.16,53761.0,162.7923,163.1368,162.486,162.8497,53761.0
2022-07-14 11:00:00,170.26,171.15,170.26,171.07,63684.0,162.9454,163.7972,162.9454,163.7206,63684.0
2022-07-14 11:30:00,171.13,171.89,170.92,171.76,47659.0,163.778,164.5054,163.577,164.381,47659.0
2022-07-14 12:00:00,171.87,171.87,171.11,171.11,25033.0,164.4862,164.4862,163.7589,163.7589,25033.0
2022-07-14 12:30:00,171.21,171.33,170.61,170.97,61239.0,163.8546,163.9694,163.2804,163.6249,61239.0
2022-07-14 13:00:00,170.97,171.53,170.64,171.53,82989.0,163.6249,164.1608,163.3091,164.1608,82989.0
2022-07-14 13:30:00,171.47,171.77,171.18,171.75,53626.0,164.1034,164.3905,163.8259,164.3714,53626.0
2022-07-14 14:00:00,171.68,172.66,171.67,172.65,125227.0,164.3044,165.2423,164.2948,165.2327,125227.0
2022-07-14 14:30:00,172.57,172.96,172.39,172.74,30781.0,165.1562,165.5294,164.9839,165.3189,30781.0
2022-07-14 15:00:00,172.74,172.96,172.35,172.88,342835.0,165.3189,165.5294,164.9456,165.4528,342835.0
2022-07-14 15:30:00,172.9,173.0,172.39,172.69,78380.0,165.472,165.5677,164.9839,165.271,78380.0
2022-07-15 09:30:00,175.12,175.12,173.99,174.18,16302.0,167.5966,167.5966,166.5152,166.697,16302.0
2022-07-15 10:00:00,174.37,175.58,174.36,175.54,22799.0,166.8788,168.0368,166.8693,167.9986,22799.0
2022-07-15 10:30:00,175.6,175.6,175.05,175.38,19305.0,168.056,168.056,167.5296,167.8454,19305.0
2022-07-15 11:00:00,175.27,175.83,175.25,175.72,48391.0,167.7402,168.2761,167.721,168.1708,48391.0
2022-07-15 11:30:00,175.63,175.82,175.49,175.55,7350.0,168.0847,168.2665,167.9507,168.0081,7350.0
2022-07-15 12:00:00,175.48,175.66,175.24,175.44,33670.0,167.9411,168.1134,167.7115,167.9029,33670.0
2022-07-15 12:30:00,175.42,175.52,175.18,175.45,15246.0,167.8837,167.9794,167.654,167.9124,15246.0
2022-07-15 13:00:00,175.52,175.68,175.52,175.68,9982.0,167.9794,168.1325,167.9794,168.1325,9982.0
2022-07-15 13:30:00,175.74,175.86,175.53,175.65,18694.0,168.19,168.3048,167.989,168.1038,18694.0
2022-07-15 14:00:00,175.48,175.74,175.47,175.51,19039.0,167.9411,168.19,167.9316,167.9699,19039.0
2022-07-15 14:30:00,175.62,175.9,175.62,175.71,10679.0,168.0751,168.3431,168.0751,168.1613,10679.0
2022-07-15 15:00:00,175.62,175.79,175.6,175.66,9189.0,168.0751,168.2378,168.056,168.1134,9189.0
2022-07-15 15:30:00,175.52,176.08,175.41,176.02,22918.0,167.9794,168.5154,167.8741,168.4579,22918.0
2022-07-18 09:30:00,177.54,177.92,177.3,177.67,49097.0,169.9126,170.2763,169.683,170.0371,49097.0
2022-07-18 10:00:00,177.59,177.75,177.16,177.34,11577.0,169.9605,170.1136,169.549,169.7212,11577.0
2022-07-18 10:30:00,177.4,177.55,177.17,177.36,7784.0,169.7787,169.9222,169.5585,169.7404,7784.0
2022-07-18 11:00:00,177.44,177.44,177.15,177.32,10715.0,169.8169,169.8169,169.5394,169.7021,10715.0
2022-07-18 11:30:00,177.33,177.67,177.33,177.62,23859.0,169.7117,170.0371,169.7117,169.9892,23859.0
2022-07-18 12:00:00,177.61,177.63,177.41,177.44,14195.0,169.9796,169.9988,169.7882,169.8169,14195.0
2022-07-18 12:30:00,177.43,177.54,177.03,177.07,8337.0,169.8074,169.9126,169.4246,169.4628,8337.0
2022-07-18 13:00:00,177.11,177.15,176.83,177.04,4718.0,169.5011,169.5394,169.2331,169.4341,4718.0
2022-07-18 13:30:00,177.0,177.0,175.79,175.84,15484.0,169.3958,169.3958,168.2378,168.2857,15484.0
2022-07-18 14:00:00,175.84,176.13,175.66,175.69,18998.0,168.2857,168.5632,168.1134,168.1421,18998.0
2022-07-18 14:30:00,175.59,175.84,175.12,175.19,32644.0,168.0464,168.2857,167.5966,167.6636,32644.0
2022-07-18 15:00:00,175.23,175.54,175.0,175.0,13808.0,167.7019,167.9986,167.4818,167.4818,13808.0
2022-07-18 15:30:00,174.88,174.94,174.11,174.66,147536.0,167.3669,167.4243,166.63,167.1564,147536.0
2022-07-19 09:30:00,176.55,176.83,176.17,176.83,29943.0,168.9652,169.2331,168.6015,169.2331,29943.0
2022-07-19 10:00:00,176.84,177.41,176.52,177.41,28586.0,169.2427,169.7882,168.9365,169.7882,28586.0
2022-07-19 10:30:00,177.43,177.79,177.27,177.7,64406.0,169.8074,170.1519,169.6542,170.0658,64406.0
2022-07-19 11:00:00,177.8,178.08,177.68,178.0,36472.0,170.1615,170.4294,170.0466,170.3529,36472.0
2022-07-19 11:30:00,178.0,178.24,177.88,178.15,14282.0,170.3529,170.5826,170.238,170.4964,14282.0
2022-07-19 12:00:00,178.15,178.23,177.75,178.22,17574.0,170.4964,170.573,170.1136,170.5634,17574.0
2022-07-19 12:30:00,178.2,178.48,178.2,178.48,35096.0,170.5443,170.8123,170.5443,170.8123,35096.0
2022-07-19 13:00:00,178.51,178.52,178.23,178.34,17369.0,170.841,170.8505,170.573,170.6783,17369.0
2022-07-19 13:30:00,178.39,179.04,178.38,179.04,8455.0,170.7261,171.3482,170.7166,171.3482,8455.0
2022-07-19 14:00:00,179.02,179.35,178.93,178.95,19462.0,171.3291,171.6449,171.2429,171.2621,19462.0
2022-07-19 14:30:00,179.03,179.13,178.81,179.09,16975.0,171.3386,171.4343,171.1281,171.3961,16975.0
2022-07-19 15:00:00,179.11,179.29,178.97,179.21,11654.0,171.4152,171.5875,171.2812,171.5109,11654.0
2022-07-19 15:30:00,179.22,179.59,179.01,179.32,65211.0,171.5205,171.8746,171.3195,171.6162,65211.0
2022-07-20 09:30:00,179.35,179.76,179.1,179.11,52929.0,171.6449,172.0373,171.4056,171.4152,52929.0
2022-07-20 10:00:00,179.15,180.08,178.89,180.04,9990.0,171.4535,172.3435,171.2046,172.3052,9990.0
2022-07-20 10:30:00,180.19,181.13,180.19,181.11,14356.0,172.4488,173.3484,172.4488,173.3293,14356.0
2022-07-20 11:00:00,181.17,181.2,180.67,180.87,19229.0,173.3867,173.4154,172.9082,173.0996,19229.0
2022-07-20 11:30:00,180.86,181.21,180.71,181.2,10575.0,173.09,173.425,172.9465,173.4154,10575.0
2022-07-20 12:00:00,181.11,181.35,181.11,181.18,18403.0,173.3293,173.559,173.3293,173.3963,18403.0
2022-07-20 12:30:00,181.11,181.17,180.27,180.65,10731.0,173.3293,173.3867,172.5254,172.889,10731.0
2022-07-20 13:00:00,180.49,180.66,179.65,180.08,21840.0,172.7359,172.8986,171.932,172.3435,21840.0
2022-07-20 13:30:00,180.24,180.51,179.62,179.71,19265.0,172.4966,172.755,171.9033,171.9894,19265.0
2022-07-20 14:00:00,179.79,180.6,179.79,180.58,50068.0,172.066,172.8412,172.066,172.822,50068.0
2022-07-20 14:30:00,180.59,180.73,180.26,180.59,8030.0,172.8316,172.9656,172.5158,172.8316,8030.0
2022-07-20 15:00:00,180.56,181.11,180.56,181.11,12180.0,172.8029,173.3293,172.8029,173.3293,12180.0
2022-07-20 15:30:00,181.18,181.18,180.6,180.69,21904.0,173.3963,173.3963,172.8412,172.9273,21904.0
2022-07-21 09:30:00,180.43,180.97,179.89,180.83,20084.0,172.6785,173.1953,172.1617,173.0613,20084.0
2022-07-21 10:00:00,180.86,181.12,179.37,179.51,18684.0,173.09,173.3388,171.664,171.798,18684.0
2022-07-21 10:30:00,179.47,180.5,179.41,180.5,31806.0,171.7597,172.7455,171.7023,172.7455,31806.0
2022-07-21 11:00:00,180.46,180.73,180.34,180.55,50449.0,172.7072,172.9656,172.5923,172.7933,50449.0
2022-07-21 11:30:00,180.71,181.18,180.7,181.13,34414.0,172.9465,173.3963,172.9369,173.3484,34414.0
2022-07-21 12:00:00,181.06,181.89,181.06,181.83,17080.0,173.2814,174.0758,173.2814,174.0183,17080.0
2022-07-21 12:30:00,181.9,182.04,181.81,181.88,12774.0,174.0853,174.2193,173.9992,174.0662,12774.0
2022-07-21 13:00:00,181.8,181.91,181.45,181.54,18620.0,173.9896,174.0949,173.6547,173.7408,18620.0
2022-07-21 13:30:00,181.56,181.66,181.2,181.5,14787.0,173.7599,173.8556,173.4154,173.7025,14787.0
2022-07-21 14:00:00,181.53,181.83,181.48,181.82,12680.0,173.7312,174.0183,173.6834,174.0088,12680.0
2022-07-21 14:30:00,181.71,181.81,181.46,181.8,11088.0,173.9035,173.9992,173.6642,173.9896,11088.0
2022-07-21 15:00:00,181.8,182.11,181.71,182.06,33003.0,173.9896,174.2863,173.9035,174.2385,33003.0
2022-07-21 15:30:00,181.99,182.5,181.92,182.5,61513.0,174.1715,174.6596,174.1045,174.6596,61513.0
2022-07-22 09:30:00,182.49,183.18,182.19,182.2,22610.0,174.65,175.3103,174.3629,174.3724,22610.0
2022-07-22 10:00:00,182.05,182.53,181.72,182.3,17059.0,174.2289,174.6883,173.9131,174.4681,17059.0
2022-07-22 10:30:00,182.49,182.59,182.18,182.48,12020.0,174.65,174.7457,174.3533,174.6404,12020.0
2022-07-22 11:00:00,182.35,182.35,181.51,181.52,11875.0,174.516,174.516,173.7121,173.7217,11875.0
2022-07-22 11:30:00,181.35,181.35,180.85,181.17,15876.0,173.559,173.559,173.0804,173.3867,15876.0
2022-07-22 12:00:00,181.33,181.36,180.73,180.88,6533.0,173.5398,173.5685,172.9656,173.1091,6533.0
2022-07-22 12:30:00,180.9,181.21,180.74,180.75,25120.0,173.1283,173.425,172.9752,172.9847,25120.0
2022-07-22 13:00:00,180.66,180.66,180.16,180.31,9068.0,172.8986,172.8986,172.4201,172.5636,9068.0
2022-07-22 13:30:00,180.15,180.24,179.89,180.2,21648.0,172.4105,172.4966,172.1617,172.4584,21648.0
2022-07-22 14:00:00,179.87,179.96,179.68,179.84,20272.0,172.1425,172.2287,171.9607,172.1138,20272.0
2022-07-22 14:30:00,179.81,180.18,179.75,180.13,20065.0,172.0851,172.4392,172.0277,172.3914,20065.0
2022-07-22 15:00:00,180.01,180.56,179.94,180.52,32841.0,172.2765,172.8029,172.2095,172.7646,32841.0
2022-07-22 15:30:00,180.57,180.71,180.09,180.7,42835.0,172.8125,172.9465,172.3531,172.9369,42835.0
2022-07-25 09:30:00,180.98,181.05,180.12,181.05,33587.0,173.2049,173.2718,172.3818,173.2718,33587.0
2022-07-25 10:00:00,180.81,180.86,180.08,180.29,19604.0,173.0422,173.09,172.3435,172.5445,19604.0
2022-07-25 10:30:00,180.45,180.86,180.15,180.67,10974.0,172.6976,173.09,172.4105,172.9082,10974.0
2022-07-25 11:00:00,180.64,180.78,180.3,180.64,3789.0,172.8795,173.0134,172.5541,172.8795,3789.0
2022-07-25 11:30:00,181.03,181.14,180.88,180.98,77106.0,173.2527,173.358,173.1091,173.2049,77106.0
2022-07-25 12:00:00,180.91,181.04,180.45,180.7,38712.0,173.1379,173.2623,172.6976,172.9369,38712.0
2022-07-25 12:30:00,180.74,181.25,180.74,181.0,10927.0,172.9752,173.4633,172.9752,173.224,10927.0
2022-07-25 13:00:00,181.05,181.11,180.82,180.83,8462.0,173.2718,173.3293,173.0517,173.0613,8462.0
2022-07-25 13:30:00,180.78,180.85,180.38,180.42,51527.0,173.0134,173.0804,172.6306,172.6689,51527.0
2022-07-25 14:00:00,180.29,180.44,180.18,180.23,8442.0,172.5445,172.6881,172.4392,172.4871,8442.0
2022-07-25 14:30:00,180.2,180.42,179.94,179.99,24532.0,172.4584,172.6689,172.2095,172.2574,24532.0
2022-07-25 15:00:00,180.06,180.15,179.79,179.97,25133.0,172.3244,172.4105,172.066,172.2382,25133.0
2022-07-25 15:30:00,179.9,180.9,179.87,180.77,27131.0,172.1713,173.1283,172.1425,173.0039,27131.0
2022-07-26 09:30:00,179.93,179.93,179.58,179.69,20401.0,172.2,172.2,171.865,171.9703,20401.0
2022-07-26 10:00:00,179.58,179.74,179.28,179.31,9512.0,171.865,172.0181,171.5779,171.6066,9512.0
2022-07-26 10:30:00,179.29,179.44,179.16,179.44,11542.0,171.5875,171.731,171.463,171.731,11542.0
2022-07-26 11:00:00,179.23,179.23,178.79,178.79,32369.0,171.53,171.53,171.1089,171.1089,32369.0
2022-07-26 11:30:00,178.71,178.77,178.38,178.42,26220.0,171.0324,171.0898,170.7166,170.7548,26220.0
2022-07-26 12:00:00,178.37,178.74,178.37,178.7,12851.0,170.707,171.0611,170.707,171.0228,12851.0
2022-07-26 12:30:00,178.8,178.91,178.59,178.87,28867.0,171.1185,171.2238,170.9175,171.1855,28867.0
2022-07-26 13:00:00,178.83,179.16,178.8,179.06,17496.0,171.1472,171.463,171.1185,171.3673,17496.0
2022-07-26 13:30:00,178.99,178.99,178.67,178.68,26363.0,171.3003,171.3003,170.9941,171.0037,26363.0
2022-07-26 14:00:00,178.69,179.15,178.44,178.45,30123.0,171.0132,171.4535,170.774,170.7835,30123.0
2022-07-26 14:30:00,178.31,178.43,178.25,178.43,70743.0,170.6496,170.7644,170.5921,170.7644,70743.0
2022-07-26 15:00:00,178.3,178.48,178.09,178.4,35150.0,170.64,170.8123,170.439,170.7357,35150.0
2022-07-26 15:30:00,178.39,178.79,178.22,178.47,27719.0,170.7261,171.1089,170.5634,170.8027,27719.0
2022-07-27 09:30:00,180.17,180.77,180.15,180.7,15111.0,172.4297,173.0039,172.4105,172.9369,15111.0
2022-07-27 10:00:00,180.61,180.87,180.47,180.78,17496.0,172.8507,173.0996,172.7168,173.0134,17496.0
2022-07-27 10:30:00,180.72,180.98,180.63,180.98,33752.0,172.956,173.2049,172.8699,173.2049,33752.0
2022-07-27 11:00:00,181.0,181.22,180.87,180.92,4957.0,173.224,173.4345,173.0996,173.1474,4957.0
2022-07-27 11:30:00,181.04,181.32,181.04,181.3,7664.0,173.2623,173.5302,173.2623,173.5111,7664.0
2022-07-27 12:00:00,181.26,181.39,181.23,181.39,3687.0,173.4728,173.5972,173.4441,173.5972,3687.0
2022-07-27 12:30:00,181.33,181.33,181.02,181.02,9858.0,173.5398,173.5398,173.2431,173.2431,9858.0
2022-07-27 13:00:00,180.96,180.99,180.85,180.99,9603.0,173.1857,173.2144,173.0804,173.2144,9603.0
2022-07-27 13:30:00,180.96,181.14,180.94,180.98,44703.0,173.1857,173.358,173.1666,173.2049,44703.0
2022-07-27 14:00:00,181.02,181.41,180.71,181.09,111030.0,173.2431,173.6164,172.9465,173.3101,111030.0
2022-07-27 14:30:00,181.2,183.12,180.74,182.66,49271.0,173.4154,175.2529,172.9752,174.8127,49271.0
2022-07-27 15:00:00,182.64,184.0,182.64,184.0,63770.0,174.7935,176.0951,174.7935,176.0951,63770.0
2022-07-27 15:30:00,183.9,184.03,183.25,183.27,41536.0,175.9994,176.1238,175.3773,175.3965,41536.0
2022-07-28 09:30:00,183.42,184.02,182.11,182.44,16624.0,175.54,176.1143,174.2863,174.6021,16624.0
2022-07-28 10:00:00,182.48,182.67,182.04,182.08,9256.0,174.6404,174.8222,174.2193,174.2576,9256.0
2022-07-28 10:30:00,182.23,183.38,182.03,183.37,12736.0,174.4012,175.5017,174.2097,175.4922,12736.0
2022-07-28 11:00:00,183.46,184.52,183.46,184.51,22555.0,175.5783,176.5928,175.5783,176.5832,22555.0
2022-07-28 11:30:00,184.4,184.85,184.34,184.65,9350.0,176.4779,176.9086,176.4205,176.7172,9350.0
2022-07-28 12:00:00,184.57,184.74,184.33,184.74,8426.0,176.6406,176.8033,176.4109,176.8033,8426.0
2022-07-28 12:30:00,184.62,184.83,184.52,184.73,13822.0,176.6885,176.8895,176.5928,176.7937,13822.0
2022-07-28 13:00:00,184.5,185.15,184.5,185.15,6892.0,176.5736,177.1957,176.5736,177.1957,6892.0
2022-07-28 13:30:00,185.12,185.71,185.09,185.7,21375.0,177.167,177.7316,177.1383,177.7221,21375.0
2022-07-28 14:00:00,185.59,185.59,185.29,185.49,12769.0,177.6168,177.6168,177.3297,177.5211,12769.0
2022-07-28 14:30:00,185.48,185.67,185.4,185.6,20510.0,177.5115,177.6934,177.435,177.6264,20510.0
2022-07-28 15:00:00,185.64,185.91,185.5,185.78,16408.0,177.6647,177.9231,177.5307,177.7986,16408.0
2022-07-28 15:30:00,185.71,185.76,185.34,185.53,50195.0,177.7316,177.7795,177.3775,177.5594,50195.0
2022-07-29 09:30:00,186.25,187.01,185.91,186.92,14332.0,178.2484,178.9758,177.9231,178.8897,14332.0
2022-07-29 10:00:00,186.82,187.77,186.71,187.77,23558.0,178.794,179.7031,178.6887,179.7031,23558.0
2022-07-29 10:30:00,187.64,187.64,187.33,187.33,10639.0,179.5787,179.5787,179.282,179.282,10639.0
2022-07-29 11:00:00,186.91,186.96,186.42,186.42,2186.0,178.8801,178.9279,178.4111,178.4111,2186.0
2022-07-29 11:30:00,186.54,187.13,186.42,187.13,9946.0,178.526,179.0906,178.4111,179.0906,9946.0
2022-07-29 12:00:00,187.05,187.15,186.93,187.14,2057.0,179.0141,179.1098,178.8992,179.1002,2057.0
2022-07-29 12:30:00,187.1,187.54,187.1,187.54,6312.0,179.0619,179.483,179.0619,179.483,6312.0
2022-07-29 13:00:00,187.42,187.51,187.31,187.32,7354.0,179.3682,179.4543,179.2629,179.2725,7354.0
2022-07-29 13:30:00,187.38,187.75,187.38,187.74,5772.0,179.3299,179.684,179.3299,179.6744,5772.0
2022-07-29 14:00:00,187.76,188.05,187.6,188.05,4763.0,179.6936,179.9711,179.5404,179.9711,4763.0
2022-07-29 14:30:00,188.09,188.2,187.97,188.09,12561.0,180.0094,180.1147,179.8946,180.0094,12561.0
2022-07-29 15:00:00,188.2,188.54,188.2,188.54,7164.0,180.1147,180.4401,180.1147,180.4401,7164.0
2022-07-29 15:30:00,188.47,188.66,188.19,188.26,31412.0,180.3731,180.5549,180.1051,180.1721,31412.0
2022-08-01 09:30:00,187.02,188.15,186.73,187.91,20961.0,178.9854,180.0668,178.7078,179.8371,20961.0
2022-08-01 10:00:00,187.85,188.66,187.46,187.46,9196.0,179.7797,180.5549,179.4065,179.4065,9196.0
2022-08-01 10:30:00,187.75,188.94,187.65,188.85,11263.0,179.684,180.8229,179.5883,180.7367,11263.0
2022-08-01 11:00:00,188.73,188.81,188.16,188.81,3994.0,180.6219,180.6985,180.0764,180.6985,3994.0
2022-08-01 11:30:00,188.53,188.94,188.42,188.73,3784.0,180.4305,180.8229,180.3252,180.6219,3784.0
2022-08-01 12:00:00,188.65,188.65,188.16,188.42,12982.0,180.5453,180.5453,180.0764,180.3252,12982.0
2022-08-01 12:30:00,188.33,188.5,188.19,188.23,5327.0,180.2391,180.4018,180.1051,180.1434,5327.0
2022-08-01 13:00:00,188.21,188.21,187.52,187.52,7590.0,180.1242,180.1242,179.4639,179.4639,7590.0
2022-08-01 13:30:00,187.45,187.45,187.0,187.1,12534.0,179.3969,179.3969,178.9662,179.0619,12534.0
2022-08-01 14:00:00,187.25,187.75,187.07,187.53,12261.0,179.2055,179.684,179.0332,179.4735,12261.0
2022-08-01 14:30:00,187.54,188.17,187.41,188.13,14685.0,179.483,180.086,179.3586,180.0477,14685.0
2022-08-01 15:00:00,187.95,188.24,187.67,187.74,21851.0,179.8754,180.153,179.6074,179.6744,21851.0
2022-08-01 15:30:00,187.71,188.0,187.65,187.69,24128.0,179.6457,179.9233,179.5883,179.6266,24128.0
2022-08-02 09:30:00,187.02,187.32,186.64,186.98,34553.0,178.9854,179.2725,178.6217,178.9471,34553.0
2022-08-02 10:00:00,186.67,187.03,186.17,187.03,10195.0,178.6504,178.9949,178.1719,178.9949,10195.0
2022-08-02 10:30:00,187.18,188.03,187.09,187.83,6050.0,179.1385,179.952,179.0524,179.7606,6050.0
2022-08-02 11:00:00,187.89,187.89,187.35,187.54,18730.0,179.818,179.818,179.3012,179.483,18730.0
2022-08-02 11:30:00,187.68,187.96,187.33,187.86,6922.0,179.617,179.885,179.282,179.7893,6922.0
2022-08-02 12:00:00,187.97,188.74,187.95,188.73,13478.0,179.8946,180.6315,179.8754,180.6219,13478.0
2022-08-02 12:30:00,188.78,188.94,188.63,188.85,4853.0,180.6698,180.8229,180.5262,180.7367,4853.0
2022-08-02 13:00:00,188.76,188.77,187.86,187.87,2513.0,180.6506,180.6602,179.7893,179.7988,2513.0
2022-08-02 13:30:00,187.72,187.73,187.11,187.3,10516.0,179.6553,179.6649,179.0715,179.2533,10516.0
2022-08-02 14:00:00,187.31,187.77,187.2,187.71,10036.0,179.2629,179.7031,179.1576,179.6457,10036.0
2022-08-02 14:30:00,187.78,187.94,187.25,187.38,22470.0,179.7127,179.8658,179.2055,179.3299,22470.0
2022-08-02 15:00:00,187.42,187.52,186.9,187.33,66753.0,179.3682,179.4639,178.8705,179.282,66753.0
2022-08-02 15:30:00,187.33,187.57,186.69,186.74,24793.0,179.282,179.5117,178.6695,178.7174,24793.0
2022-08-03 09:30:00,187.87,188.49,187.85,188.49,15509.0,179.7988,180.3922,179.7797,180.3922,15509.0
2022-08-03 10:00:00,188.35,188.86,188.1,188.51,8031.0,180.2582,180.7463,180.019,180.4114,8031.0
2022-08-03 10:30:00,188.5,188.5,187.8,188.41,5881.0,180.4018,180.4018,179.7319,180.3157,5881.0
2022-08-03 11:00:00,188.51,188.99,188.51,188.99,15662.0,180.4114,180.8707,180.4114,180.8707,15662.0
2022-08-03 11:30:00,188.9,189.31,188.87,189.29,14495.0,180.7846,181.177,180.7559,181.1578,14495.0
2022-08-03 12:00:00,189.22,189.35,189.04,189.2,15712.0,181.0909,181.2153,180.9186,181.0717,15712.0
2022-08-03 12:30:00,189.33,189.87,189.33,189.77,14347.0,181.1961,181.7129,181.1961,181.6172,14347.0
2022-08-03 13:00:00,189.81,189.95,189.61,189.88,9505.0,181.6555,181.7895,181.4641,181.7225,9505.0
2022-08-03 13:30:00,189.9,189.95,189.69,189.87,10262.0,181.7416,181.7895,181.5407,181.7129,10262.0
2022-08-03 14:00:00,189.83,190.15,189.73,190.07,25445.0,181.6746,181.9809,181.5789,181.9043,25445.0
2022-08-03 14:30:00,190.01,190.07,189.81,190.0,9423.0,181.8469,181.9043,181.6555,181.8373,9423.0
2022-08-03 15:00:00,189.93,190.19,189.89,189.97,26233.0,181.7703,182.0192,181.7321,181.8086,26233.0
2022-08-03 15:30:00,190.0,190.36,189.74,189.75,42001.0,181.8373,182.1819,181.5885,181.5981,42001.0
2022-08-04 09:30:00,189.7,190.08,189.33,189.8,29709.0,181.5502,181.9139,181.1961,181.6459,29709.0
2022-08-04 10:00:00,189.81,190.11,189.27,189.4,19426.0,181.6555,181.9426,181.1387,181.2631,19426.0
2022-08-04 10:30:00,189.28,189.67,188.94,189.67,23525.0,181.1483,181.5215,180.8229,181.5215,23525.0
2022-08-04 11:00:00,189.53,189.68,189.16,189.23,9750.0,181.3875,181.5311,181.0334,181.1004,9750.0
2022-08-04 11:30:00,189.32,189.7,189.03,189.7,7048.0,181.1866,181.5502,180.909,181.5502,7048.0
2022-08-04 12:00:00,189.73,189.89,189.55,189.78,14981.0,181.5789,181.7321,181.4067,181.6268,14981.0
2022-08-04 12:30:00,189.77,189.81,189.25,189.31,7830.0,181.6172,181.6555,181.1196,181.177,7830.0
2022-08-04 13:00:00,189.3,189.84,189.3,189.78,21230.0,181.1674,181.6842,181.1674,181.6268,21230.0
2022-08-04 13:30:00,189.74,189.91,189.7,189.75,29114.0,181.5885,181.7512,181.5502,181.5981,29114.0
2022-08-04 14:00:00,189.73,189.76,189.48,189.74,6648.0,181.5789,181.6077,181.3397,181.5885,6648.0
2022-08-04 14:30:00,189.82,189.87,189.56,189.87,9830.0,181.6651,181.7129,181.4162,181.7129,9830.0
2022-08-04 15:00:00,189.78,190.1,189.76,189.91,13401.0,181.6268,181.933,181.6077,181.7512,13401.0
2022-08-04 15:30:00,189.91,189.91,189.57,189.73,34747.0,181.7512,181.7512,181.4258,181.5789,34747.0
2022-08-05 09:30:00,187.62,188.8,187.62,188.8,23348.0,179.5596,180.6889,179.5596,180.6889,23348.0
2022-08-05 10:00:00,188.75,189.75,188.75,189.5,4075.0,180.641,181.5981,180.641,181.3588,4075.0
2022-08-05 10:30:00,189.35,189.48,189.17,189.33,5908.0,181.2153,181.3397,181.043,181.1961,5908.0
2022-08-05 11:00:00,189.24,189.24,188.28,188.29,8156.0,181.11,181.11,180.1912,180.2008,8156.0
2022-08-05 11:30:00,187.99,188.42,187.99,188.18,14185.0,179.9137,180.3252,179.9137,180.0955,14185.0
2022-08-05 12:00:00,188.24,188.71,188.24,188.6,6721.0,180.153,180.6028,180.153,180.4975,6721.0
2022-08-05 12:30:00,188.54,189.07,188.41,189.07,4613.0,180.4401,180.9473,180.3157,180.9473,4613.0
2022-08-05 13:00:00,188.99,189.33,188.93,189.33,3437.0,180.8707,181.1961,180.8133,181.1961,3437.0
2022-08-05 13:30:00,189.15,189.49,189.12,189.13,8221.0,181.0239,181.3493,180.9951,181.0047,8221.0
2022-08-05 14:00:00,188.98,189.05,188.63,188.64,6065.0,180.8612,180.9282,180.5262,180.5358,6065.0
2022-08-05 14:30:00,188.64,188.87,188.62,188.62,10437.0,180.5358,180.7559,180.5166,180.5166,10437.0
2022-08-05 15:00:00,188.89,189.04,188.75,188.93,11910.0,180.775,180.9186,180.641,180.8133,11910.0
2022-08-05 15:30:00,189.1,189.58,189.02,189.51,9630.0,180.976,181.4354,180.8994,181.3684,9630.0
2022-08-08 09:30:00,190.24,191.5,190.24,191.32,38599.0,182.067,183.2729,182.067,183.1006,38599.0
2022-08-08 10:00:00,191.31,191.5,190.93,191.08,13623.0,183.0911,183.2729,182.7274,182.8709,13623.0
2022-08-08 10:30:00,191.09,191.28,190.91,191.03,6589.0,182.8805,183.0624,182.7082,182.8231,6589.0
2022-08-08 11:00:00,191.24,191.27,190.59,190.59,9177.0,183.0241,183.0528,182.402,182.402,9177.0
2022-08-08 11:30:00,190.6,190.67,189.7,190.24,8363.0,182.4116,182.4786,181.5502,182.067,8363.0
2022-08-08 12:00:00,190.29,190.29,189.24,189.27,4351.0,182.1149,182.1149,181.11,181.1387,4351.0
2022-08-08 12:30:00,189.29,189.67,189.11,189.55,5785.0,181.1578,181.5215,180.9856,181.4067,5785.0
2022-08-08 13:00:00,189.48,189.9,189.41,189.53,4981.0,181.3397,181.7416,181.2727,181.3875,4981.0
2022-08-08 13:30:00,189.47,189.81,189.4,189.81,11170.0,181.3301,181.6555,181.2631,181.6555,11170.0
2022-08-08 14:00:00,189.69,189.71,189.15,189.27,15843.0,181.5407,181.5598,181.0239,181.1387,15843.0
2022-08-08 14:30:00,189.33,189.33,188.85,189.15,8546.0,181.1961,181.1961,180.7367,181.0239,8546.0
2022-08-08 15:00:00,189.15,189.35,189.0,189.29,46304.0,181.0239,181.2153,180.8803,181.1578,46304.0
2022-08-08 15:30:00,189.18,189.49,189.11,189.31,27427.0,181.0526,181.3493,180.9856,181.177,27427.0
2022-08-09 09:30:00,188.92,189.0,188.3,188.37,14099.0,180.8037,180.8803,180.2104,180.2774,14099.0
2022-08-09 10:00:00,188.33,188.49,188.09,188.49,5056.0,180.2391,180.3922,180.0094,180.3922,5056.0
2022-08-09 10:30:00,188.52,188.72,188.41,188.42,6073.0,180.4209,180.6123,180.3157,180.3252,6073.0
2022-08-09 11:00:00,188.42,188.76,188.01,188.69,6694.0,180.3252,180.6506,179.9328,180.5836,6694.0
2022-08-09 11:30:00,188.68,188.68,188.36,188.45,5372.0,180.5741,180.5741,180.2678,180.3539,5372.0
2022-08-09 12:00:00,188.43,188.43,188.11,188.15,4665.0,180.3348,180.3348,180.0285,180.0668,4665.0
2022-08-09 12:30:00,188.09,188.19,188.0,188.17,4888.0,180.0094,180.1051,179.9233,180.086,4888.0
2022-08-09 13:00:00,188.25,188.38,188.19,188.29,3741.0,180.1625,180.2869,180.1051,180.2008,3741.0
2022-08-09 13:30:00,188.22,188.28,187.98,188.27,7024.0,180.1338,180.1912,179.9041,180.1817,7024.0
2022-08-09 14:00:00,188.38,188.45,187.9,187.93,7945.0,180.2869,180.3539,179.8276,179.8563,7945.0
2022-08-09 14:30:00,188.03,188.41,187.91,188.28,28073.0,179.952,180.3157,179.8371,180.1912,28073.0
2022-08-09 15:00:00,188.31,188.55,188.16,188.5,28246.0,180.2199,180.4496,180.0764,180.4018,28246.0
2022-08-09 15:30:00,188.46,188.56,188.21,188.4,25766.0,180.3635,180.4592,180.1242,180.3061,25766.0
2022-08-10 09:30:00,191.76,192.0,191.32,191.56,23755.0,183.5217,183.7514,183.1006,183.3303,23755.0
2022-08-10 10:00:00,191.83,191.93,191.13,191.48,18254.0,183.5887,183.6844,182.9188,183.2538,18254.0
2022-08-10 10:30:00,191.55,192.04,191.55,191.99,11024.0,183.3208,183.7897,183.3208,183.7418,11024.0
2022-08-10 11:00:00,192.06,192.59,192.06,192.31,14677.0,183.8088,184.3161,183.8088,184.0481,14677.0
2022-08-10 11:30:00,192.29,192.42,192.11,192.41,39347.0,184.029,184.1534,183.8567,184.1438,39347.0
2022-08-10 12:00:00,192.47,192.48,191.84,191.97,2490.0,184.2012,184.2108,183.5983,183.7227,2490.0
2022-08-10 12:30:00,192.05,192.16,192.04,192.16,4837.0,183.7993,183.9045,183.7897,183.9045,4837.0
2022-08-10 13:00:00,192.05,192.34,192.05,192.18,7894.0,183.7993,184.0768,183.7993,183.9237,7894.0
2022-08-10 13:30:00,192.17,192.53,192.04,192.33,14724.0,183.9141,184.2586,183.7897,184.0672,14724.0
2022-08-10 14:00:00,192.35,192.41,192.19,192.19,9192.0,184.0864,184.1438,183.9333,183.9333,9192.0
2022-08-10 14:30:00,192.22,192.29,192.03,192.03,5963.0,183.962,184.029,183.7801,183.7801,5963.0
2022-08-10 15:00:00,191.9,192.35,191.87,192.32,11745.0,183.6557,184.0864,183.627,184.0577,11745.0
2022-08-10 15:30:00,192.31,192.67,192.25,192.57,23289.0,184.0481,184.3926,183.9907,184.2969,23289.0
2022-08-11 09:30:00,193.93,194.26,193.61,194.21,32642.0,185.5985,185.9143,185.2923,185.8665,32642.0
2022-08-11 10:00:00,194.36,194.93,194.17,194.54,53419.0,186.01,186.5555,185.8282,186.1823,53419.0
2022-08-11 10:30:00,194.52,194.8,194.2,194.3,20592.0,186.1632,186.4311,185.8569,185.9526,20592.0
2022-08-11 11:00:00,194.1,194.1,193.2,193.64,25770.0,185.7612,185.7612,184.8999,185.321,25770.0
2022-08-11 11:30:00,193.66,193.71,193.11,193.44,16661.0,185.3401,185.388,184.8137,185.1296,16661.0
2022-08-11 12:00:00,193.41,193.41,193.13,193.37,5449.0,185.1008,185.1008,184.8329,185.0626,5449.0
2022-08-11 12:30:00,193.5,193.69,193.42,193.63,11450.0,185.187,185.3688,185.1104,185.3114,11450.0
2022-08-11 13:00:00,193.68,193.91,193.43,193.68,13236.0,185.3592,185.5794,185.12,185.3592,13236.0
2022-08-11 13:30:00,193.69,193.69,193.37,193.39,10410.0,185.3688,185.3688,185.0626,185.0817,10410.0
2022-08-11 14:00:00,193.38,193.38,192.9,192.99,3657.0,185.0721,185.0721,184.6128,184.6989,3657.0
2022-08-11 14:30:00,193.08,193.08,192.33,192.56,18952.0,184.785,184.785,184.0672,184.2874,18952.0
2022-08-11 15:00:00,192.58,192.58,192.18,192.51,46152.0,184.3065,184.3065,183.9237,184.2395,46152.0
2022-08-11 15:30:00,192.47,192.67,192.19,192.51,58704.0,184.2012,184.3926,183.9333,184.2395,58704.0
2022-08-12 09:30:00,193.55,193.79,193.15,193.66,19717.0,185.2348,185.4645,184.852,185.3401,19717.0
2022-08-12 10:00:00,193.65,193.83,193.08,193.61,10305.0,185.3305,185.5028,184.785,185.2923,10305.0
2022-08-12 10:30:00,193.66,193.77,193.36,193.64,40750.0,185.3401,185.4454,185.053,185.321,40750.0
2022-08-12 11:00:00,193.68,194.22,193.68,194.16,21300.0,185.3592,185.876,185.3592,185.8186,21300.0
2022-08-12 11:30:00,194.16,194.27,194.0,194.06,16250.0,185.8186,185.9239,185.6655,185.7229,16250.0
2022-08-12 12:00:00,194.19,194.49,194.19,194.44,5607.0,185.8473,186.1344,185.8473,186.0866,5607.0
2022-08-12 12:30:00,194.46,194.51,194.41,194.45,4474.0,186.1057,186.1536,186.0579,186.0962,4474.0
2022-08-12 13:00:00,194.46,194.64,194.46,194.59,10705.0,186.1057,186.278,186.1057,186.2301,10705.0
2022-08-12 13:30:00,194.63,194.83,194.63,194.77,10157.0,186.2684,186.4598,186.2684,186.4024,10157.0
2022-08-12 14:00:00,194.74,194.84,194.73,194.8,5745.0,186.3737,186.4694,186.3641,186.4311,5745.0
2022-08-12 14:30:00,194.97,195.18,194.97,195.13,7567.0,186.5938,186.7948,186.5938,186.7469,7567.0
2022-08-12 15:00:00,195.15,195.48,195.15,195.43,11296.0,186.7661,187.0819,186.7661,187.0341,11296.0
2022-08-12 15:30:00,195.42,195.77,195.38,195.75,23522.0,187.0245,187.3595,186.9862,187.3403,23522.0
2022-08-15 09:30:00,194.95,195.87,194.71,195.87,19150.0,186.5747,187.4552,186.345,187.4552,19150.0
2022-08-15 10:00:00,195.71,195.71,195.15,195.22,10648.0,187.302,187.302,186.7661,186.8331,10648.0
2022-08-15 10:30:00,195.28,195.54,195.16,195.22,5740.0,186.8905,187.1393,186.7757,186.8331,5740.0
2022-08-15 11:00:00,195.16,195.43,195.04,195.38,5400.0,186.7757,187.0341,186.6608,186.9862,5400.0
2022-08-15 11:30:00,195.46,196.27,195.45,196.21,6364.0,187.0628,187.838,187.0532,187.7806,6364.0
2022-08-15 12:00:00,196.15,196.32,196.11,196.21,7851.0,187.7231,187.8858,187.6848,187.7806,7851.0
2022-08-15 12:30:00,196.4,196.61,196.35,196.61,5766.0,187.9624,188.1634,187.9145,188.1634,5766.0
2022-08-15 13:00:00,196.54,196.65,196.36,196.5,4922.0,188.0964,188.2016,187.9241,188.0581,4922.0
2022-08-15 13:30:00,196.44,196.48,196.27,196.46,10304.0,188.0007,188.039,187.838,188.0198,10304.0
2022-08-15 14:00:00,196.37,196.49,196.26,196.44,5286.0,187.9337,188.0485,187.8284,188.0007,5286.0
2022-08-15 14:30:00,196.45,196.66,196.45,196.62,35210.0,188.0102,188.2112,188.0102,188.1729,35210.0
2022-08-15 15:00:00,196.68,196.77,196.49,196.69,12083.0,188.2304,188.3165,188.0485,188.2399,12083.0
2022-08-15 15:30:00,196.73,196.9,196.52,196.52,18013.0,188.2782,188.4409,188.0772,188.0772,18013.0
2022-08-16 09:30:00,196.08,196.42,195.94,196.39,31816.0,187.6561,187.9815,187.5222,187.9528,31816.0
2022-08-16 10:00:00,196.21,196.29,195.82,195.94,5691.0,187.7806,187.8571,187.4073,187.5222,5691.0
2022-08-16 10:30:00,195.78,196.04,195.57,195.85,7916.0,187.369,187.6179,187.168,187.436,7916.0
2022-08-16 11:00:00,195.94,196.59,195.84,196.55,8111.0,187.5222,188.1442,187.4264,188.1059,8111.0
2022-08-16 11:30:00,196.72,197.18,196.68,197.09,7966.0,188.2686,188.7089,188.2304,188.6227,7966.0
2022-08-16 12:00:00,197.13,197.23,197.01,197.04,5105.0,188.661,188.7567,188.5462,188.5749,5105.0
2022-08-16 12:30:00,196.99,197.1,196.92,196.97,3795.0,188.527,188.6323,188.46,188.5079,3795.0
2022-08-16 13:00:00,196.95,197.18,196.93,197.17,2739.0,188.4888,188.7089,188.4696,188.6993,2739.0
2022-08-16 13:30:00,197.13,197.5,197.13,197.43,10174.0,188.661,189.0151,188.661,188.9481,10174.0
2022-08-16 14:00:00,197.5,197.85,197.5,197.7,5087.0,189.0151,189.3501,189.0151,189.2065,5087.0
2022-08-16 14:30:00,197.59,197.59,196.22,196.64,12619.0,189.1013,189.1013,187.7901,188.1921,12619.0
2022-08-16 15:00:00,196.5,196.89,196.36,196.89,13753.0,188.0581,188.4313,187.9241,188.4313,13753.0
2022-08-16 15:30:00,196.8,197.24,196.8,196.96,26684.0,188.3452,188.7663,188.3452,188.4983,26684.0
2022-08-17 09:30:00,195.21,195.68,195.13,195.63,25135.0,186.8235,187.2733,186.7469,187.2255,25135.0
2022-08-17 10:00:00,195.55,195.66,195.23,195.35,5551.0,187.1489,187.2542,186.8427,186.9575,5551.0
2022-08-17 10:30:00,195.36,195.36,194.87,194.91,3015.0,186.9671,186.9671,186.4981,186.5364,3015.0
2022-08-17 11:00:00,194.98,195.16,194.93,195.14,9370.0,186.6034,186.7757,186.5555,186.7565,9370.0
2022-08-17 11:30:00,195.15,195.15,194.49,194.58,16031.0,186.7661,186.7661,186.1344,186.2206,16031.0
2022-08-17 12:00:00,194.6,195.13,194.6,195.13,4519.0,186.2397,186.7469,186.2397,186.7469,4519.0
2022-08-17 12:30:00,195.2,195.49,195.17,195.31,3817.0,186.8139,187.0915,186.7852,186.9192,3817.0
2022-08-17 13:00:00,195.3,195.52,195.14,195.52,7425.0,186.9096,187.1202,186.7565,187.1202,7425.0
2022-08-17 13:30:00,195.58,195.58,195.37,195.41,6363.0,187.1776,187.1776,186.9766,187.0149,6363.0
2022-08-17 14:00:00,195.44,196.46,195.32,196.3,8413.0,187.0436,188.0198,186.9288,187.8667,8413.0
2022-08-17 14:30:00,196.44,196.67,196.0,196.01,7724.0,188.0007,188.2208,187.5796,187.5891,7724.0
2022-08-17 15:00:00,195.93,196.22,195.27,195.5,12734.0,187.5126,187.7901,186.8809,187.1011,12734.0
2022-08-17 15:30:00,195.51,195.66,195.24,195.34,9650.0,187.1106,187.2542,186.8522,186.9479,9650.0
2022-08-18 09:30:00,195.49,195.65,195.06,195.06,18207.0,187.0915,187.2446,186.68,186.68,18207.0
2022-08-18 10:00:00,194.94,195.31,194.88,195.11,4263.0,186.5651,186.9192,186.5077,186.7278,4263.0
2022-08-18 10:30:00,194.97,195.67,194.97,195.29,9499.0,186.5938,187.2638,186.5938,186.9001,9499.0
2022-08-18 11:00:00,195.52,195.72,195.14,195.72,4698.0,187.1202,187.3116,186.7565,187.3116,4698.0
2022-08-18 11:30:00,195.75,196.01,195.74,195.85,10702.0,187.3403,187.5891,187.3307,187.436,10702.0
2022-08-18 12:00:00,195.85,195.9,195.28,195.3,7591.0,187.436,187.4839,186.8905,186.9096,7591.0
2022-08-18 12:30:00,195.27,195.3,195.02,195.16,3388.0,186.8809,186.9096,186.6417,186.7757,3388.0
2022-08-18 13:00:00,195.16,195.53,195.15,195.42,4892.0,186.7757,187.1298,186.7661,187.0245,4892.0
2022-08-18 13:30:00,195.53,195.65,195.45,195.46,8326.0,187.1298,187.2446,187.0532,187.0628,8326.0
2022-08-18 14:00:00,195.43,195.7,195.43,195.67,4643.0,187.0341,187.2925,187.0341,187.2638,4643.0
2022-08-18 14:30:00,195.61,195.86,195.49,195.84,2809.0,187.2063,187.4456,187.0915,187.4264,2809.0
2022-08-18 15:00:00,195.84,196.16,195.83,196.08,10380.0,187.4264,187.7327,187.4169,187.6561,10380.0
2022-08-18 15:30:00,196.09,196.2,195.6,195.85,23209.0,187.6657,187.771,187.1968,187.436,23209.0
2022-08-19 09:30:00,194.57,194.62,193.45,193.64,15410.0,186.211,186.2589,185.1391,185.321,15410.0
2022-08-19 10:00:00,193.54,193.77,193.42,193.47,6921.0,185.2253,185.4454,185.1104,185.1583,6921.0
2022-08-19 10:30:00,193.63,193.76,193.29,193.33,5679.0,185.3114,185.4358,184.986,185.0243,5679.0
2022-08-19 11:00:00,193.31,193.32,192.92,193.1,4736.0,185.0051,185.0147,184.6319,184.8042,4736.0
2022-08-19 11:30:00,192.97,193.56,192.97,193.34,455227.0,184.6797,185.2444,184.6797,185.0339,455227.0
2022-08-19 12:00:00,193.25,193.49,193.17,193.33,3488.0,184.9477,185.1774,184.8712,185.0243,3488.0
2022-08-19 12:30:00,193.26,193.79,193.26,193.68,4398.0,184.9573,185.4645,184.9573,185.3592,4398.0
2022-08-19 13:00:00,193.77,193.77,193.4,193.4,6104.0,185.4454,185.4454,185.0913,185.0913,6104.0
2022-08-19 13:30:00,193.29,193.46,193.14,193.46,10912.0,184.986,185.1487,184.8424,185.1487,10912.0
2022-08-19 14:00:00,193.36,193.44,193.06,193.24,4242.0,185.053,185.1296,184.7659,184.9381,4242.0
2022-08-19 14:30:00,193.25,193.26,192.88,192.94,10662.0,184.9477,184.9573,184.5936,184.651,10662.0
2022-08-19 15:00:00,192.95,193.21,192.74,193.18,8222.0,184.6606,184.9094,184.4596,184.8807,8222.0
2022-08-19 15:30:00,193.17,193.32,193.06,193.19,12251.0,184.8712,185.0147,184.7659,184.8903,12251.0
2022-08-22 09:30:00,190.76,190.76,190.16,190.45,26443.0,182.5647,182.5647,181.9905,182.268,26443.0
2022-08-22 10:00:00,190.28,190.4,189.65,189.8,6400.0,182.1053,182.2202,181.5024,181.6459,6400.0
2022-08-22 10:30:00,189.67,190.02,189.55,189.56,11933.0,181.5215,181.8565,181.4067,181.4162,11933.0
2022-08-22 11:00:00,189.52,189.93,189.52,189.8,4242.0,181.378,181.7703,181.378,181.6459,4242.0
2022-08-22 11:30:00,189.83,190.15,189.82,190.05,6918.0,181.6746,181.9809,181.6651,181.8852,6918.0
2022-08-22 12:00:00,190.04,190.16,189.86,189.87,5297.0,181.8756,181.9905,181.7034,181.7129,5297.0
2022-08-22 12:30:00,189.91,190.04,189.69,189.83,6562.0,181.7512,181.8756,181.5407,181.6746,6562.0
2022-08-22 13:00:00,189.7,189.71,189.45,189.46,2344.0,181.5502,181.5598,181.311,181.3205,2344.0
2022-08-22 13:30:00,189.43,189.43,189.1,189.1,10113.0,181.2918,181.2918,180.976,180.976,10113.0
2022-08-22 14:00:00,189.07,189.17,188.97,189.07,11369.0,180.9473,181.043,180.8516,180.9473,11369.0
2022-08-22 14:30:00,188.99,188.99,188.75,188.88,11584.0,180.8707,180.8707,180.641,180.7655,11584.0
2022-08-22 15:00:00,189.06,189.25,188.94,188.99,12263.0,180.9377,181.1196,180.8229,180.8707,12263.0
2022-08-22 15:30:00,188.99,189.18,188.65,189.17,50340.0,180.8707,181.0526,180.5453,181.043,50340.0
2022-08-23 09:30:00,188.98,189.59,188.68,189.38,37189.0,180.8612,181.445,180.5741,181.244,37189.0
2022-08-23 10:00:00,189.47,190.05,189.15,189.65,9178.0,181.3301,181.8852,181.0239,181.5024,9178.0
2022-08-23 10:30:00,189.53,189.69,188.96,188.97,8370.0,181.3875,181.5407,180.842,180.8516,8370.0
2022-08-23 11:00:00,188.91,189.13,188.55,188.86,5405.0,180.7942,181.0047,180.4496,180.7463,5405.0
2022-08-23 11:30:00,188.9,189.1,188.81,188.96,2147.0,180.7846,180.976,180.6985,180.842,2147.0
2022-08-23 12:00:00,188.81,188.93,188.48,188.48,6041.0,180.6985,180.8133,180.3826,180.3826,6041.0
2022-08-23 12:30:00,188.41,188.94,188.41,188.94,20460.0,180.3157,180.8229,180.3157,180.8229,20460.0
2022-08-23 13:00:00,188.96,189.07,188.71,189.0,5625.0,180.842,180.9473,180.6028,180.8803,5625.0
2022-08-23 13:30:00,189.09,189.19,188.59,188.72,8097.0,180.9664,181.0621,180.4879,180.6123,8097.0
2022-08-23 14:00:00,188.65,189.06,188.57,188.94,4115.0,180.5453,180.9377,180.4688,180.8229,4115.0
2022-08-23 14:30:00,189.03,189.04,188.71,188.87,7276.0,180.909,180.9186,180.6028,180.7559,7276.0
2022-08-23 15:00:00,188.91,189.15,188.91,188.97,8258.0,180.7942,181.0239,180.7942,180.8516,8258.0
2022-08-23 15:30:00,188.97,189.01,188.54,188.6,27021.0,180.8516,180.8899,180.4401,180.4975,27021.0
2022-08-24 09:30:00,188.51,188.81,188.34,188.61,18210.0,180.4114,180.6985,180.2487,180.5071,18210.0
2022-08-24 10:00:00,188.92,189.29,188.54,189.14,15707.0,180.8037,181.1578,180.4401,181.0143,15707.0
2022-08-24 10:30:00,189.21,189.26,188.79,189.17,9305.0,181.0813,181.1291,180.6793,181.043,9305.0
2022-08-24 11:00:00,189.14,189.79,189.06,189.67,8065.0,181.0143,181.6364,180.9377,181.5215,8065.0
2022-08-24 11:30:00,189.73,189.99,189.64,189.82,4671.0,181.5789,181.8278,181.4928,181.6651,4671.0
2022-08-24 12:00:00,189.84,189.94,189.7,189.7,8480.0,181.6842,181.7799,181.5502,181.5502,8480.0
2022-08-24 12:30:00,189.64,189.64,189.02,189.06,7646.0,181.4928,181.4928,180.8994,180.9377,7646.0
2022-08-24 13:00:00,189.09,189.25,188.87,188.87,9881.0,180.9664,181.1196,180.7559,180.7559,9881.0
2022-08-24 13:30:00,188.95,189.04,188.8,189.04,7015.0,180.8325,180.9186,180.6889,180.9186,7015.0
2022-08-24 14:00:00,189.04,189.17,189.02,189.16,8769.0,180.9186,181.043,180.8994,181.0334,8769.0
2022-08-24 14:30:00,189.08,189.22,188.9,189.22,2809.0,180.9569,181.0909,180.7846,181.0909,2809.0
2022-08-24 15:00:00,189.16,189.54,189.16,189.36,23916.0,181.0334,181.3971,181.0334,181.2248,23916.0
2022-08-24 15:30:00,189.38,189.65,189.17,189.23,14605.0,181.244,181.5024,181.043,181.1004,14605.0
2022-08-25 09:30:00,190.04,190.6,189.82,190.6,10929.0,181.8756,182.4116,181.6651,182.4116,10929.0
2022-08-25 10:00:00,190.78,191.06,190.6,191.06,4132.0,182.5838,182.8518,182.4116,182.8518,4132.0
2022-08-25 10:30:00,191.23,191.29,190.97,190.98,4868.0,183.0145,183.0719,182.7657,182.7752,4868.0
2022-08-25 11:00:00,190.67,190.73,190.25,190.26,1614.0,182.4786,182.536,182.0766,182.0862,1614.0
2022-08-25 11:30:00,190.33,190.52,190.28,190.34,4012.0,182.1532,182.335,182.1053,182.1627,4012.0
2022-08-25 12:00:00,190.44,190.45,190.09,190.24,29952.0,182.2584,182.268,181.9235,182.067,29952.0
2022-08-25 12:30:00,190.23,190.31,190.09,190.11,74880.0,182.0575,182.134,181.9235,181.9426,74880.0
2022-08-25 13:00:00,190.21,190.55,190.13,190.55,9919.0,182.0383,182.3637,181.9618,182.3637,9919.0
2022-08-25 13:30:00,190.6,190.92,190.48,190.82,7912.0,182.4116,182.7178,182.2967,182.6221,7912.0
2022-08-25 14:00:00,190.74,190.86,190.66,190.86,8215.0,182.5456,182.6604,182.469,182.6604,8215.0
2022-08-25 14:30:00,190.82,190.88,190.49,190.72,6822.0,182.6221,182.6795,182.3063,182.5264,6822.0
2022-08-25 15:00:00,190.78,191.13,190.73,191.12,8165.0,182.5838,182.9188,182.536,182.9092,8165.0
2022-08-25 15:30:00,191.0,192.09,191.0,192.04,26157.0,182.7944,183.8376,182.7944,183.7897,26157.0
2022-08-26 09:30:00,191.84,192.15,191.62,191.79,22531.0,183.5983,183.895,183.3877,183.5504,22531.0
2022-08-26 10:00:00,191.52,192.03,189.71,189.85,14246.0,183.292,183.7801,181.5598,181.6938,14246.0
2022-08-26 10:30:00,189.34,189.42,188.61,188.96,82115.0,181.2057,181.2823,180.5071,180.842,82115.0
2022-08-26 11:00:00,188.67,188.69,187.65,188.14,10689.0,180.5645,180.5836,179.5883,180.0572,10689.0
2022-08-26 11:30:00,188.14,188.42,188.05,188.09,5544.0,180.0572,180.3252,179.9711,180.0094,5544.0
2022-08-26 12:00:00,187.9,187.9,187.44,187.55,3316.0,179.8276,179.8276,179.3873,179.4926,3316.0
2022-08-26 12:30:00,187.59,187.82,187.47,187.8,6968.0,179.5309,179.751,179.416,179.7319,6968.0
2022-08-26 13:00:00,187.74,187.94,187.63,187.77,6333.0,179.6744,179.8658,179.5692,179.7031,6333.0
2022-08-26 13:30:00,187.61,187.62,187.2,187.22,9990.0,179.55,179.5596,179.1576,179.1768,9990.0
2022-08-26 14:00:00,187.26,187.26,186.8,186.94,13696.0,179.2151,179.2151,178.7748,178.9088,13696.0
2022-08-26 14:30:00,186.92,186.98,186.5,186.5,20344.0,178.8897,178.9471,178.4877,178.4877,20344.0
2022-08-26 15:00:00,186.69,186.69,186.2,186.41,8798.0,178.6695,178.6695,178.2006,178.4016,8798.0
2022-08-26 15:30:00,186.27,186.35,185.53,185.6,40241.0,178.2676,178.3442,177.5594,177.6264,40241.0
2022-08-29 09:30:00,184.13,184.86,183.8,184.36,48645.0,176.2195,176.9182,175.9037,176.4396,48645.0
2022-08-29 10:00:00,184.31,185.07,184.22,184.83,23100.0,176.3918,177.1191,176.3057,176.8895,23100.0
2022-08-29 10:30:00,184.63,184.63,183.65,183.75,7178.0,176.698,176.698,175.7601,175.8559,7178.0
2022-08-29 11:00:00,183.99,184.23,183.69,184.23,10860.0,176.0855,176.3152,175.7984,176.3152,10860.0
2022-08-29 11:30:00,184.03,184.66,183.93,184.5,4884.0,176.1238,176.7268,176.0281,176.5736,4884.0
2022-08-29 12:00:00,184.58,185.01,184.57,184.77,6568.0,176.6502,177.0617,176.6406,176.832,6568.0
2022-08-29 12:30:00,184.77,185.43,184.51,185.21,7732.0,176.832,177.4637,176.5832,177.2531,7732.0
2022-08-29 13:00:00,185.28,185.43,184.84,184.9,4258.0,177.3201,177.4637,176.899,176.9564,4258.0
2022-08-29 13:30:00,185.19,185.72,185.19,185.39,13544.0,177.234,177.7412,177.234,177.4254,13544.0
2022-08-29 14:00:00,185.38,185.38,184.79,185.0,12485.0,177.4158,177.4158,176.8512,177.0521,12485.0
2022-08-29 14:30:00,184.94,185.29,184.75,185.2,36009.0,176.9947,177.3297,176.8129,177.2436,36009.0
2022-08-29 15:00:00,185.2,185.46,184.92,184.92,13268.0,177.2436,177.4924,176.9756,176.9756,13268.0
2022-08-29 15:30:00,184.83,185.16,184.14,184.18,22711.0,176.8895,177.2053,176.2291,176.2674,22711.0
2022-08-30 09:30:00,184.96,184.96,183.64,183.64,27097.0,177.0139,177.0139,175.7506,175.7506,27097.0
2022-08-30 10:00:00,184.01,184.1,182.95,182.95,44105.0,176.1047,176.1908,175.0902,175.0902,44105.0
2022-08-30 10:30:00,182.76,182.76,181.41,182.21,12211.0,174.9084,174.9084,173.6164,174.382,12211.0
2022-08-30 11:00:00,182.36,182.66,182.02,182.63,12380.0,174.5256,174.8127,174.2002,174.784,12380.0
2022-08-30 11:30:00,182.36,182.83,182.21,182.61,11479.0,174.5256,174.9754,174.382,174.7648,11479.0
2022-08-30 12:00:00,182.61,182.86,182.29,182.34,14180.0,174.7648,175.0041,174.4586,174.5064,14180.0
2022-08-30 12:30:00,182.29,182.3,181.89,182.14,15608.0,174.4586,174.4681,174.0758,174.315,15608.0
2022-08-30 13:00:00,182.13,182.27,181.52,181.68,11169.0,174.3054,174.4394,173.7217,173.8748,11169.0
2022-08-30 13:30:00,181.65,182.03,181.21,181.84,10484.0,173.8461,174.2097,173.425,174.0279,10484.0
2022-08-30 14:00:00,181.81,182.1,181.63,181.63,9301.0,173.9992,174.2767,173.8269,173.8269,9301.0
2022-08-30 14:30:00,181.91,182.05,181.65,181.92,67929.0,174.0949,174.2289,173.8461,174.1045,67929.0
2022-08-30 15:00:00,181.91,182.72,181.91,182.37,13192.0,174.0949,174.8701,174.0949,174.5351,13192.0
2022-08-30 15:30:00,182.14,182.44,181.76,182.27,53238.0,174.315,174.6021,173.9513,174.4394,53238.0
2022-08-31 09:30:00,183.19,183.68,182.42,183.08,49825.0,175.3199,175.7889,174.583,175.2146,49825.0
2022-08-31 10:00:00,182.72,182.98,182.15,182.17,16146.0,174.8701,175.1189,174.3246,174.3437,16146.0
2022-08-31 10:30:00,182.45,182.75,181.99,182.42,11615.0,174.6117,174.8988,174.1715,174.583,11615.0
2022-08-31 11:00:00,182.08,182.16,181.58,182.02,19396.0,174.2576,174.3342,173.7791,174.2002,19396.0
2022-08-31 11:30:00,181.89,182.61,181.88,182.61,15754.0,174.0758,174.7648,174.0662,174.7648,15754.0
2022-08-31 12:00:00,182.49,182.59,182.07,182.15,77983.0,174.65,174.7457,174.248,174.3246,77983.0
2022-08-31 12:30:00,182.21,182.35,181.85,181.86,48801.0,174.382,174.516,174.0375,174.047,48801.0
2022-08-31 13:00:00,181.98,182.18,181.59,181.59,5965.0,174.1619,174.3533,173.7886,173.7886,5965.0
2022-08-31 13:30:00,181.72,181.79,181.31,181.57,23250.0,173.9131,173.9801,173.5207,173.7695,23250.0
2022-08-31 14:00:00,181.58,181.74,181.35,181.53,6021.0,173.7791,173.9322,173.559,173.7312,6021.0
2022-08-31 14:30:00,181.52,181.52,180.92,181.16,11094.0,173.7217,173.7217,173.1474,173.3771,11094.0
2022-08-31 15:00:00,181.25,182.02,181.08,181.6,7467.0,173.4633,174.2002,173.3006,173.7982,7467.0
2022-08-31 15:30:00,181.63,182.09,180.81,180.81,33306.0,173.8269,174.2672,173.0422,173.0422,33306.0
2022-09-01 09:30:00,179.7,179.93,179.35,179.68,12934.0,171.9798,172.2,171.6449,171.9607,12934.0
2022-09-01 10:00:00,179.56,179.69,178.64,179.43,13758.0,171.8459,171.9703,170.9654,171.7214,13758.0
2022-09-01 10:30:00,179.4,179.41,178.37,178.45,50606.0,171.6927,171.7023,170.707,170.7835,50606.0
2022-09-01 11:00:00,178.4,179.12,178.34,178.74,55188.0,170.7357,171.4248,170.6783,171.0611,55188.0
2022-09-01 11:30:00,178.67,179.24,178.57,178.79,68020.0,170.9941,171.5396,170.8984,171.1089,68020.0
2022-09-01 12:00:00,178.85,179.3,178.83,179.22,21961.0,171.1664,171.597,171.1472,171.5205,21961.0
2022-09-01 12:30:00,179.12,179.12,178.51,178.51,171851.0,171.4248,171.4248,170.841,170.841,171851.0
2022-09-01 13:00:00,178.57,179.67,178.55,179.66,18569.0,170.8984,171.9511,170.8792,171.9416,18569.0
2022-09-01 13:30:00,179.71,179.71,179.21,179.23,27336.0,171.9894,171.9894,171.5109,171.53,27336.0
2022-09-01 14:00:00,179.34,180.29,179.15,180.23,8935.0,171.6353,172.5445,171.4535,172.4871,8935.0
2022-09-01 14:30:00,180.23,180.58,179.96,180.28,37624.0,172.4871,172.822,172.2287,172.5349,37624.0
2022-09-01 15:00:00,180.24,180.9,180.18,180.22,52072.0,172.4966,173.1283,172.4392,172.4775,52072.0
2022-09-01 15:30:00,180.18,181.42,180.03,181.31,57517.0,172.4392,173.626,172.2957,173.5207,57517.0
2022-09-02 09:30:00,182.89,183.2,181.96,182.05,18927.0,175.0328,175.3295,174.1428,174.2289,18927.0
2022-09-02 10:00:00,181.8,182.99,181.6,182.96,9994.0,173.9896,175.1285,173.7982,175.0998,9994.0
2022-09-02 10:30:00,183.4,183.67,182.9,183.1,18511.0,175.5209,175.7793,175.0424,175.2338,18511.0
2022-09-02 11:00:00,183.17,183.48,183.15,183.37,33610.0,175.3008,175.5974,175.2816,175.4922,33610.0
2022-09-02 11:30:00,183.36,183.52,183.02,183.49,4085.0,175.4826,175.6357,175.1572,175.607,4085.0
2022-09-02 12:00:00,183.52,183.52,182.23,182.29,17573.0,175.6357,175.6357,174.4012,174.4586,17573.0
2022-09-02 12:30:00,182.21,182.29,181.01,181.34,11939.0,174.382,174.4586,173.2336,173.5494,11939.0
2022-09-02 13:00:00,181.24,181.24,179.89,179.89,15746.0,173.4537,173.4537,172.1617,172.1617,15746.0
2022-09-02 13:30:00,179.81,180.26,179.39,179.6,13097.0,172.0851,172.5158,171.6832,171.8841,13097.0
2022-09-02 14:00:00,179.57,180.05,179.45,180.05,14293.0,171.8554,172.3148,171.7406,172.3148,14293.0
2022-09-02 14:30:00,179.92,180.16,179.51,179.54,20423.0,172.1904,172.4201,171.798,171.8267,20423.0
2022-09-02 15:00:00,179.74,180.05,179.32,179.57,30021.0,172.0181,172.3148,171.6162,171.8554,30021.0
2022-09-02 15:30:00,179.49,179.49,178.55,179.36,97850.0,171.7789,171.7789,170.8792,171.6545,97850.0
2022-09-06 09:30:00,179.92,180.01,178.6,179.13,19033.0,172.1904,172.2765,170.9271,171.4343,19033.0
2022-09-06 10:00:00,179.04,179.04,177.71,178.55,14327.0,171.3482,171.3482,170.0753,170.8792,14327.0
2022-09-06 10:30:00,178.3,180.07,178.26,179.92,14407.0,170.64,172.3339,170.6017,172.1904,14407.0
2022-09-06 11:00:00,179.66,180.11,179.23,179.37,13079.0,171.9416,172.3722,171.53,171.664,13079.0
2022-09-06 11:30:00,179.62,180.02,179.4,179.99,7876.0,171.9033,172.2861,171.6927,172.2574,7876.0
2022-09-06 12:00:00,179.88,179.98,178.61,178.91,10847.0,172.1521,172.2478,170.9367,171.2238,10847.0
2022-09-06 12:30:00,178.91,179.28,178.67,179.09,4529.0,171.2238,171.5779,170.9941,171.3961,4529.0
2022-09-06 13:00:00,178.83,178.83,177.98,178.22,20681.0,171.1472,171.1472,170.3337,170.5634,20681.0
2022-09-06 13:30:00,178.13,178.51,178.06,178.51,15829.0,170.4773,170.841,170.4103,170.841,15829.0
2022-09-06 14:00:00,178.66,179.12,178.5,178.91,120897.0,170.9845,171.4248,170.8314,171.2238,120897.0
2022-09-06 14:30:00,178.74,178.8,178.41,178.46,27544.0,171.0611,171.1185,170.7453,170.7931,27544.0
2022-09-06 15:00:00,178.54,179.17,178.39,178.77,57854.0,170.8697,171.4726,170.7261,171.0898,57854.0
2022-09-06 15:30:00,178.68,178.91,178.23,178.71,101295.0,171.0037,171.2238,170.573,171.0324,101295.0
2022-09-07 09:30:00,178.48,179.59,178.48,179.1,12738.0,170.8123,171.8746,170.8123,171.4056,12738.0
2022-09-07 10:00:00,178.89,179.43,178.74,179.36,15925.0,171.2046,171.7214,171.0611,171.6545,15925.0
2022-09-07 10:30:00,179.64,179.84,179.45,179.7,20315.0,171.9224,172.1138,171.7406,171.9798,20315.0
2022-09-07 11:00:00,179.47,180.39,179.45,180.25,7070.0,171.7597,172.6402,171.7406,172.5062,7070.0
2022-09-07 11:30:00,180.2,180.38,179.95,180.19,15317.0,172.4584,172.6306,172.2191,172.4488,15317.0
2022-09-07 12:00:00,180.25,180.28,179.67,179.98,24212.0,172.5062,172.5349,171.9511,172.2478,24212.0
2022-09-07 12:30:00,180.05,180.67,179.92,180.55,13990.0,172.3148,172.9082,172.1904,172.7933,13990.0
2022-09-07 13:00:00,180.55,180.8,180.47,180.49,4686.0,172.7933,173.0326,172.7168,172.7359,4686.0
2022-09-07 13:30:00,180.61,181.38,180.6,181.26,23226.0,172.8507,173.5877,172.8412,173.4728,23226.0
2022-09-07 14:00:00,181.44,181.81,181.25,181.6,52419.0,173.6451,173.9992,173.4633,173.7982,52419.0
2022-09-07 14:30:00,181.62,181.94,181.62,181.94,12484.0,173.8174,174.1236,173.8174,174.1236,12484.0
2022-09-07 15:00:00,181.93,182.26,181.87,182.25,208933.0,174.114,174.4299,174.0566,174.4203,208933.0
2022-09-07 15:30:00,182.23,182.32,181.8,181.94,32078.0,174.4012,174.4873,173.9896,174.1236,32078.0
2022-09-08 09:30:00,180.79,181.88,180.45,181.88,16080.0,173.023,174.0662,172.6976,174.0662,16080.0
2022-09-08 10:00:00,181.89,182.32,181.19,181.99,17805.0,174.0758,174.4873,173.4058,174.1715,17805.0
2022-09-08 10:30:00,181.97,183.03,181.97,182.98,35513.0,174.1523,175.1668,174.1523,175.1189,35513.0
2022-09-08 11:00:00,183.13,183.4,183.08,183.27,19932.0,175.2625,175.5209,175.2146,175.3965,19932.0
2022-09-08 11:30:00,183.15,183.32,182.74,182.83,12777.0,175.2816,175.4443,174.8892,174.9754,12777.0
2022-09-08 12:00:00,182.82,182.82,180.81,181.28,15539.0,174.9658,174.9658,173.0422,173.492,15539.0
2022-09-08 12:30:00,181.23,182.29,181.23,182.14,13269.0,173.4441,174.4586,173.4441,174.315,13269.0
2022-09-08 13:00:00,182.06,182.78,181.91,182.75,14876.0,174.2385,174.9275,174.0949,174.8988,14876.0
2022-09-08 13:30:00,182.66,182.98,182.27,182.65,16266.0,174.8127,175.1189,174.4394,174.8031,16266.0
2022-09-08 14:00:00,182.73,182.83,182.55,182.75,8640.0,174.8797,174.9754,174.7074,174.8988,8640.0
2022-09-08 14:30:00,182.75,183.08,182.31,182.45,22189.0,174.8988,175.2146,174.4777,174.6117,22189.0
2022-09-08 15:00:00,182.29,182.83,182.1,182.71,9258.0,174.4586,174.9754,174.2767,174.8605,9258.0
2022-09-08 15:30:00,182.67,183.33,182.34,183.26,41734.0,174.8222,175.4539,174.5064,175.3869,41734.0
2022-09-09 09:30:00,184.46,185.04,184.45,185.04,39488.0,176.5353,177.0904,176.5258,177.0904,39488.0
2022-09-09 10:00:00,185.27,185.56,185.12,185.46,6728.0,177.3105,177.5881,177.167,177.4924,6728.0
2022-09-09 10:30:00,185.43,185.99,185.43,185.84,9407.0,177.4637,177.9996,177.4637,177.8561,9407.0
2022-09-09 11:00:00,185.9,185.97,185.46,185.67,6824.0,177.9135,177.9805,177.4924,177.6934,6824.0
2022-09-09 11:30:00,185.65,185.97,185.6,185.78,5690.0,177.6742,177.9805,177.6264,177.7986,5690.0
2022-09-09 12:00:00,185.76,185.81,185.31,185.35,6353.0,177.7795,177.8273,177.3488,177.3871,6353.0
2022-09-09 12:30:00,185.46,185.93,185.46,185.92,3734.0,177.4924,177.9422,177.4924,177.9326,3734.0
2022-09-09 13:00:00,185.84,186.22,185.84,186.11,10268.0,177.8561,178.2197,177.8561,178.1145,10268.0
2022-09-09 13:30:00,186.17,186.31,186.11,186.16,7407.0,178.1719,178.3059,178.1145,178.1623,7407.0
2022-09-09 14:00:00,186.12,186.38,186.0,186.28,43978.0,178.124,178.3729,178.0092,178.2772,43978.0
2022-09-09 14:30:00,186.24,186.34,186.04,186.28,6963.0,178.2389,178.3346,178.0475,178.2772,6963.0
2022-09-09 15:00:00,186.36,186.56,186.31,186.47,90350.0,178.3537,178.5451,178.3059,178.459,90350.0
2022-09-09 15:30:00,186.47,186.63,186.18,186.19,20216.0,178.459,178.6121,178.1815,178.191,20216.0
2022-09-12 09:30:00,187.21,188.16,187.21,188.16,10575.0,179.1672,180.0764,179.1672,180.0764,10575.0
2022-09-12 10:00:00,188.24,188.53,188.11,188.42,14412.0,180.153,180.4305,180.0285,180.3252,14412.0
2022-09-12 10:30:00,188.35,188.44,187.92,187.93,7402.0,180.2582,180.3444,179.8467,179.8563,7402.0
2022-09-12 11:00:00,187.97,188.15,187.73,188.12,4354.0,179.8946,180.0668,179.6649,180.0381,4354.0
2022-09-12 11:30:00,188.2,188.2,187.28,187.41,7010.0,180.1147,180.1147,179.2342,179.3586,7010.0
2022-09-12 12:00:00,187.37,187.57,187.11,187.56,5207.0,179.3203,179.5117,179.0715,179.5022,5207.0
2022-09-12 12:30:00,187.67,187.9,187.49,187.85,15234.0,179.6074,179.8276,179.4352,179.7797,15234.0
2022-09-12 13:00:00,187.84,188.18,187.65,188.18,14079.0,179.7701,180.0955,179.5883,180.0955,14079.0
2022-09-12 13:30:00,188.23,188.25,187.96,188.25,27966.0,180.1434,180.1625,179.885,180.1625,27966.0
2022-09-12 14:00:00,188.18,188.26,187.69,187.69,19186.0,180.0955,180.1721,179.6266,179.6266,19186.0
2022-09-12 14:30:00,187.61,188.03,187.6,187.95,38339.0,179.55,179.952,179.5404,179.8754,38339.0
2022-09-12 15:00:00,187.93,188.17,187.83,187.94,10547.0,179.8563,180.086,179.7606,179.8658,10547.0
2022-09-12 15:30:00,187.88,188.27,187.73,188.27,29688.0,179.8084,180.1817,179.6649,180.1817,29688.0
2022-09-13 09:30:00,184.02,184.22,183.47,183.81,33094.0,176.1143,176.3057,175.5879,175.9133,33094.0
2022-09-13 10:00:00,183.57,183.62,183.16,183.26,5540.0,175.6836,175.7314,175.2912,175.3869,5540.0
2022-09-13 10:30:00,183.27,183.27,182.23,182.49,7928.0,175.3965,175.3965,174.4012,174.65,7928.0
2022-09-13 11:00:00,182.45,182.56,182.12,182.16,7653.0,174.6117,174.717,174.2959,174.3342,7653.0
2022-09-13 11:30:00,182.19,182.41,182.15,182.2,9473.0,174.3629,174.5734,174.3246,174.3724,9473.0
2022-09-13 12:00:00,182.16,182.67,182.16,182.29,3715.0,174.3342,174.8222,174.3342,174.4586,3715.0
2022-09-13 12:30:00,182.27,182.57,182.18,182.45,8552.0,174.4394,174.7265,174.3533,174.6117,8552.0
2022-09-13 13:00:00,182.41,182.86,182.38,182.86,12848.0,174.5734,175.0041,174.5447,175.0041,12848.0
2022-09-13 13:30:00,182.87,182.94,182.46,182.5,14346.0,175.0137,175.0806,174.6213,174.6596,14346.0
2022-09-13 14:00:00,182.48,182.49,181.89,181.93,17488.0,174.6404,174.65,174.0758,174.114,17488.0
2022-09-13 14:30:00,181.87,181.91,181.21,181.23,40190.0,174.0566,174.0949,173.425,173.4441,40190.0
2022-09-13 15:00:00,181.33,181.37,180.51,180.51,46365.0,173.5398,173.5781,172.755,172.755,46365.0
2022-09-13 15:30:00,180.55,180.56,179.55,180.01,58731.0,172.7933,172.8029,171.8363,172.2765,58731.0
2022-09-14 09:30:00,180.78,181.14,179.96,180.77,18719.0,173.0134,173.358,172.2287,173.0039,18719.0
2022-09-14 10:00:00,180.89,180.89,179.67,179.68,5879.0,173.1187,173.1187,171.9511,171.9607,5879.0
2022-09-14 10:30:00,179.43,181.21,179.43,181.07,8898.0,171.7214,173.425,171.7214,173.291,8898.0
2022-09-14 11:00:00,180.98,181.41,180.73,180.75,5280.0,173.2049,173.6164,172.9656,172.9847,5280.0
2022-09-14 11:30:00,180.66,181.14,180.66,180.86,7273.0,172.8986,173.358,172.8986,173.09,7273.0
2022-09-14 12:00:00,180.55,180.86,180.51,180.77,9323.0,172.7933,173.09,172.755,173.0039,9323.0
2022-09-14 12:30:00,180.76,181.14,180.57,181.04,5298.0,172.9943,173.358,172.8125,173.2623,5298.0
2022-09-14 13:00:00,181.01,181.16,180.87,180.87,4336.0,173.2336,173.3771,173.0996,173.0996,4336.0
2022-09-14 13:30:00,180.96,181.01,180.0,180.2,9499.0,173.1857,173.2336,172.267,172.4584,9499.0
2022-09-14 14:00:00,180.19,180.19,179.81,180.09,7822.0,172.4488,172.4488,172.0851,172.3531,7822.0
2022-09-14 14:30:00,180.05,180.36,179.79,179.87,4865.0,172.3148,172.6115,172.066,172.1425,4865.0
2022-09-14 15:00:00,179.97,180.14,179.31,179.65,23999.0,172.2382,172.4009,171.6066,171.932,23999.0
2022-09-14 15:30:00,179.56,180.94,179.23,180.82,111277.0,171.8459,173.1666,171.53,173.0517,111277.0
2022-09-15 09:30:00,180.03,181.14,179.92,181.12,23450.0,172.2957,173.358,172.1904,173.3388,23450.0
2022-09-15 10:00:00,181.14,181.43,180.14,180.15,5893.0,173.358,173.6355,172.4009,172.4105,5893.0
2022-09-15 10:30:00,180.08,180.31,179.24,179.29,13309.0,172.3435,172.5636,171.5396,171.5875,13309.0
2022-09-15 11:00:00,179.28,179.79,178.9,179.72,19187.0,171.5779,172.066,171.2142,171.999,19187.0
2022-09-15 11:30:00,179.77,179.77,178.93,178.93,4988.0,172.0468,172.0468,171.2429,171.2429,4988.0
2022-09-15 12:00:00,179.16,179.21,178.77,179.04,11125.0,171.463,171.5109,171.0898,171.3482,11125.0
2022-09-15 12:30:00,179.23,179.6,179.23,179.56,8652.0,171.53,171.8841,171.53,171.8459,8652.0
2022-09-15 13:00:00,179.76,180.76,179.71,180.63,11109.0,172.0373,172.9943,171.9894,172.8699,11109.0
2022-09-15 13:30:00,180.51,180.52,179.88,180.03,13567.0,172.755,172.7646,172.1521,172.2957,13567.0
2022-09-15 14:00:00,179.9,179.9,179.34,179.69,9897.0,172.1713,172.1713,171.6353,171.9703,9897.0
2022-09-15 14:30:00,179.64,179.85,179.06,179.17,15876.0,171.9224,172.1234,171.3673,171.4726,15876.0
2022-09-15 15:00:00,179.08,179.11,178.19,178.26,40691.0,171.3865,171.4152,170.5347,170.6017,40691.0
2022-09-15 15:30:00,178.36,179.04,178.26,178.75,35350.0,170.6974,171.3482,170.6017,171.0707,35350.0
2022-09-16 09:30:00,176.97,176.97,175.76,175.76,32231.0,169.3671,169.3671,168.2091,168.2091,32231.0
2022-09-16 10:00:00,176.17,177.12,175.98,176.6,36300.0,168.6015,169.5107,168.4197,169.013,36300.0
2022-09-16 10:30:00,176.9,177.41,176.32,176.37,34330.0,169.3001,169.7882,168.7451,168.7929,34330.0
2022-09-16 11:00:00,176.39,176.86,176.3,176.31,16725.0,168.812,169.2619,168.7259,168.7355,16725.0
2022-09-16 11:30:00,176.42,176.67,176.04,176.67,51510.0,168.8408,169.08,168.4771,169.08,51510.0
2022-09-16 12:00:00,176.71,176.71,175.7,175.81,45266.0,169.1183,169.1183,168.1517,168.257,45266.0
2022-09-16 12:30:00,175.72,176.33,175.72,176.28,11542.0,168.1708,168.7546,168.1708,168.7068,11542.0
2022-09-16 13:00:00,176.34,176.38,175.93,176.03,30651.0,168.7642,168.8025,168.3718,168.4675,30651.0
2022-09-16 13:30:00,176.05,176.4,175.82,175.97,24723.0,168.4867,168.8216,168.2665,168.4101,24723.0
2022-09-16 14:00:00,175.92,176.77,175.92,176.69,89001.0,168.3622,169.1757,168.3622,169.0992,89001.0
2022-09-16 14:30:00,176.65,177.05,176.4,176.93,33747.0,169.0609,169.4437,168.8216,169.3288,33747.0
2022-09-16 15:00:00,177.0,177.47,176.83,176.91,59795.0,169.3958,169.8456,169.2331,169.3097,59795.0
2022-09-16 15:30:00,176.95,177.53,176.59,177.22,46108.0,169.348,169.9031,169.0035,169.6064,46108.0
2022-09-19 09:30:00,175.87,176.93,175.83,176.84,25749.0,168.3144,169.3288,168.2761,169.2427,25749.0
2022-09-19 10:00:00,176.61,177.24,176.5,177.23,4474.0,169.0226,169.6255,168.9173,169.616,4474.0
2022-09-19 10:30:00,177.35,177.84,177.11,177.41,6682.0,169.7308,170.1998,169.5011,169.7882,6682.0
2022-09-19 11:00:00,177.41,177.71,177.02,177.02,10443.0,169.7882,170.0753,169.415,169.415,10443.0
2022-09-19 11:30:00,177.02,177.02,176.64,176.75,17720.0,169.415,169.415,169.0513,169.1566,17720.0
2022-09-19 12:00:00,176.81,176.97,176.42,176.78,5354.0,169.214,169.3671,168.8408,169.1853,5354.0
2022-09-19 12:30:00,176.74,177.5,176.73,177.5,6823.0,169.147,169.8744,169.1374,169.8744,6823.0
2022-09-19 13:00:00,177.43,177.47,177.07,177.37,13279.0,169.8074,169.8456,169.4628,169.7499,13279.0
2022-09-19 13:30:00,177.39,177.39,176.97,177.13,13708.0,169.7691,169.7691,169.3671,169.5203,13708.0
2022-09-19 14:00:00,177.14,177.15,176.82,177.05,11187.0,169.5298,169.5394,169.2236,169.4437,11187.0
2022-09-19 14:30:00,177.08,177.34,177.07,177.33,8509.0,169.4724,169.7212,169.4628,169.7117,8509.0
2022-09-19 15:00:00,177.36,178.39,177.36,178.26,29892.0,169.7404,170.7261,169.7404,170.6017,29892.0
2022-09-19 15:30:00,178.32,178.55,178.09,178.55,18151.0,170.6591,170.8792,170.439,170.8792,18151.0
2022-09-20 09:30:00,177.07,177.07,176.28,176.43,36372.0,169.4628,169.4628,168.7068,168.8503,36372.0
2022-09-20 10:00:00,176.51,176.58,176.11,176.34,19319.0,168.9269,168.9939,168.5441,168.7642,19319.0
2022-09-20 10:30:00,176.38,176.81,176.09,176.72,40614.0,168.8025,169.214,168.5249,169.1279,40614.0
2022-09-20 11:00:00,176.62,176.99,176.62,176.88,12071.0,169.0322,169.3863,169.0322,169.281,12071.0
2022-09-20 11:30:00,176.81,177.37,176.64,177.37,10533.0,169.214,169.7499,169.0513,169.7499,10533.0
2022-09-20 12:00:00,177.43,177.47,176.78,176.8,46441.0,169.8074,169.8456,169.1853,169.2044,46441.0
2022-09-20 12:30:00,176.76,176.76,176.46,176.56,45834.0,169.1662,169.1662,168.879,168.9747,45834.0
2022-09-20 13:00:00,176.57,176.64,175.84,175.87,15028.0,168.9843,169.0513,168.2857,168.3144,15028.0
2022-09-20 13:30:00,175.7,175.9,175.23,175.29,59298.0,168.1517,168.3431,167.7019,167.7593,59298.0
2022-09-20 14:00:00,175.32,176.02,175.31,175.95,30231.0,167.788,168.4579,167.7784,168.3909,30231.0
2022-09-20 14:30:00,175.8,176.29,175.38,176.22,35655.0,168.2474,168.7163,167.8454,168.6493,35655.0
2022-09-20 15:00:00,176.25,176.67,175.98,176.6,68036.0,168.6781,169.08,168.4197,169.013,68036.0
2022-09-20 15:30:00,176.44,177.16,176.28,176.54,74003.0,168.8599,169.549,168.7068,168.9556,74003.0
2022-09-21 09:30:00,177.47,177.75,177.17,177.46,23104.0,169.8456,170.1136,169.5585,169.8361,23104.0
2022-09-21 10:00:00,177.41,177.92,177.41,177.92,17027.0,169.7882,170.2763,169.7882,170.2763,17027.0
2022-09-21 10:30:00,177.62,177.62,177.2,177.29,11751.0,169.9892,169.9892,169.5872,169.6734,11751.0
2022-09-21 11:00:00,177.37,177.38,177.13,177.34,7806.0,169.7499,169.7595,169.5203,169.7212,7806.0
2022-09-21 11:30:00,177.38,177.53,177.32,177.32,11748.0,169.7595,169.9031,169.7021,169.7021,11748.0
2022-09-21 12:00:00,177.4,177.6,177.33,177.57,15256.0,169.7787,169.9701,169.7117,169.9414,15256.0
2022-09-21 12:30:00,177.64,177.68,177.37,177.38,6242.0,170.0083,170.0466,169.7499,169.7595,6242.0
2022-09-21 13:00:00,177.36,177.39,177.19,177.28,4871.0,169.7404,169.7691,169.5777,169.6638,4871.0
2022-09-21 13:30:00,177.37,177.93,177.37,177.93,12231.0,169.7499,170.2859,169.7499,170.2859,12231.0
2022-09-21 14:00:00,177.63,177.7,174.87,175.45,14255.0,169.9988,170.0658,167.3573,167.9124,14255.0
2022-09-21 14:30:00,175.31,178.89,175.06,177.79,51278.0,167.7784,171.2046,167.5392,170.1519,51278.0
2022-09-21 15:00:00,178.35,178.35,175.36,175.42,26996.0,170.6878,170.6878,167.8263,167.8837,26996.0
2022-09-21 15:30:00,175.13,175.49,173.55,173.6,28070.0,167.6062,167.9507,166.0941,166.1419,28070.0
2022-09-22 09:30:00,173.21,173.5,171.99,171.99,30924.0,165.7687,166.0462,164.6011,164.6011,30924.0
2022-09-22 10:00:00,172.2,172.82,171.92,172.46,19649.0,164.8021,165.3954,164.5341,165.0509,19649.0
2022-09-22 10:30:00,172.41,172.58,171.75,171.79,25429.0,165.003,165.1657,164.3714,164.4097,25429.0
2022-09-22 11:00:00,171.75,172.05,171.51,171.71,28682.0,164.3714,164.6585,164.1417,164.3331,28682.0
2022-09-22 11:30:00,171.89,172.33,171.82,171.88,42728.0,164.5054,164.9265,164.4384,164.4958,42728.0
2022-09-22 12:00:00,172.17,172.56,171.89,172.27,36323.0,164.7733,165.1466,164.5054,164.869,36323.0
2022-09-22 12:30:00,172.14,172.49,172.01,172.25,34107.0,164.7446,165.0796,164.6202,164.8499,34107.0
2022-09-22 13:00:00,172.33,172.33,171.71,172.13,33584.0,164.9265,164.9265,164.3331,164.7351,33584.0
2022-09-22 13:30:00,172.18,172.54,172.03,172.39,35179.0,164.7829,165.1274,164.6394,164.9839,35179.0
2022-09-22 14:00:00,172.27,172.31,171.6,171.91,29993.0,164.869,164.9073,164.2278,164.5245,29993.0
2022-09-22 14:30:00,171.74,172.43,171.72,172.31,82488.0,164.3618,165.0222,164.3427,164.9073,82488.0
2022-09-22 15:00:00,172.48,173.13,172.28,172.58,105181.0,165.07,165.6921,164.8786,165.1657,105181.0
2022-09-22 15:30:00,172.8,173.33,171.8,171.83,80472.0,165.3763,165.8835,164.4192,164.4479,80472.0
2022-09-23 09:30:00,169.38,169.6,168.14,168.14,39086.0,162.7951,163.0065,161.6033,161.6033,39086.0
2022-09-23 10:00:00,168.05,168.55,167.98,168.55,24515.0,161.5168,161.9973,161.4495,161.9973,24515.0
2022-09-23 10:30:00,168.46,168.53,167.95,167.98,106836.0,161.9108,161.9781,161.4206,161.4495,106836.0
2022-09-23 11:00:00,167.98,168.6,167.9,168.17,56783.0,161.4495,162.0454,161.3726,161.6321,56783.0
2022-09-23 11:30:00,168.17,168.28,167.51,167.78,26286.0,161.6321,161.7378,160.9978,161.2573,26286.0
2022-09-23 12:00:00,167.68,167.69,166.93,166.96,74622.0,161.1611,161.1708,160.4403,160.4691,74622.0
2022-09-23 12:30:00,166.95,167.65,166.79,167.63,224538.0,160.4595,161.1323,160.3057,161.1131,224538.0
2022-09-23 13:00:00,167.61,167.88,167.2,167.2,38296.0,161.0939,161.3534,160.6998,160.6998,38296.0
2022-09-23 13:30:00,167.31,167.47,167.14,167.45,80156.0,160.8055,160.9593,160.6421,160.9401,80156.0
2022-09-23 14:00:00,167.36,167.61,166.49,166.77,78013.0,160.8536,161.0939,160.0174,160.2865,78013.0
2022-09-23 14:30:00,166.78,166.8,166.11,166.22,53597.0,160.2961,160.3154,159.6522,159.7579,53597.0
2022-09-23 15:00:00,166.24,167.55,166.24,167.47,138184.0,159.7771,161.0362,159.7771,160.9593,138184.0
2022-09-23 15:30:00,167.45,168.33,167.45,168.25,123296.0,160.9401,161.7859,160.9401,161.709,123296.0
2022-09-26 09:30:00,167.52,168.6,167.52,168.6,42588.0,161.0074,162.0454,161.0074,162.0454,42588.0
2022-09-26 10:00:00,168.59,169.27,168.2,169.0,10828.0,162.0358,162.6893,161.6609,162.4298,10828.0
2022-09-26 10:30:00,169.04,169.13,168.23,168.53,17076.0,162.4683,162.5548,161.6898,161.9781,17076.0
2022-09-26 11:00:00,168.53,168.53,167.35,167.35,24002.0,161.9781,161.9781,160.844,160.844,24002.0
2022-09-26 11:30:00,167.48,167.89,167.13,167.81,27648.0,160.9689,161.363,160.6325,161.2861,27648.0
2022-09-26 12:00:00,167.56,167.57,166.69,166.75,35761.0,161.0458,161.0554,160.2096,160.2673,35761.0
2022-09-26 12:30:00,166.75,167.27,166.41,167.27,25782.0,160.2673,160.7671,159.9405,160.7671,25782.0
2022-09-26 13:00:00,167.07,167.15,166.0,166.24,110426.0,160.5749,160.6518,159.5465,159.7771,110426.0
2022-09-26 13:30:00,166.26,166.69,166.26,166.32,41545.0,159.7964,160.2096,159.7964,159.854,41545.0
2022-09-26 14:00:00,166.37,166.96,166.37,166.39,26272.0,159.9021,160.4691,159.9021,159.9213,26272.0
2022-09-26 14:30:00,166.51,167.29,166.22,167.23,157783.0,160.0366,160.7863,159.7579,160.7286,157783.0
2022-09-26 15:00:00,167.17,167.45,166.84,167.11,101691.0,160.671,160.9401,160.3538,160.6133,101691.0
2022-09-26 15:30:00,166.83,167.68,166.36,166.56,141322.0,160.3442,161.1611,159.8925,160.0847,141322.0
2022-09-27 09:30:00,168.37,169.37,168.21,168.49,105743.0,161.8243,162.7854,161.6705,161.9397,105743.0
2022-09-27 10:00:00,168.38,168.64,167.42,167.76,26601.0,161.8339,162.0838,160.9113,161.238,26601.0
2022-09-27 10:30:00,167.77,168.73,167.77,168.46,74302.0,161.2476,162.1703,161.2476,161.9108,74302.0
2022-09-27 11:00:00,168.43,168.49,166.85,166.85,22687.0,161.882,161.9397,160.3634,160.3634,22687.0
2022-09-27 11:30:00,166.97,167.35,166.52,166.55,37664.0,160.4787,160.844,160.0462,160.0751,37664.0
2022-09-27 12:00:00,166.44,166.47,165.19,165.62,36388.0,159.9694,159.9982,158.7679,159.1812,36388.0
2022-09-27 12:30:00,165.76,166.01,165.44,165.92,17600.0,159.3158,159.5561,159.0082,159.4696,17600.0
2022-09-27 13:00:00,165.7,165.75,165.33,165.48,95692.0,159.2581,159.3062,158.9025,159.0467,95692.0
2022-09-27 13:30:00,165.41,165.7,165.06,165.39,42342.0,158.9794,159.2581,158.643,158.9602,42342.0
2022-09-27 14:00:00,165.45,165.81,165.26,165.58,59743.0,159.0178,159.3638,158.8352,159.1428,59743.0
2022-09-27 14:30:00,165.63,166.72,165.44,166.49,90735.0,159.1908,160.2385,159.0082,160.0174,90735.0
2022-09-27 15:00:00,166.43,166.46,165.92,166.01,61202.0,159.9597,159.9886,159.4696,159.5561,61202.0
2022-09-27 15:30:00,165.98,166.47,165.64,166.2,277793.0,159.5272,159.9982,159.2005,159.7387,277793.0
2022-09-28 09:30:00,166.73,166.93,165.96,166.62,79060.0,160.2481,160.4403,159.508,160.1424,79060.0
2022-09-28 10:00:00,166.79,167.54,166.18,167.53,135243.0,160.3057,161.0266,159.7195,161.017,135243.0
2022-09-28 10:30:00,167.66,168.06,167.47,167.69,49305.0,161.1419,161.5264,160.9593,161.1708,49305.0
2022-09-28 11:00:00,167.56,168.43,167.56,168.01,65314.0,161.0458,161.882,161.0458,161.4783,65314.0
2022-09-28 11:30:00,168.04,168.51,167.7,168.48,46476.0,161.5072,161.9589,161.1804,161.93,46476.0
2022-09-28 12:00:00,168.58,169.01,168.47,168.52,31761.0,162.0262,162.4394,161.9204,161.9685,31761.0
2022-09-28 12:30:00,168.55,168.9,168.43,168.72,12414.0,161.9973,162.3337,161.882,162.1607,12414.0
2022-09-28 13:00:00,168.75,169.22,168.61,168.88,32308.0,162.1895,162.6413,162.055,162.3145,32308.0
2022-09-28 13:30:00,168.84,169.02,168.49,168.74,65402.0,162.276,162.4491,161.9397,162.1799,65402.0
2022-09-28 14:00:00,168.71,168.91,168.56,168.76,37953.0,162.1511,162.3433,162.0069,162.1992,37953.0
2022-09-28 14:30:00,168.89,169.17,168.77,169.03,39648.0,162.3241,162.5932,162.2088,162.4587,39648.0
2022-09-28 15:00:00,169.02,169.79,168.99,169.65,55165.0,162.4491,163.1891,162.4202,163.0546,55165.0
2022-09-28 15:30:00,169.71,170.31,169.44,169.52,168316.0,163.1122,163.6889,162.8527,162.9296,168316.0
2022-09-29 09:30:00,167.84,167.84,165.95,166.22,21402.0,161.3149,161.3149,159.4984,159.7579,21402.0
2022-09-29 10:00:00,166.13,166.18,164.95,165.53,84208.0,159.6714,159.7195,158.5373,159.0947,84208.0
2022-09-29 10:30:00,165.18,165.98,165.06,165.8,96067.0,158.7583,159.5272,158.643,159.3542,96067.0
2022-09-29 11:00:00,165.84,166.41,165.68,165.92,74288.0,159.3927,159.9405,159.2389,159.4696,74288.0
2022-09-29 11:30:00,165.88,166.79,165.83,166.55,79463.0,159.4311,160.3057,159.3831,160.0751,79463.0
2022-09-29 12:00:00,166.54,166.65,165.83,165.96,68692.0,160.0655,160.1712,159.3831,159.508,68692.0
2022-09-29 12:30:00,165.96,166.22,165.68,165.76,93212.0,159.508,159.7579,159.2389,159.3158,93212.0
2022-09-29 13:00:00,165.64,165.73,165.36,165.53,80820.0,159.2005,159.287,158.9313,159.0947,80820.0
2022-09-29 13:30:00,165.45,165.8,164.89,164.93,68343.0,159.0178,159.3542,158.4796,158.5181,68343.0
2022-09-29 14:00:00,164.88,165.01,164.56,164.99,135721.0,158.47,158.5949,158.1624,158.5757,135721.0
2022-09-29 14:30:00,165.0,165.39,164.62,164.63,126935.0,158.5853,158.9602,158.2201,158.2297,126935.0
2022-09-29 15:00:00,164.65,165.52,164.65,165.31,241417.0,158.2489,159.0851,158.2489,158.8833,241417.0
2022-09-29 15:30:00,165.21,166.13,165.2,165.9,231844.0,158.7872,159.6714,158.7776,159.4503,231844.0
2022-09-30 09:30:00,165.63,166.32,164.79,166.11,47743.0,159.1908,159.854,158.3835,159.6522,47743.0
2022-09-30 10:00:00,166.18,166.29,165.54,166.17,88994.0,159.7195,159.8252,159.1043,159.7099,88994.0
2022-09-30 10:30:00,166.36,166.85,166.35,166.64,92686.0,159.8925,160.3634,159.8829,160.1616,92686.0
2022-09-30 11:00:00,166.77,167.44,166.54,167.37,41666.0,160.2865,160.9305,160.0655,160.8632,41666.0
2022-09-30 11:30:00,167.25,167.28,166.05,166.15,14633.0,160.7479,160.7767,159.5945,159.6906,14633.0
2022-09-30 12:00:00,166.01,166.03,165.58,165.89,33221.0,159.5561,159.5753,159.1428,159.4407,33221.0
2022-09-30 12:30:00,165.89,166.32,165.86,165.98,86467.0,159.4407,159.854,159.4119,159.5272,86467.0
2022-09-30 13:00:00,165.96,166.07,165.69,166.07,20489.0,159.508,159.6137,159.2485,159.6137,20489.0
2022-09-30 13:30:00,166.03,166.03,165.1,165.24,56119.0,159.5753,159.5753,158.6814,158.816,56119.0
2022-09-30 14:00:00,165.05,165.54,164.95,165.12,50372.0,158.6334,159.1043,158.5373,158.7007,50372.0
2022-09-30 14:30:00,165.17,165.31,164.34,164.46,81751.0,158.7487,158.8833,157.951,158.0663,81751.0
2022-09-30 15:00:00,164.34,165.09,164.21,164.72,183016.0,157.951,158.6718,157.826,158.3162,183016.0
2022-09-30 15:30:00,164.79,165.04,163.42,163.48,346941.0,158.3835,158.6238,157.0668,157.1244,346941.0
2022-10-03 09:30:00,165.11,165.39,164.52,164.98,64867.0,158.6911,158.9602,158.124,158.5661,64867.0
2022-10-03 10:00:00,165.27,166.79,165.1,166.77,22902.0,158.8448,160.3057,158.6814,160.2865,22902.0
2022-10-03 10:30:00,166.7,166.91,166.48,166.69,17353.0,160.2192,160.4211,160.0078,160.2096,17353.0
2022-10-03 11:00:00,166.54,167.14,166.54,166.91,14917.0,160.0655,160.6421,160.0655,160.4211,14917.0
2022-10-03 11:30:00,166.95,167.04,166.27,166.34,19807.0,160.4595,160.546,159.806,159.8732,19807.0
2022-10-03 12:00:00,166.51,166.91,166.28,166.38,18018.0,160.0366,160.4211,159.8156,159.9117,18018.0
2022-10-03 12:30:00,166.31,166.58,166.27,166.56,21778.0,159.8444,160.1039,159.806,160.0847,21778.0
2022-10-03 13:00:00,166.67,167.19,166.57,167.07,16087.0,160.1904,160.6902,160.0943,160.5749,16087.0
2022-10-03 13:30:00,167.25,167.46,167.17,167.24,60826.0,160.7479,160.9497,160.671,160.7383,60826.0
2022-10-03 14:00:00,167.35,168.14,167.3,168.14,23965.0,160.844,161.6033,160.7959,161.6033,23965.0
2022-10-03 14:30:00,168.1,168.59,168.09,168.41,34432.0,161.5648,162.0358,161.5552,161.8628,34432.0
2022-10-03 15:00:00,168.38,168.47,168.02,168.37,158118.0,161.8339,161.9204,161.4879,161.8243,158118.0
2022-10-03 15:30:00,168.4,168.47,167.48,167.71,127030.0,161.8532,161.9204,160.9689,161.19,127030.0
2022-10-04 09:30:00,170.47,171.99,170.37,171.99,35790.0,163.8427,165.3036,163.7466,165.3036,35790.0
2022-10-04 10:00:00,172.34,172.6,172.12,172.27,33385.0,165.64,165.8899,165.4285,165.5727,33385.0
2022-10-04 10:30:00,172.12,172.72,172.09,172.64,47781.0,165.4285,166.0052,165.3997,165.9283,47781.0
2022-10-04 11:00:00,172.75,172.75,172.32,172.7,66231.0,166.034,166.034,165.6208,165.986,66231.0
2022-10-04 11:30:00,172.69,172.86,172.3,172.54,68821.0,165.9764,166.1398,165.6015,165.8322,68821.0
2022-10-04 12:00:00,172.59,172.79,172.41,172.77,15350.0,165.8803,166.0725,165.7073,166.0533,15350.0
2022-10-04 12:30:00,172.69,172.8,172.03,172.21,19474.0,165.9764,166.0821,165.342,165.515,19474.0
2022-10-04 13:00:00,171.98,172.2,171.24,171.79,10349.0,165.294,165.5054,164.5827,165.1114,10349.0
2022-10-04 13:30:00,171.89,172.41,171.74,172.26,19794.0,165.2075,165.7073,165.0633,165.5631,19794.0
2022-10-04 14:00:00,172.27,172.38,172.03,172.1,17830.0,165.5727,165.6784,165.342,165.4093,17830.0
2022-10-04 14:30:00,171.87,172.72,171.87,172.6,16983.0,165.1883,166.0052,165.1883,165.8899,16983.0
2022-10-04 15:00:00,172.61,172.64,171.89,172.39,73658.0,165.8995,165.9283,165.2075,165.688,73658.0
2022-10-04 15:30:00,172.35,173.0,172.16,172.95,88360.0,165.6496,166.2743,165.467,166.2263,88360.0
2022-10-05 09:30:00,170.95,171.7,170.65,171.32,22453.0,164.304,165.0249,164.0157,164.6596,22453.0
2022-10-05 10:00:00,171.24,171.25,169.97,170.03,92760.0,164.5827,164.5924,163.3621,163.4198,92760.0
2022-10-05 10:30:00,170.07,170.34,169.79,169.9,50348.0,163.4582,163.7177,163.1891,163.2948,50348.0
2022-10-05 11:00:00,169.88,170.57,169.88,170.48,81876.0,163.2756,163.9388,163.2756,163.8523,81876.0
2022-10-05 11:30:00,170.44,170.85,170.41,170.65,15738.0,163.8138,164.2079,163.785,164.0157,15738.0
2022-10-05 12:00:00,170.72,171.66,170.41,171.31,25790.0,164.083,164.9864,163.785,164.65,25790.0
2022-10-05 12:30:00,171.37,172.0,171.26,171.79,29341.0,164.7077,165.3132,164.602,165.1114,29341.0
2022-10-05 13:00:00,171.74,172.77,171.74,172.4,24491.0,165.0633,166.0533,165.0633,165.6976,24491.0
2022-10-05 13:30:00,172.45,172.5,172.01,172.01,91764.0,165.7457,165.7938,165.3228,165.3228,91764.0
2022-10-05 14:00:00,172.01,172.61,171.97,172.59,22031.0,165.3228,165.8995,165.2844,165.8803,22031.0
2022-10-05 14:30:00,172.48,172.87,172.36,172.82,35786.0,165.7745,166.1494,165.6592,166.1013,35786.0
2022-10-05 15:00:00,173.03,173.64,172.98,173.23,174458.0,166.3032,166.8894,166.2551,166.4954,174458.0
2022-10-05 15:30:00,173.21,173.36,172.31,172.65,35167.0,166.4762,166.6203,165.6111,165.9379,35167.0
2022-10-06 09:30:00,171.93,173.27,171.93,172.21,52755.0,165.2459,166.5338,165.2459,165.515,52755.0
2022-10-06 10:00:00,171.94,171.96,171.04,171.04,21310.0,165.2555,165.2748,164.3905,164.3905,21310.0
2022-10-06 10:30:00,171.02,172.3,170.96,172.28,43307.0,164.3713,165.6015,164.3136,165.5823,43307.0
2022-10-06 11:00:00,172.37,172.46,171.69,172.39,156058.0,165.6688,165.7553,165.0153,165.688,156058.0
2022-10-06 11:30:00,172.28,172.47,171.54,171.56,20721.0,165.5823,165.7649,164.8711,164.8903,20721.0
2022-10-06 12:00:00,171.54,171.77,171.29,171.73,81985.0,164.8711,165.0921,164.6308,165.0537,81985.0
2022-10-06 12:30:00,171.72,172.23,171.63,171.89,32155.0,165.0441,165.5343,164.9576,165.2075,32155.0
2022-10-06 13:00:00,171.87,172.1,171.59,172.04,31006.0,165.1883,165.4093,164.9191,165.3516,31006.0
2022-10-06 13:30:00,171.91,171.97,171.56,171.92,31111.0,165.2267,165.2844,164.8903,165.2363,31111.0
2022-10-06 14:00:00,171.81,171.81,171.31,171.43,45455.0,165.1306,165.1306,164.65,164.7654,45455.0
2022-10-06 14:30:00,171.43,171.62,170.67,171.01,57570.0,164.7654,164.948,164.0349,164.3617,57570.0
2022-10-06 15:00:00,170.97,171.44,170.66,171.44,118319.0,164.3232,164.775,164.0253,164.775,118319.0
2022-10-06 15:30:00,171.43,171.47,170.76,170.91,59589.0,164.7654,164.8038,164.1214,164.2656,59589.0
2022-10-07 09:30:00,168.92,168.92,167.22,167.24,25315.0,162.3529,162.3529,160.719,160.7383,25315.0
2022-10-07 10:00:00,167.23,167.86,167.0,167.6,41031.0,160.7286,161.3341,160.5076,161.0843,41031.0
2022-10-07 10:30:00,167.65,167.93,167.3,167.68,108352.0,161.1323,161.4014,160.7959,161.1611,108352.0
2022-10-07 11:00:00,167.67,167.93,167.14,167.34,142322.0,161.1515,161.4014,160.6421,160.8344,142322.0
2022-10-07 11:30:00,167.53,167.54,167.0,167.22,36502.0,161.017,161.0266,160.5076,160.719,36502.0
2022-10-07 12:00:00,167.06,167.36,166.64,166.65,40756.0,160.5652,160.8536,160.1616,160.1712,40756.0
2022-10-07 12:30:00,166.62,166.62,166.3,166.45,27689.0,160.1424,160.1424,159.8348,159.979,27689.0
2022-10-07 13:00:00,166.4,166.6,166.13,166.6,41986.0,159.9309,160.1231,159.6714,160.1231,41986.0
2022-10-07 13:30:00,166.35,166.7,166.23,166.27,18077.0,159.8829,160.2192,159.7675,159.806,18077.0
2022-10-07 14:00:00,166.28,166.43,165.92,165.93,25801.0,159.8156,159.9597,159.4696,159.4792,25801.0
2022-10-07 14:30:00,165.9,166.05,165.77,165.96,27704.0,159.4503,159.5945,159.3254,159.508,27704.0
2022-10-07 15:00:00,166.05,166.28,165.34,165.41,60660.0,159.5945,159.8156,158.9121,158.9794,60660.0
2022-10-07 15:30:00,165.41,166.16,165.17,165.97,115177.0,158.9794,159.7002,158.7487,159.5176,115177.0
2022-10-10 09:30:00,166.42,166.67,165.43,165.43,29059.0,159.9501,160.1904,158.9986,158.9986,29059.0
2022-10-10 10:00:00,165.3,165.87,165.12,165.73,14779.0,158.8737,159.4215,158.7007,159.287,14779.0
2022-10-10 10:30:00,165.8,165.91,164.47,164.67,59827.0,159.3542,159.46,158.0759,158.2682,59827.0
2022-10-10 11:00:00,164.57,165.06,164.3,164.75,14982.0,158.1721,158.643,157.9125,158.3451,14982.0
2022-10-10 11:30:00,164.79,165.26,164.71,165.13,10924.0,158.3835,158.8352,158.3066,158.7103,10924.0
2022-10-10 12:00:00,164.95,164.96,164.14,164.16,11621.0,158.5373,158.5469,157.7588,157.778,11621.0
2022-10-10 12:30:00,164.14,164.27,163.87,163.88,13773.0,157.7588,157.8837,157.4993,157.5089,13773.0
2022-10-10 13:00:00,163.78,164.16,163.56,164.15,28962.0,157.4128,157.778,157.2013,157.7684,28962.0
2022-10-10 13:30:00,164.19,165.63,164.19,165.27,16309.0,157.8068,159.1908,157.8068,158.8448,16309.0
2022-10-10 14:00:00,165.18,165.25,164.62,164.9,25840.0,158.7583,158.8256,158.2201,158.4892,25840.0
2022-10-10 14:30:00,164.8,165.32,164.75,164.87,21789.0,158.3931,158.8929,158.3451,158.4604,21789.0
2022-10-10 15:00:00,164.93,165.44,164.69,164.88,105758.0,158.5181,159.0082,158.2874,158.47,105758.0
2022-10-10 15:30:00,164.95,165.3,164.62,164.63,44561.0,158.5373,158.8737,158.2201,158.2297,44561.0
2022-10-11 09:30:00,163.77,163.9,162.87,162.91,607177.0,157.4032,157.5281,156.5381,156.5766,607177.0
2022-10-11 10:00:00,162.79,163.22,162.51,163.09,29679.0,156.4613,156.8745,156.1921,156.7496,29679.0
2022-10-11 10:30:00,162.87,163.81,162.81,163.38,25256.0,156.5381,157.4416,156.4805,157.0283,25256.0
2022-10-11 11:00:00,163.38,164.3,163.38,164.3,32881.0,157.0283,157.9125,157.0283,157.9125,32881.0
2022-10-11 11:30:00,164.24,165.19,164.24,164.85,36181.0,157.8549,158.7679,157.8549,158.4412,36181.0
2022-10-11 12:00:00,164.64,165.33,164.32,165.11,31506.0,158.2393,158.9025,157.9318,158.6911,31506.0
2022-10-11 12:30:00,165.11,165.87,165.11,165.48,58335.0,158.6911,159.4215,158.6911,159.0467,58335.0
2022-10-11 13:00:00,165.54,165.61,165.06,165.13,33211.0,159.1043,159.1716,158.643,158.7103,33211.0
2022-10-11 13:30:00,165.24,165.48,164.98,165.39,26393.0,158.816,159.0467,158.5661,158.9602,26393.0
2022-10-11 14:00:00,165.38,165.45,164.8,165.0,22400.0,158.9506,159.0178,158.3931,158.5853,22400.0
2022-10-11 14:30:00,165.14,165.31,163.28,163.28,32745.0,158.7199,158.8833,156.9322,156.9322,32745.0
2022-10-11 15:00:00,163.12,163.32,162.63,163.14,136106.0,156.7784,156.9706,156.3075,156.7976,136106.0
2022-10-11 15:30:00,163.16,163.68,162.88,163.46,236734.0,156.8169,157.3167,156.5478,157.1052,236734.0
2022-10-12 09:30:00,163.64,164.39,162.86,163.82,34077.0,157.2782,157.9991,156.5285,157.4512,34077.0
2022-10-12 10:00:00,163.98,164.2,163.07,163.87,20685.0,157.605,157.8164,156.7304,157.4993,20685.0
2022-10-12 10:30:00,163.6,164.05,163.15,163.58,16803.0,157.2398,157.6723,156.8073,157.2205,16803.0
2022-10-12 11:00:00,163.49,164.06,163.49,163.93,8806.0,157.134,157.6819,157.134,157.5569,8806.0
2022-10-12 11:30:00,163.89,164.18,163.74,164.18,17671.0,157.5185,157.7972,157.3743,157.7972,17671.0
2022-10-12 12:00:00,164.2,164.33,163.69,163.7,5163.0,157.8164,157.9414,157.3263,157.3359,5163.0
2022-10-12 12:30:00,163.57,163.9,163.44,163.86,35177.0,157.2109,157.5281,157.086,157.4897,35177.0
2022-10-12 13:00:00,163.88,163.98,163.58,163.74,17628.0,157.5089,157.605,157.2205,157.3743,17628.0
2022-10-12 13:30:00,163.68,163.68,163.35,163.41,13739.0,157.3167,157.3167,156.9995,157.0572,13739.0
2022-10-12 14:00:00,163.52,164.21,163.2,164.13,50001.0,157.1629,157.826,156.8553,157.7492,50001.0
2022-10-12 14:30:00,163.98,164.16,163.43,163.43,22113.0,157.605,157.778,157.0764,157.0764,22113.0
2022-10-12 15:00:00,163.47,163.68,163.25,163.52,155674.0,157.1148,157.3167,156.9034,157.1629,155674.0
2022-10-12 15:30:00,163.49,163.75,163.01,163.07,106200.0,157.134,157.3839,156.6727,156.7304,106200.0
2022-10-13 09:30:00,159.67,161.01,159.02,160.79,66949.0,153.4625,154.7505,152.8378,154.539,66949.0
2022-10-13 10:00:00,160.61,161.69,160.61,160.85,38262.0,154.366,155.404,154.366,154.5967,38262.0
2022-10-13 10:30:00,160.88,162.03,160.74,161.52,114583.0,154.6255,155.7308,154.491,155.2406,114583.0
2022-10-13 11:00:00,161.46,165.37,161.42,164.5,145541.0,155.183,158.941,155.1445,158.1048,145541.0
2022-10-13 11:30:00,164.69,166.81,164.48,165.58,117314.0,158.2874,160.325,158.0856,159.1428,117314.0
2022-10-13 12:00:00,165.85,166.23,164.87,165.11,87054.0,159.4023,159.7675,158.4604,158.6911,87054.0
2022-10-13 12:30:00,164.99,166.1,164.94,165.81,33256.0,158.5757,159.6426,158.5277,159.3638,33256.0
2022-10-13 13:00:00,165.85,167.01,165.83,166.96,36596.0,159.4023,160.5172,159.3831,160.4691,36596.0
2022-10-13 13:30:00,167.03,167.35,166.75,166.98,42221.0,160.5364,160.844,160.2673,160.4884,42221.0
2022-10-13 14:00:00,166.77,167.01,166.31,166.35,93973.0,160.2865,160.5172,159.8444,159.8829,93973.0
2022-10-13 14:30:00,166.47,167.72,166.42,167.56,140391.0,159.9982,161.1996,159.9501,161.0458,140391.0
2022-10-13 15:00:00,167.53,167.86,167.21,167.32,130864.0,161.017,161.3341,160.7094,160.8151,130864.0
2022-10-13 15:30:00,167.2,167.73,166.74,167.19,140368.0,160.6998,161.2092,160.2577,160.6902,140368.0
2022-10-14 09:30:00,168.26,168.94,167.3,167.42,24287.0,161.7186,162.3722,160.7959,160.9113,24287.0
2022-10-14 10:00:00,167.38,167.4,164.78,165.34,49484.0,160.8728,160.892,158.3739,158.9121,49484.0
2022-10-14 10:30:00,165.31,165.67,164.62,165.28,20436.0,158.8833,159.2293,158.2201,158.8545,20436.0
2022-10-14 11:00:00,165.42,165.95,164.77,165.5,56583.0,158.989,159.4984,158.3643,159.0659,56583.0
2022-10-14 11:30:00,165.38,165.39,164.12,164.32,57993.0,158.9506,158.9602,157.7395,157.9318,57993.0
2022-10-14 12:00:00,164.25,164.83,163.73,164.09,39545.0,157.8645,158.4219,157.3647,157.7107,39545.0
2022-10-14 12:30:00,164.33,164.71,164.03,164.1,35399.0,157.9414,158.3066,157.653,157.7203,35399.0
2022-10-14 13:00:00,164.41,164.46,163.79,164.13,42946.0,158.0183,158.0663,157.4224,157.7492,42946.0
2022-10-14 13:30:00,164.2,164.49,164.04,164.49,101077.0,157.8164,158.0952,157.6627,158.0952,101077.0
2022-10-14 14:00:00,164.33,164.38,163.47,163.69,72225.0,157.9414,157.9894,157.1148,157.3263,72225.0
2022-10-14 14:30:00,163.62,163.72,163.37,163.68,101603.0,157.259,157.3551,157.0187,157.3167,101603.0
2022-10-14 15:00:00,163.77,164.08,163.2,163.78,191550.0,157.4032,157.7011,156.8553,157.4128,191550.0
2022-10-14 15:30:00,163.62,164.11,163.0,163.31,67177.0,157.259,157.7299,156.6631,156.961,67177.0
2022-10-17 09:30:00,166.26,167.71,166.26,167.06,23442.0,159.7964,161.19,159.7964,160.5652,23442.0
2022-10-17 10:00:00,167.36,168.05,167.26,167.66,12911.0,160.8536,161.5168,160.7575,161.1419,12911.0
2022-10-17 10:30:00,167.5,167.7,166.78,166.99,21365.0,160.9881,161.1804,160.2961,160.498,21365.0
2022-10-17 11:00:00,167.06,167.43,166.65,167.43,13288.0,160.5652,160.9209,160.1712,160.9209,13288.0
2022-10-17 11:30:00,167.44,167.92,167.35,167.68,36824.0,160.9305,161.3918,160.844,161.1611,36824.0
2022-10-17 12:00:00,167.77,167.96,167.47,167.62,23453.0,161.2476,161.4303,160.9593,161.1035,23453.0
2022-10-17 12:30:00,167.69,167.9,167.24,167.54,19472.0,161.1708,161.3726,160.7383,161.0266,19472.0
2022-10-17 13:00:00,167.5,167.79,167.25,167.62,56139.0,160.9881,161.2669,160.7479,161.1035,56139.0
2022-10-17 13:30:00,167.69,167.99,167.66,167.85,10287.0,161.1708,161.4591,161.1419,161.3245,10287.0
2022-10-17 14:00:00,167.99,168.08,167.39,167.58,13047.0,161.4591,161.5456,160.8824,161.065,13047.0
2022-10-17 14:30:00,167.46,167.84,167.46,167.61,55047.0,160.9497,161.3149,160.9497,161.0939,55047.0
2022-10-17 15:00:00,167.58,167.69,167.34,167.68,48116.0,161.065,161.1708,160.8344,161.1611,48116.0
2022-10-17 15:30:00,167.65,167.93,167.4,167.58,71581.0,161.1323,161.4014,160.892,161.065,71581.0
2022-10-18 09:30:00,171.22,171.5,170.33,170.49,37473.0,164.5635,164.8326,163.7081,163.8619,37473.0
2022-10-18 10:00:00,170.54,171.12,170.16,170.16,129044.0,163.91,164.4674,163.5447,163.5447,129044.0
2022-10-18 10:30:00,169.98,170.24,169.54,169.78,17509.0,163.3717,163.6216,162.9488,163.1795,17509.0
2022-10-18 11:00:00,169.67,169.92,168.27,168.51,17600.0,163.0738,163.3141,161.7282,161.9589,17600.0
2022-10-18 11:30:00,168.49,168.79,168.01,168.79,20668.0,161.9397,162.228,161.4783,162.228,20668.0
2022-10-18 12:00:00,168.75,169.47,168.65,169.02,24685.0,162.1895,162.8816,162.0934,162.4491,24685.0
2022-10-18 12:30:00,169.08,169.75,168.94,169.33,105442.0,162.5067,163.1507,162.3722,162.747,105442.0
2022-10-18 13:00:00,169.39,169.66,168.85,169.55,19365.0,162.8047,163.0642,162.2857,162.9584,19365.0
2022-10-18 13:30:00,169.59,170.14,169.59,170.0,16800.0,162.9969,163.5255,162.9969,163.391,16800.0
2022-10-18 14:00:00,170.0,170.07,169.62,169.97,23036.0,163.391,163.4582,163.0257,163.3621,23036.0
2022-10-18 14:30:00,169.95,169.95,168.25,168.88,182684.0,163.3429,163.3429,161.709,162.3145,182684.0
2022-10-18 15:00:00,168.82,168.96,168.37,168.92,66529.0,162.2568,162.3914,161.8243,162.3529,66529.0
2022-10-18 15:30:00,168.88,169.65,168.87,169.65,59828.0,162.3145,163.0546,162.3049,163.0546,59828.0
2022-10-19 09:30:00,168.52,169.32,168.18,168.37,23828.0,161.9685,162.7374,161.6417,161.8243,23828.0
2022-10-19 10:00:00,168.35,169.87,168.33,169.81,39417.0,161.8051,163.266,161.7859,163.2083,39417.0
2022-10-19 10:30:00,169.85,169.85,168.74,168.82,19755.0,163.2468,163.2468,162.1799,162.2568,19755.0
2022-10-19 11:00:00,168.9,169.35,168.74,168.87,50107.0,162.3337,162.7662,162.1799,162.3049,50107.0
2022-10-19 11:30:00,168.73,169.23,168.53,169.02,31446.0,162.1703,162.6509,161.9781,162.4491,31446.0
2022-10-19 12:00:00,168.96,168.96,168.15,168.24,30614.0,162.3914,162.3914,161.6129,161.6994,30614.0
2022-10-19 12:30:00,168.21,168.5,167.64,167.76,88383.0,161.6705,161.9493,161.1227,161.238,88383.0
2022-10-19 13:00:00,167.74,167.89,167.06,167.53,193256.0,161.2188,161.363,160.5652,161.017,193256.0
2022-10-19 13:30:00,167.47,167.63,167.28,167.63,57652.0,160.9593,161.1131,160.7767,161.1131,57652.0
2022-10-19 14:00:00,167.64,168.32,167.64,168.14,74528.0,161.1227,161.7763,161.1227,161.6033,74528.0
2022-10-19 14:30:00,168.11,168.28,167.73,167.79,85647.0,161.5744,161.7378,161.2092,161.2669,85647.0
2022-10-19 15:00:00,167.81,168.35,167.64,167.96,112968.0,161.2861,161.8051,161.1227,161.4303,112968.0
2022-10-19 15:30:00,168.01,168.41,167.88,168.39,46618.0,161.4783,161.8628,161.3534,161.8435,46618.0
2022-10-20 09:30:00,168.18,168.86,167.84,168.85,26008.0,161.6417,162.2953,161.3149,162.2857,26008.0
2022-10-20 10:00:00,168.67,170.28,168.67,170.1,18489.0,162.1127,163.6601,162.1127,163.4871,18489.0
2022-10-20 10:30:00,170.2,170.2,169.4,169.92,62757.0,163.5832,163.5832,162.8143,163.3141,62757.0
2022-10-20 11:00:00,169.88,169.97,169.13,169.31,46889.0,163.2756,163.3621,162.5548,162.7278,46889.0
2022-10-20 11:30:00,169.4,169.72,169.24,169.25,63141.0,162.8143,163.1218,162.6605,162.6701,63141.0
2022-10-20 12:00:00,169.28,169.3,168.16,168.3,57335.0,162.6989,162.7182,161.6225,161.757,57335.0
2022-10-20 12:30:00,168.29,168.33,167.79,168.11,50647.0,161.7474,161.7859,161.2669,161.5744,50647.0
2022-10-20 13:00:00,168.11,168.19,167.45,167.77,45797.0,161.5744,161.6513,160.9401,161.2476,45797.0
2022-10-20 13:30:00,167.69,167.75,167.0,167.28,39129.0,161.1708,161.2284,160.5076,160.7767,39129.0
2022-10-20 14:00:00,167.33,167.33,166.64,166.74,24928.0,160.8248,160.8248,160.1616,160.2577,24928.0
2022-10-20 14:30:00,166.61,167.34,166.61,167.07,47109.0,160.1327,160.8344,160.1327,160.5749,47109.0
2022-10-20 15:00:00,167.14,167.47,166.77,166.93,33224.0,160.6421,160.9593,160.2865,160.4403,33224.0
2022-10-20 15:30:00,166.89,167.49,166.65,167.03,168554.0,160.4019,160.9785,160.1712,160.5364,168554.0
2022-10-21 09:30:00,166.65,168.57,166.29,168.57,40930.0,160.1712,162.0165,159.8252,162.0165,40930.0
2022-10-21 10:00:00,168.73,169.21,167.8,167.8,42626.0,162.1703,162.6317,161.2765,161.2765,42626.0
2022-10-21 10:30:00,167.88,168.19,167.44,167.51,69467.0,161.3534,161.6513,160.9305,160.9978,69467.0
2022-10-21 11:00:00,167.46,168.03,167.06,168.0,45390.0,160.9497,161.4975,160.5652,161.4687,45390.0
2022-10-21 11:30:00,168.15,169.0,167.96,169.0,34121.0,161.6129,162.4298,161.4303,162.4298,34121.0
2022-10-21 12:00:00,169.0,169.54,168.73,168.85,76773.0,162.4298,162.9488,162.1703,162.2857,76773.0
2022-10-21 12:30:00,168.69,169.89,168.68,169.59,24987.0,162.1319,163.2852,162.1223,162.9969,24987.0
2022-10-21 13:00:00,169.62,169.9,169.41,169.59,26445.0,163.0257,163.2948,162.8239,162.9969,26445.0
2022-10-21 13:30:00,169.64,170.18,169.63,170.18,24153.0,163.0449,163.564,163.0353,163.564,24153.0
2022-10-21 14:00:00,170.24,170.53,169.94,170.18,36037.0,163.6216,163.9003,163.3333,163.564,36037.0
2022-10-21 14:30:00,170.36,170.36,170.0,170.3,50288.0,163.737,163.737,163.391,163.6793,50288.0
2022-10-21 15:00:00,170.33,171.1,170.28,171.06,52008.0,163.7081,164.4482,163.6601,164.4097,52008.0
2022-10-21 15:30:00,171.11,171.16,170.81,171.01,64904.0,164.4578,164.5059,164.1695,164.3617,64904.0
2022-10-24 09:30:00,171.7,172.82,171.41,172.44,40508.0,165.0249,166.1013,164.7461,165.7361,40508.0
2022-10-24 10:00:00,172.06,172.06,170.41,170.95,18966.0,165.3709,165.3709,163.785,164.304,18966.0
2022-10-24 10:30:00,170.8,172.0,170.8,171.95,22488.0,164.1599,165.3132,164.1599,165.2651,22488.0
2022-10-24 11:00:00,171.9,172.1,171.48,171.88,9517.0,165.2171,165.4093,164.8134,165.1979,9517.0
2022-10-24 11:30:00,171.96,172.66,171.78,172.58,20964.0,165.2748,165.9475,165.1018,165.8707,20964.0
2022-10-24 12:00:00,172.59,172.92,172.34,172.64,8170.0,165.8803,166.1974,165.64,165.9283,8170.0
2022-10-24 12:30:00,172.53,172.75,172.38,172.5,13099.0,165.8226,166.034,165.6784,165.7938,13099.0
2022-10-24 13:00:00,172.45,172.47,172.06,172.06,35075.0,165.7457,165.7649,165.3709,165.3709,35075.0
2022-10-24 13:30:00,171.99,172.32,171.98,172.15,9089.0,165.3036,165.6208,165.294,165.4574,9089.0
2022-10-24 14:00:00,172.2,172.66,172.2,172.63,15126.0,165.5054,165.9475,165.5054,165.9187,15126.0
2022-10-24 14:30:00,172.56,173.22,172.56,173.15,25028.0,165.8514,166.4858,165.8514,166.4185,25028.0
2022-10-24 15:00:00,173.23,173.5,173.22,173.33,75927.0,166.4954,166.7549,166.4858,166.5915,75927.0
2022-10-24 15:30:00,173.38,173.38,172.66,172.96,76202.0,166.6395,166.6395,165.9475,166.2359,76202.0
2022-10-25 09:30:00,173.01,174.83,172.81,174.66,17964.0,166.2839,168.0332,166.0917,167.8698,17964.0
2022-10-25 10:00:00,174.72,174.85,174.32,174.78,16714.0,167.9275,168.0524,167.543,167.9851,16714.0
2022-10-25 10:30:00,174.92,174.94,174.47,174.64,12553.0,168.1197,168.1389,167.6872,167.8506,12553.0
2022-10-25 11:00:00,174.66,175.15,174.65,175.1,26810.0,167.8698,168.3407,167.8602,168.2927,26810.0
2022-10-25 11:30:00,175.14,175.39,175.06,175.18,24764.0,168.3311,168.5714,168.2542,168.3696,24764.0
2022-10-25 12:00:00,175.21,175.55,175.12,175.31,9350.0,168.3984,168.7252,168.3119,168.4945,9350.0
2022-10-25 12:30:00,175.36,175.37,174.98,174.98,5231.0,168.5426,168.5522,168.1773,168.1773,5231.0
2022-10-25 13:00:00,175.19,175.19,174.66,174.96,5910.0,168.3792,168.3792,167.8698,168.1581,5910.0
2022-10-25 13:30:00,175.14,175.24,174.78,174.99,22802.0,168.3311,168.4272,167.9851,168.187,22802.0
2022-10-25 14:00:00,175.1,175.46,175.06,175.46,18011.0,168.2927,168.6387,168.2542,168.6387,18011.0
2022-10-25 14:30:00,175.43,175.65,175.25,175.29,29492.0,168.6099,168.8213,168.4368,168.4753,29492.0
2022-10-25 15:00:00,175.34,175.85,175.27,175.82,53430.0,168.5234,169.0135,168.4561,168.9847,53430.0
2022-10-25 15:30:00,175.86,176.06,175.71,175.86,62475.0,169.0231,169.2154,168.879,169.0231,62475.0
2022-10-26 09:30:00,174.16,174.98,174.16,174.68,18023.0,167.3892,168.1773,167.3892,167.889,18023.0
2022-10-26 10:00:00,174.53,175.94,174.53,175.75,44878.0,167.7448,169.1,167.7448,168.9174,44878.0
2022-10-26 10:30:00,175.7,176.34,175.66,176.03,6541.0,168.8694,169.4845,168.8309,169.1865,6541.0
2022-10-26 11:00:00,176.42,176.91,176.42,176.9,21834.0,169.5614,170.0323,169.5614,170.0227,21834.0
2022-10-26 11:30:00,177.02,177.07,176.69,176.72,11249.0,170.138,170.1861,169.8209,169.8497,11249.0
2022-10-26 12:00:00,176.82,176.92,176.48,176.55,21982.0,169.9458,170.0419,169.619,169.6863,21982.0
2022-10-26 12:30:00,176.52,176.73,175.55,175.55,11145.0,169.6575,169.8593,168.7252,168.7252,11145.0
2022-10-26 13:00:00,175.41,175.61,175.08,175.09,12562.0,168.5906,168.7829,168.2735,168.2831,12562.0
2022-10-26 13:30:00,175.01,175.39,175.01,175.34,9433.0,168.2062,168.5714,168.2062,168.5234,9433.0
2022-10-26 14:00:00,175.32,175.56,174.91,174.92,6498.0,168.5041,168.7348,168.1101,168.1197,6498.0
2022-10-26 14:30:00,174.84,175.07,174.56,174.7,9266.0,168.0428,168.2638,167.7737,167.9082,9266.0
2022-10-26 15:00:00,174.66,174.78,174.3,174.67,276890.0,167.8698,167.9851,167.5238,167.8794,276890.0
2022-10-26 15:30:00,174.69,174.94,174.39,174.5,54842.0,167.8986,168.1389,167.6103,167.716,54842.0
2022-10-27 09:30:00,174.84,175.63,173.93,174.16,30733.0,168.0428,168.8021,167.1682,167.3892,30733.0
2022-10-27 10:00:00,174.03,175.73,174.03,175.7,10139.0,167.2643,168.8982,167.2643,168.8694,10139.0
2022-10-27 10:30:00,175.85,175.95,174.87,175.1,9299.0,169.0135,169.1096,168.0716,168.2927,9299.0
2022-10-27 11:00:00,174.56,175.16,174.54,174.76,10746.0,167.7737,168.3503,167.7545,167.9659,10746.0
2022-10-27 11:30:00,174.56,174.9,174.05,174.22,26724.0,167.7737,168.1005,167.2835,167.4469,26724.0
2022-10-27 12:00:00,174.16,174.64,173.79,173.85,19712.0,167.3892,167.8506,167.0336,167.0913,19712.0
2022-10-27 12:30:00,173.92,174.33,173.92,174.32,40724.0,167.1586,167.5526,167.1586,167.543,40724.0
2022-10-27 13:00:00,174.37,174.9,174.16,174.44,48600.0,167.5911,168.1005,167.3892,167.6583,48600.0
2022-10-27 13:30:00,174.4,174.46,174.02,174.07,162587.0,167.6199,167.6776,167.2547,167.3027,162587.0
2022-10-27 14:00:00,174.07,174.08,173.7,173.93,21423.0,167.3027,167.3123,166.9471,167.1682,21423.0
2022-10-27 14:30:00,173.9,173.95,173.56,173.67,20508.0,167.1393,167.1874,166.8126,166.9183,20508.0
2022-10-27 15:00:00,173.73,174.0,173.46,174.0,20963.0,166.9759,167.2354,166.7164,167.2354,20963.0
2022-10-27 15:30:00,174.0,174.21,173.35,173.64,370805.0,167.2354,167.4373,166.6107,166.8894,370805.0
2022-10-28 09:30:00,173.42,175.12,173.42,174.78,26223.0,166.678,168.3119,166.678,167.9851,26223.0
2022-10-28 10:00:00,175.08,175.54,173.96,175.45,13510.0,168.2735,168.7156,167.197,168.6291,13510.0
2022-10-28 10:30:00,175.64,176.17,175.35,176.12,7662.0,168.8117,169.3211,168.533,169.273,7662.0
2022-10-28 11:00:00,176.21,176.43,175.94,175.97,45628.0,169.3595,169.571,169.1,169.1289,45628.0
2022-10-28 11:30:00,175.97,176.4,175.8,176.17,18366.0,169.1289,169.5421,168.9655,169.3211,18366.0
2022-10-28 12:00:00,176.19,176.78,175.88,176.78,11814.0,169.3403,169.9074,169.0424,169.9074,11814.0
2022-10-28 12:30:00,176.78,176.95,176.56,176.82,35157.0,169.9074,170.0708,169.6959,169.9458,35157.0
2022-10-28 13:00:00,176.86,177.14,176.86,176.94,17762.0,169.9843,170.2534,169.9843,170.0611,17762.0
2022-10-28 13:30:00,176.99,177.24,176.98,177.01,23097.0,170.1092,170.3495,170.0996,170.1284,23097.0
2022-10-28 14:00:00,177.05,177.22,176.86,177.11,30172.0,170.1669,170.3303,169.9843,170.2245,30172.0
2022-10-28 14:30:00,177.2,177.68,177.2,177.65,17161.0,170.311,170.7724,170.311,170.7435,17161.0
2022-10-28 15:00:00,177.63,177.8,177.39,177.71,51770.0,170.7243,170.8877,170.4937,170.8012,51770.0
2022-10-28 15:30:00,177.65,177.95,177.55,177.73,76871.0,170.7435,171.0319,170.6474,170.8204,76871.0
2022-10-31 09:30:00,176.58,177.07,176.13,176.16,21285.0,169.7151,170.1861,169.2826,169.3115,21285.0
2022-10-31 10:00:00,176.21,176.66,176.03,176.36,4715.0,169.3595,169.792,169.1865,169.5037,4715.0
2022-10-31 10:30:00,176.25,176.67,176.07,176.35,23017.0,169.398,169.8016,169.225,169.4941,23017.0
2022-10-31 11:00:00,176.36,177.06,176.36,176.96,18059.0,169.5037,170.1765,169.5037,170.0804,18059.0
2022-10-31 11:30:00,176.93,177.36,176.61,176.72,20199.0,170.0515,170.4648,169.744,169.8497,20199.0
2022-10-31 12:00:00,176.83,177.3,176.58,176.88,7203.0,169.9554,170.4072,169.7151,170.0035,7203.0
2022-10-31 12:30:00,176.76,176.76,176.26,176.44,5651.0,169.8881,169.8881,169.4076,169.5806,5651.0
2022-10-31 13:00:00,176.44,176.9,176.31,176.85,30462.0,169.5806,170.0227,169.4556,169.9746,30462.0
2022-10-31 13:30:00,177.0,177.06,176.64,176.78,22774.0,170.1188,170.1765,169.7728,169.9074,22774.0
2022-10-31 14:00:00,176.84,176.94,176.65,176.83,23265.0,169.965,170.0611,169.7824,169.9554,23265.0
2022-10-31 14:30:00,176.71,177.11,176.59,176.59,9856.0,169.8401,170.2245,169.7248,169.7248,9856.0
2022-10-31 15:00:00,176.61,176.63,176.15,176.56,28625.0,169.744,169.7632,169.3019,169.6959,28625.0
2022-10-31 15:30:00,176.56,177.0,176.34,176.39,84972.0,169.6959,170.1188,169.4845,169.5325,84972.0
2022-11-01 09:30:00,178.14,178.42,177.27,177.37,31478.0,171.2145,171.4836,170.3783,170.4744,31478.0
2022-11-01 10:00:00,177.46,177.46,175.98,176.5,23147.0,170.5609,170.5609,169.1385,169.6383,23147.0
2022-11-01 10:30:00,176.4,176.64,175.32,175.32,19252.0,169.5421,169.7728,168.5041,168.5041,19252.0
2022-11-01 11:00:00,175.39,175.8,175.38,175.62,9003.0,168.5714,168.9655,168.5618,168.7925,9003.0
2022-11-01 11:30:00,175.82,175.83,175.17,175.73,29405.0,168.9847,168.9943,168.36,168.8982,29405.0
2022-11-01 12:00:00,175.66,176.27,175.6,175.69,27346.0,168.8309,169.4172,168.7732,168.8597,27346.0
2022-11-01 12:30:00,175.58,175.77,175.43,175.77,31570.0,168.754,168.9366,168.6099,168.9366,31570.0
2022-11-01 13:00:00,175.73,176.08,175.6,175.87,16049.0,168.8982,169.2346,168.7732,169.0327,16049.0
2022-11-01 13:30:00,175.81,175.9,175.56,175.89,19654.0,168.9751,169.0616,168.7348,169.052,19654.0
2022-11-01 14:00:00,175.97,175.97,175.74,175.77,9981.0,169.1289,169.1289,168.9078,168.9366,9981.0
2022-11-01 14:30:00,175.95,176.12,175.59,176.12,24104.0,169.1096,169.273,168.7636,169.273,24104.0
2022-11-01 15:00:00,176.05,176.21,175.78,175.8,28357.0,169.2057,169.3595,168.9462,168.9655,28357.0
2022-11-01 15:30:00,175.83,176.08,175.68,175.68,27113.0,168.9943,169.2346,168.8501,168.8501,27113.0
2022-11-02 09:30:00,175.44,175.44,174.7,174.7,38732.0,168.6195,168.6195,167.9082,167.9082,38732.0
2022-11-02 10:00:00,174.83,174.95,174.48,174.49,10697.0,168.0332,168.1485,167.6968,167.7064,10697.0
2022-11-02 10:30:00,174.61,174.94,174.61,174.94,4207.0,167.8217,168.1389,167.8217,168.1389,4207.0
2022-11-02 11:00:00,174.9,174.94,174.64,174.65,20894.0,168.1005,168.1389,167.8506,167.8602,20894.0
2022-11-02 11:30:00,174.66,174.9,174.61,174.72,7503.0,167.8698,168.1005,167.8217,167.9275,7503.0
2022-11-02 12:00:00,174.68,174.77,174.3,174.3,6954.0,167.889,167.9755,167.5238,167.5238,6954.0
2022-11-02 12:30:00,174.31,174.74,174.15,174.64,31986.0,167.5334,167.9467,167.3796,167.8506,31986.0
2022-11-02 13:00:00,174.59,174.59,174.43,174.49,32320.0,167.8025,167.8025,167.6487,167.7064,32320.0
2022-11-02 13:30:00,174.49,175.18,174.49,174.99,16087.0,167.7064,168.3696,167.7064,168.187,16087.0
2022-11-02 14:00:00,175.14,177.1,175.05,177.04,33969.0,168.3311,170.2149,168.2446,170.1573,33969.0
2022-11-02 14:30:00,177.26,177.47,173.08,173.9,53119.0,170.3687,170.5705,166.3512,167.1393,53119.0
2022-11-02 15:00:00,173.73,174.98,172.03,172.15,53256.0,166.9759,168.1773,165.342,165.4574,53256.0
2022-11-02 15:30:00,172.02,172.36,171.18,171.18,70217.0,165.3324,165.6592,164.5251,164.5251,70217.0
2022-11-03 09:30:00,169.45,169.88,168.57,168.64,72009.0,162.8623,163.2756,162.0165,162.0838,72009.0
2022-11-03 10:00:00,168.61,170.19,168.45,170.18,85610.0,162.055,163.5736,161.9012,163.564,85610.0
2022-11-03 10:30:00,169.95,170.56,169.56,170.48,27124.0,163.3429,163.9292,162.9681,163.8523,27124.0
2022-11-03 11:00:00,170.49,170.61,169.82,169.93,26389.0,163.8619,163.9772,163.218,163.3237,26389.0
2022-11-03 11:30:00,169.72,170.15,169.47,169.69,38310.0,163.1218,163.5351,162.8816,163.093,38310.0
2022-11-03 12:00:00,169.72,170.54,169.58,170.31,18992.0,163.1218,163.91,162.9873,163.6889,18992.0
2022-11-03 12:30:00,170.33,170.87,170.12,170.77,25834.0,163.7081,164.2271,163.5063,164.131,25834.0
2022-11-03 13:00:00,170.72,170.78,170.19,170.24,11866.0,164.083,164.1406,163.5736,163.6216,11866.0
2022-11-03 13:30:00,170.26,170.3,169.99,169.99,21219.0,163.6408,163.6793,163.3813,163.3813,21219.0
2022-11-03 14:00:00,169.98,170.43,169.86,170.43,20863.0,163.3717,163.8042,163.2564,163.8042,20863.0
2022-11-03 14:30:00,170.44,170.54,170.2,170.5,73361.0,163.8138,163.91,163.5832,163.8715,73361.0
2022-11-03 15:00:00,170.55,170.58,170.22,170.4,41356.0,163.9196,163.9484,163.6024,163.7754,41356.0
2022-11-03 15:30:00,170.39,170.55,169.35,169.4,174908.0,163.7658,163.9196,162.7662,162.8143,174908.0
2022-11-04 09:30:00,172.0,172.26,169.87,170.95,514692.0,165.3132,165.5631,163.266,164.304,514692.0
2022-11-04 10:00:00,171.37,172.48,170.99,172.34,29096.0,164.7077,165.7745,164.3425,165.64,29096.0
2022-11-04 10:30:00,172.46,172.81,171.76,171.91,26598.0,165.7553,166.0917,165.0825,165.2267,26598.0
2022-11-04 11:00:00,171.97,172.23,170.72,170.72,29620.0,165.2844,165.5343,164.083,164.083,29620.0
2022-11-04 11:30:00,170.87,170.98,169.21,169.21,55110.0,164.2271,164.3329,162.6317,162.6317,55110.0
2022-11-04 12:00:00,169.36,170.17,168.91,170.08,12421.0,162.7758,163.5543,162.3433,163.4678,12421.0
2022-11-04 12:30:00,169.96,170.08,169.14,169.39,17304.0,163.3525,163.4678,162.5644,162.8047,17304.0
2022-11-04 13:00:00,169.24,169.66,168.87,169.19,19865.0,162.6605,163.0642,162.3049,162.6124,19865.0
2022-11-04 13:30:00,169.25,169.36,169.04,169.08,27953.0,162.6701,162.7758,162.4683,162.5067,27953.0
2022-11-04 14:00:00,169.1,169.73,168.78,169.73,41944.0,162.5259,163.1314,162.2184,163.1314,41944.0
2022-11-04 14:30:00,169.67,170.64,169.67,170.6,18446.0,163.0738,164.0061,163.0738,163.9676,18446.0
2022-11-04 15:00:00,170.52,171.06,170.51,170.86,24171.0,163.8907,164.4097,163.8811,164.2175,24171.0
2022-11-04 15:30:00,170.67,171.72,170.66,171.65,42474.0,164.0349,165.0441,164.0253,164.9768,42474.0
2022-11-07 09:30:00,172.28,172.57,171.45,171.64,19449.0,165.5823,165.861,164.7846,164.9672,19449.0
2022-11-07 10:00:00,171.58,172.41,171.58,171.8,11911.0,164.9095,165.7073,164.9095,165.121,11911.0
2022-11-07 10:30:00,171.76,172.23,171.64,172.2,16348.0,165.0825,165.5343,164.9672,165.5054,16348.0
2022-11-07 11:00:00,172.16,172.4,171.88,172.36,10581.0,165.467,165.6976,165.1979,165.6592,10581.0
2022-11-07 11:30:00,172.42,172.48,171.6,171.64,24017.0,165.7169,165.7745,164.9287,164.9672,24017.0
2022-11-07 12:00:00,171.61,172.0,171.48,171.92,7990.0,164.9384,165.3132,164.8134,165.2363,7990.0
2022-11-07 12:30:00,172.0,172.05,171.72,171.89,8139.0,165.3132,165.3613,165.0441,165.2075,8139.0
2022-11-07 13:00:00,172.03,172.38,172.02,172.12,18183.0,165.342,165.6784,165.3324,165.4285,18183.0
2022-11-07 13:30:00,172.25,172.33,172.03,172.33,18941.0,165.5535,165.6304,165.342,165.6304,18941.0
2022-11-07 14:00:00,172.32,173.08,172.32,173.08,32870.0,165.6208,166.3512,165.6208,166.3512,32870.0
2022-11-07 14:30:00,173.08,173.32,172.95,173.0,19895.0,166.3512,166.5819,166.2263,166.2743,19895.0
2022-11-07 15:00:00,173.0,173.45,173.0,173.4,47445.0,166.2743,166.7068,166.2743,166.6588,47445.0
2022-11-07 15:30:00,173.37,173.57,172.98,173.27,98664.0,166.6299,166.8222,166.2551,166.5338,98664.0
2022-11-08 09:30:00,173.75,173.8,173.08,173.49,58903.0,166.9952,167.0432,166.3512,166.7453,58903.0
2022-11-08 10:00:00,173.43,174.27,173.43,174.1,11301.0,166.6876,167.4949,166.6876,167.3316,11301.0
2022-11-08 10:30:00,174.24,174.78,174.19,174.62,126251.0,167.4661,167.9851,167.4181,167.8313,126251.0
2022-11-08 11:00:00,174.69,175.21,174.46,175.18,6498.0,167.8986,168.3984,167.6776,168.3696,6498.0
2022-11-08 11:30:00,175.23,175.56,175.22,175.44,15192.0,168.4176,168.7348,168.408,168.6195,15192.0
2022-11-08 12:00:00,175.41,175.51,175.16,175.27,8928.0,168.5906,168.6867,168.3503,168.4561,8928.0
2022-11-08 12:30:00,175.26,175.54,175.21,175.32,12036.0,168.4465,168.7156,168.3984,168.5041,12036.0
2022-11-08 13:00:00,175.34,175.56,174.1,174.11,12279.0,168.5234,168.7348,167.3316,167.3412,12279.0
2022-11-08 13:30:00,174.01,174.47,173.58,173.59,19652.0,167.2451,167.6872,166.8318,166.8414,19652.0
2022-11-08 14:00:00,173.78,173.85,172.45,172.45,30889.0,167.024,167.0913,165.7457,165.7457,30889.0
2022-11-08 14:30:00,172.5,173.8,172.28,173.73,35911.0,165.7938,167.0432,165.5823,166.9759,35911.0
2022-11-08 15:00:00,174.07,174.55,173.86,174.55,52782.0,167.3027,167.7641,167.1009,167.7641,52782.0
2022-11-08 15:30:00,174.59,175.1,174.15,174.2,28002.0,167.8025,168.2927,167.3796,167.4277,28002.0
2022-11-09 09:30:00,173.2,173.33,172.44,172.53,24689.0,166.4665,166.5915,165.7361,165.8226,24689.0
2022-11-09 10:00:00,172.62,173.65,172.62,173.04,21978.0,165.9091,166.8991,165.9091,166.3128,21978.0
2022-11-09 10:30:00,173.13,173.15,172.1,172.36,33134.0,166.3993,166.4185,165.4093,165.6592,33134.0
2022-11-09 11:00:00,172.61,173.06,172.43,172.84,19490.0,165.8995,166.332,165.7265,166.1205,19490.0
2022-11-09 11:30:00,172.61,173.31,172.59,172.77,29184.0,165.8995,166.5723,165.8803,166.0533,29184.0
2022-11-09 12:00:00,172.84,172.85,172.34,172.45,18472.0,166.1205,166.1302,165.64,165.7457,18472.0
2022-11-09 12:30:00,172.57,172.72,172.24,172.42,11898.0,165.861,166.0052,165.5439,165.7169,11898.0
2022-11-09 13:00:00,172.36,172.57,171.92,171.92,31498.0,165.6592,165.861,165.2363,165.2363,31498.0
2022-11-09 13:30:00,171.89,171.89,171.12,171.35,29141.0,165.2075,165.2075,164.4674,164.6885,29141.0
2022-11-09 14:00:00,171.37,171.73,171.25,171.53,18145.0,164.7077,165.0537,164.5924,164.8615,18145.0
2022-11-09 14:30:00,171.36,171.36,170.71,170.84,30530.0,164.6981,164.6981,164.0733,164.1983,30530.0
2022-11-09 15:00:00,170.97,171.42,170.9,171.12,55402.0,164.3232,164.7557,164.256,164.4674,55402.0
2022-11-09 15:30:00,171.03,171.12,170.35,170.55,45715.0,164.3809,164.4674,163.7273,163.9196,45715.0
2022-11-10 09:30:00,176.71,177.83,176.09,177.83,72912.0,169.8401,170.9165,169.2442,170.9165,72912.0
2022-11-10 10:00:00,178.11,178.24,177.55,177.84,30548.0,171.1857,171.3106,170.6474,170.9262,30548.0
2022-11-10 10:30:00,177.55,178.23,177.18,178.19,20582.0,170.6474,171.301,170.2918,171.2626,20582.0
2022-11-10 11:00:00,178.16,178.34,177.72,178.33,37862.0,171.2337,171.4067,170.8108,171.3971,37862.0
2022-11-10 11:30:00,178.52,178.92,178.47,178.81,20270.0,171.5797,171.9642,171.5317,171.8584,20270.0
2022-11-10 12:00:00,178.81,178.82,178.24,178.29,24372.0,171.8584,171.8681,171.3106,171.3587,24372.0
2022-11-10 12:30:00,178.27,178.27,177.53,177.55,24396.0,171.3394,171.3394,170.6282,170.6474,24396.0
2022-11-10 13:00:00,177.67,178.39,177.62,178.22,16118.0,170.7628,171.4548,170.7147,171.2914,16118.0
2022-11-10 13:30:00,178.24,178.63,178.01,178.51,14088.0,171.3106,171.6854,171.0895,171.5701,14088.0
2022-11-10 14:00:00,178.64,178.79,178.59,178.73,5770.0,171.6951,171.8392,171.647,171.7816,5770.0
2022-11-10 14:30:00,178.69,178.99,178.57,178.99,12458.0,171.7431,172.0315,171.6278,172.0315,12458.0
2022-11-10 15:00:00,178.97,179.57,178.92,179.53,53063.0,172.0122,172.5889,171.9642,172.5505,53063.0
2022-11-10 15:30:00,179.57,180.26,179.49,180.05,52847.0,172.5889,173.2521,172.512,173.0502,52847.0
2022-11-11 09:30:00,180.46,180.78,179.87,180.31,18523.0,173.4443,173.7519,172.8772,173.3001,18523.0
2022-11-11 10:00:00,180.23,181.46,180.15,181.46,9821.0,173.2232,174.4054,173.1464,174.4054,9821.0
2022-11-11 10:30:00,181.32,181.44,180.78,181.0,11839.0,174.2709,174.3862,173.7519,173.9633,11839.0
2022-11-11 11:00:00,181.27,181.28,180.12,180.15,19150.0,174.2228,174.2324,173.1175,173.1464,19150.0
2022-11-11 11:30:00,179.93,180.64,179.93,180.57,31229.0,172.9349,173.6173,172.9349,173.55,31229.0
2022-11-11 12:00:00,180.37,180.91,180.23,180.83,12573.0,173.3578,173.8768,173.2232,173.7999,12573.0
2022-11-11 12:30:00,180.89,181.12,180.51,180.92,9463.0,173.8576,174.0786,173.4924,173.8864,9463.0
2022-11-11 13:00:00,181.03,181.56,181.03,181.55,6553.0,173.9921,174.5015,173.9921,174.4919,6553.0
2022-11-11 13:30:00,181.67,181.86,181.47,181.84,8751.0,174.6073,174.7899,174.415,174.7707,8751.0
2022-11-11 14:00:00,181.84,182.13,181.65,182.13,17968.0,174.7707,175.0494,174.588,175.0494,17968.0
2022-11-11 14:30:00,182.13,182.33,182.11,182.33,5996.0,175.0494,175.2416,175.0302,175.2416,5996.0
2022-11-11 15:00:00,182.31,182.31,181.47,182.06,18853.0,175.2224,175.2224,174.415,174.9821,18853.0
2022-11-11 15:30:00,182.06,182.34,181.74,182.05,78697.0,174.9821,175.2512,174.6745,174.9725,78697.0
2022-11-14 09:30:00,181.15,181.62,180.78,181.2,18586.0,174.1075,174.5592,173.7519,174.1555,18586.0
2022-11-14 10:00:00,181.53,182.14,181.48,181.49,7984.0,174.4727,175.059,174.4246,174.4343,7984.0
2022-11-14 10:30:00,181.68,182.02,181.59,181.98,11663.0,174.6169,174.9437,174.5304,174.9052,11663.0
2022-11-14 11:00:00,181.91,181.91,180.94,181.13,8428.0,174.8379,174.8379,173.9056,174.0883,8428.0
2022-11-14 11:30:00,181.27,181.87,181.2,181.6,14825.0,174.2228,174.7995,174.1555,174.54,14825.0
2022-11-14 12:00:00,181.54,181.97,181.54,181.87,3380.0,174.4823,174.8956,174.4823,174.7995,3380.0
2022-11-14 12:30:00,181.88,182.2,181.88,181.96,15180.0,174.8091,175.1167,174.8091,174.886,15180.0
2022-11-14 13:00:00,181.99,182.55,181.91,182.54,10922.0,174.9148,175.453,174.8379,175.4434,10922.0
2022-11-14 13:30:00,182.58,182.68,182.49,182.67,9662.0,175.4819,175.578,175.3954,175.5684,9662.0
2022-11-14 14:00:00,182.67,182.7,182.3,182.41,11244.0,175.5684,175.5972,175.2128,175.3185,11244.0
2022-11-14 14:30:00,182.53,182.53,181.94,182.06,151479.0,175.4338,175.4338,174.8668,174.9821,151479.0
2022-11-14 15:00:00,182.06,182.38,181.48,181.66,34291.0,174.9821,175.2897,174.4246,174.5976,34291.0
2022-11-14 15:30:00,181.53,181.65,180.28,180.37,28386.0,174.4727,174.588,173.2713,173.3578,28386.0
2022-11-15 09:30:00,183.28,183.75,182.7,183.45,28465.0,176.1547,176.6064,175.5972,176.3181,28465.0
2022-11-15 10:00:00,183.5,183.67,182.84,183.42,13622.0,176.3661,176.5295,175.7318,176.2892,13622.0
2022-11-15 10:30:00,183.33,183.58,182.65,182.84,10940.0,176.2027,176.443,175.5492,175.7318,10940.0
2022-11-15 11:00:00,182.78,183.07,182.42,182.77,9362.0,175.6741,175.9528,175.3281,175.6645,9362.0
2022-11-15 11:30:00,182.83,183.43,182.83,183.11,8913.0,175.7222,176.2988,175.7222,175.9913,8913.0
2022-11-15 12:00:00,183.21,183.26,182.73,182.75,17227.0,176.0874,176.1354,175.6261,175.6453,17227.0
2022-11-15 12:30:00,182.84,182.9,182.53,182.62,8152.0,175.7318,175.7894,175.4338,175.5203,8152.0
2022-11-15 13:00:00,182.72,182.82,180.87,181.04,20901.0,175.6164,175.7126,173.8384,174.0018,20901.0
2022-11-15 13:30:00,181.01,181.52,180.32,181.22,18859.0,173.9729,174.4631,173.3097,174.1748,18859.0
2022-11-15 14:00:00,181.06,182.21,180.45,182.03,23386.0,174.021,175.1263,173.4347,174.9533,23386.0
2022-11-15 14:30:00,181.93,182.28,181.53,182.12,12816.0,174.8572,175.1935,174.4727,175.0398,12816.0
2022-11-15 15:00:00,182.07,182.49,181.9,182.21,29323.0,174.9917,175.3954,174.8283,175.1263,29323.0
2022-11-15 15:30:00,182.19,182.32,181.6,182.04,15402.0,175.107,175.232,174.54,174.9629,15402.0
2022-11-16 09:30:00,181.07,181.54,180.78,181.01,25717.0,174.0306,174.4823,173.7519,173.9729,25717.0
2022-11-16 10:00:00,181.21,181.22,180.71,180.95,108903.0,174.1651,174.1748,173.6846,173.9153,108903.0
2022-11-16 10:30:00,181.04,181.19,180.37,180.5,7433.0,174.0018,174.1459,173.3578,173.4827,7433.0
2022-11-16 11:00:00,180.65,181.03,180.54,181.03,28551.0,173.6269,173.9921,173.5212,173.9921,28551.0
2022-11-16 11:30:00,181.11,181.17,180.77,181.01,9062.0,174.069,174.1267,173.7422,173.9729,9062.0
2022-11-16 12:00:00,180.96,181.03,180.67,180.95,17310.0,173.9249,173.9921,173.6461,173.9153,17310.0
2022-11-16 12:30:00,180.87,181.49,180.87,181.14,7815.0,173.8384,174.4343,173.8384,174.0979,7815.0
2022-11-16 13:00:00,180.97,181.09,180.93,180.94,8267.0,173.9345,174.0498,173.896,173.9056,8267.0
2022-11-16 13:30:00,180.96,180.96,180.41,180.45,21757.0,173.9249,173.9249,173.3962,173.4347,21757.0
2022-11-16 14:00:00,180.46,180.74,180.46,180.65,6368.0,173.4443,173.7134,173.4443,173.6269,6368.0
2022-11-16 14:30:00,180.41,180.84,180.38,180.78,13553.0,173.3962,173.8095,173.3674,173.7519,13553.0
2022-11-16 15:00:00,180.85,180.85,180.24,180.44,19399.0,173.8191,173.8191,173.2329,173.4251,19399.0
2022-11-16 15:30:00,180.5,180.89,180.3,180.53,74159.0,173.4827,173.8576,173.2905,173.5116,74159.0
2022-11-17 09:30:00,178.23,178.74,177.8,178.06,32292.0,171.301,171.7912,170.8877,171.1376,32292.0
2022-11-17 10:00:00,178.24,178.82,178.18,178.73,6567.0,171.3106,171.8681,171.2529,171.7816,6567.0
2022-11-17 10:30:00,178.7,178.71,178.24,178.25,7342.0,171.7527,171.7623,171.3106,171.3202,7342.0
2022-11-17 11:00:00,178.36,178.53,178.06,178.51,10102.0,171.4259,171.5893,171.1376,171.5701,10102.0
2022-11-17 11:30:00,178.55,179.38,178.54,179.29,12276.0,171.6086,172.4063,171.5989,172.3198,12276.0
2022-11-17 12:00:00,179.46,179.56,179.33,179.39,30610.0,172.4832,172.5793,172.3582,172.4159,30610.0
2022-11-17 12:30:00,179.38,179.98,179.24,179.98,14339.0,172.4063,172.983,172.2717,172.983,14339.0
2022-11-17 13:00:00,180.02,180.19,179.84,179.99,10023.0,173.0214,173.1848,172.8484,172.9926,10023.0
2022-11-17 13:30:00,179.99,180.16,179.68,179.91,11573.0,172.9926,173.156,172.6946,172.9157,11573.0
2022-11-17 14:00:00,179.91,180.0,179.24,179.5,5645.0,172.9157,173.0022,172.2717,172.5216,5645.0
2022-11-17 14:30:00,179.38,179.49,179.12,179.4,45341.0,172.4063,172.512,172.1564,172.4255,45341.0
2022-11-17 15:00:00,179.43,179.46,178.67,178.83,21984.0,172.4543,172.4832,171.7239,171.8777,21984.0
2022-11-17 15:30:00,178.89,179.9,178.89,179.89,43554.0,171.9353,172.9061,171.9353,172.8965,43554.0
2022-11-18 09:30:00,181.33,181.33,180.51,180.61,123478.0,174.2805,174.2805,173.4924,173.5885,123478.0
2022-11-18 10:00:00,180.38,180.41,180.02,180.24,7107.0,173.3674,173.3962,173.0214,173.2329,7107.0
2022-11-18 10:30:00,180.4,180.45,179.84,180.0,5878.0,173.3866,173.4347,172.8484,173.0022,5878.0
2022-11-18 11:00:00,180.0,180.49,179.77,180.49,7924.0,173.0022,173.4731,172.7811,173.4731,7924.0
2022-11-18 11:30:00,180.4,180.51,180.0,180.14,5936.0,173.3866,173.4924,173.0022,173.1367,5936.0
2022-11-18 12:00:00,180.3,180.3,179.37,179.58,6567.0,173.2905,173.2905,172.3967,172.5985,6567.0
2022-11-18 12:30:00,179.57,179.7,179.38,179.62,14489.0,172.5889,172.7138,172.4063,172.637,14489.0
2022-11-18 13:00:00,179.62,180.04,179.6,180.01,7479.0,172.637,173.0406,172.6177,173.0118,7479.0
2022-11-18 13:30:00,180.07,180.07,179.42,179.62,6426.0,173.0695,173.0695,172.4447,172.637,6426.0
2022-11-18 14:00:00,179.78,180.01,179.78,179.89,13318.0,172.7907,173.0118,172.7907,172.8965,13318.0
2022-11-18 14:30:00,179.9,179.98,179.73,179.98,9241.0,172.9061,172.983,172.7427,172.983,9241.0
2022-11-18 15:00:00,180.04,180.57,180.03,180.55,20960.0,173.0406,173.55,173.031,173.5308,20960.0
2022-11-18 15:30:00,180.57,181.05,180.25,180.7,30456.0,173.55,174.0114,173.2425,173.675,30456.0
2022-11-21 09:30:00,179.9,180.4,179.81,180.29,16191.0,172.9061,173.3866,172.8196,173.2809,16191.0
2022-11-21 10:00:00,180.26,180.34,179.55,179.69,16761.0,173.2521,173.329,172.5697,172.7042,16761.0
2022-11-21 10:30:00,179.63,179.73,179.31,179.47,9841.0,172.6466,172.7427,172.339,172.4928,9841.0
2022-11-21 11:00:00,179.51,179.73,179.42,179.57,11993.0,172.5312,172.7427,172.4447,172.5889,11993.0
2022-11-21 11:30:00,179.55,179.68,179.08,179.21,8930.0,172.5697,172.6946,172.118,172.2429,8930.0
2022-11-21 12:00:00,179.26,179.63,179.26,179.44,5223.0,172.291,172.6466,172.291,172.464,5223.0
2022-11-21 12:30:00,179.57,179.84,179.48,179.48,1798.0,172.5889,172.8484,172.5024,172.5024,1798.0
2022-11-21 13:00:00,179.55,180.15,179.55,180.04,9596.0,172.5697,173.1464,172.5697,173.0406,9596.0
2022-11-21 13:30:00,180.03,180.33,179.95,179.96,18095.0,173.031,173.3194,172.9541,172.9637,18095.0
2022-11-21 14:00:00,179.97,180.18,179.87,179.94,8721.0,172.9734,173.1752,172.8772,172.9445,8721.0
2022-11-21 14:30:00,179.93,179.97,179.81,179.83,7490.0,172.9349,172.9734,172.8196,172.8388,7490.0
2022-11-21 15:00:00,179.8,180.01,179.68,179.73,13379.0,172.81,173.0118,172.6946,172.7427,13379.0
2022-11-21 15:30:00,179.72,180.11,179.65,179.92,32835.0,172.7331,173.1079,172.6658,172.9253,32835.0
2022-11-22 09:30:00,180.58,180.62,180.16,180.34,15242.0,173.5596,173.5981,173.156,173.329,15242.0
2022-11-22 10:00:00,180.66,181.07,180.66,180.97,9147.0,173.6365,174.0306,173.6365,173.9345,9147.0
2022-11-22 10:30:00,181.0,181.24,180.75,181.21,9989.0,173.9633,174.194,173.723,174.1651,9989.0
2022-11-22 11:00:00,181.25,181.25,180.89,181.15,7387.0,174.2036,174.2036,173.8576,174.1075,7387.0
2022-11-22 11:30:00,181.01,181.09,180.9,181.08,3149.0,173.9729,174.0498,173.8672,174.0402,3149.0
2022-11-22 12:00:00,181.16,181.29,181.08,181.14,9997.0,174.1171,174.242,174.0402,174.0979,9997.0
2022-11-22 12:30:00,181.14,181.2,181.07,181.12,6659.0,174.0979,174.1555,174.0306,174.0786,6659.0
2022-11-22 13:00:00,181.33,181.57,181.33,181.56,9102.0,174.2805,174.5111,174.2805,174.5015,9102.0
2022-11-22 13:30:00,181.59,181.67,181.48,181.62,6991.0,174.5304,174.6073,174.4246,174.5592,6991.0
2022-11-22 14:00:00,181.63,181.7,181.45,181.64,11373.0,174.5688,174.6361,174.3958,174.5784,11373.0
2022-11-22 14:30:00,181.54,181.82,181.5,181.78,25224.0,174.4823,174.7514,174.4439,174.713,25224.0
2022-11-22 15:00:00,181.78,182.08,181.78,182.07,27015.0,174.713,175.0013,174.713,174.9917,27015.0
2022-11-22 15:30:00,182.06,182.33,182.03,182.22,17133.0,174.9821,175.2416,174.9533,175.1359,17133.0
2022-11-23 09:30:00,182.28,183.15,182.03,183.1,28442.0,175.1935,176.0297,174.9533,175.9817,28442.0
2022-11-23 10:00:00,182.96,183.21,182.73,183.2,4587.0,175.8471,176.0874,175.6261,176.0778,4587.0
2022-11-23 10:30:00,183.21,183.55,183.2,183.35,10501.0,176.0874,176.4142,176.0778,176.2219,10501.0
2022-11-23 11:00:00,183.31,183.51,183.25,183.35,27759.0,176.1835,176.3757,176.1258,176.2219,27759.0
2022-11-23 11:30:00,183.36,183.36,182.41,182.5,7051.0,176.2316,176.2316,175.3185,175.405,7051.0
2022-11-23 12:00:00,182.56,182.8,182.49,182.77,8363.0,175.4627,175.6933,175.3954,175.6645,8363.0
2022-11-23 12:30:00,182.77,182.79,182.11,182.27,4342.0,175.6645,175.6837,175.0302,175.1839,4342.0
2022-11-23 13:00:00,182.2,182.66,182.19,182.64,7725.0,175.1167,175.5588,175.107,175.5396,7725.0
2022-11-23 13:30:00,182.75,182.88,182.72,182.79,7416.0,175.6453,175.7702,175.6164,175.6837,7416.0
2022-11-23 14:00:00,182.83,183.66,182.7,183.51,8684.0,175.7222,176.5199,175.5972,176.3757,8684.0
2022-11-23 14:30:00,183.35,183.63,183.06,183.43,10345.0,176.2219,176.4911,175.9432,176.2988,10345.0
2022-11-23 15:00:00,183.38,183.71,183.37,183.53,32438.0,176.2508,176.568,176.2412,176.3949,32438.0
2022-11-23 15:30:00,183.48,183.48,183.21,183.44,11074.0,176.3469,176.3469,176.0874,176.3084,11074.0
2022-11-25 09:30:00,183.14,183.43,183.13,183.43,14177.0,176.0201,176.2988,176.0105,176.2988,14177.0
2022-11-25 10:00:00,183.42,183.64,183.41,183.54,9180.0,176.2892,176.5007,176.2796,176.4046,9180.0
2022-11-25 10:30:00,183.46,183.6,183.44,183.57,5077.0,176.3277,176.4622,176.3084,176.4334,5077.0
2022-11-25 11:00:00,183.59,183.67,183.38,183.38,7962.0,176.4526,176.5295,176.2508,176.2508,7962.0
2022-11-25 11:30:00,183.29,183.57,183.29,183.53,5125.0,176.1643,176.4334,176.1643,176.3949,5125.0
2022-11-25 12:00:00,183.51,183.55,183.41,183.55,6560.0,176.3757,176.4142,176.2796,176.4142,6560.0
2022-11-25 12:30:00,183.53,183.53,183.24,183.44,8899.0,176.3949,176.3949,176.1162,176.3084,8899.0
2022-11-28 09:30:00,182.16,182.8,181.82,182.35,29242.0,175.0782,175.6933,174.7514,175.2608,29242.0
2022-11-28 10:00:00,182.29,182.44,181.86,181.9,8611.0,175.2032,175.3473,174.7899,174.8283,8611.0
2022-11-28 10:30:00,181.98,182.18,181.73,181.74,26727.0,174.9052,175.0974,174.6649,174.6745,26727.0
2022-11-28 11:00:00,181.77,181.85,181.63,181.71,15362.0,174.7034,174.7803,174.5688,174.6457,15362.0
2022-11-28 11:30:00,181.74,181.96,181.7,181.95,11239.0,174.6745,174.886,174.6361,174.8764,11239.0
2022-11-28 12:00:00,181.88,182.05,181.45,181.78,11473.0,174.8091,174.9725,174.3958,174.713,11473.0
2022-11-28 12:30:00,181.76,181.88,181.29,181.31,19416.0,174.6938,174.8091,174.242,174.2613,19416.0
2022-11-28 13:00:00,181.33,181.47,181.24,181.38,16778.0,174.2805,174.415,174.194,174.3285,16778.0
2022-11-28 13:30:00,181.39,181.39,180.79,180.83,16510.0,174.3381,174.3381,173.7615,173.7999,16510.0
2022-11-28 14:00:00,180.86,180.86,180.53,180.57,9456.0,173.8288,173.8288,173.5116,173.55,9456.0
2022-11-28 14:30:00,180.57,180.7,180.49,180.58,13167.0,173.55,173.675,173.4731,173.5596,13167.0
2022-11-28 15:00:00,180.54,180.58,180.15,180.19,44003.0,173.5212,173.5596,173.1464,173.1848,44003.0
2022-11-28 15:30:00,180.2,180.67,180.17,180.59,32186.0,173.1944,173.6461,173.1656,173.5692,32186.0
2022-11-29 09:30:00,180.61,180.82,180.2,180.33,32203.0,173.5885,173.7903,173.1944,173.3194,32203.0
2022-11-29 10:00:00,180.62,180.86,180.32,180.79,13665.0,173.5981,173.8288,173.3097,173.7615,13665.0
2022-11-29 10:30:00,181.11,181.11,180.74,180.86,7882.0,174.069,174.069,173.7134,173.8288,7882.0
2022-11-29 11:00:00,180.72,180.8,179.4,179.54,15051.0,173.6942,173.7711,172.4255,172.5601,15051.0
2022-11-29 11:30:00,179.46,179.95,179.46,179.91,10549.0,172.4832,172.9541,172.4832,172.9157,10549.0
2022-11-29 12:00:00,179.86,179.9,179.67,179.75,12090.0,172.8676,172.9061,172.685,172.7619,12090.0
2022-11-29 12:30:00,179.77,180.18,179.77,180.07,13161.0,172.7811,173.1752,172.7811,173.0695,13161.0
2022-11-29 13:00:00,180.06,180.06,179.6,179.6,18638.0,173.0599,173.0599,172.6177,172.6177,18638.0
2022-11-29 13:30:00,179.57,180.08,179.57,180.05,15107.0,172.5889,173.0791,172.5889,173.0502,15107.0
2022-11-29 14:00:00,180.14,180.45,179.94,179.96,6472.0,173.1367,173.4347,172.9445,172.9637,6472.0
2022-11-29 14:30:00,179.89,179.98,179.73,179.94,9383.0,172.8965,172.983,172.7427,172.9445,9383.0
2022-11-29 15:00:00,180.02,180.19,179.86,180.06,21781.0,173.0214,173.1848,172.8676,173.0599,21781.0
2022-11-29 15:30:00,180.02,180.27,179.96,180.2,12227.0,173.0214,173.2617,172.9637,173.1944,12227.0
2022-11-30 09:30:00,180.34,180.58,180.12,180.15,24731.0,173.329,173.5596,173.1175,173.1464,24731.0
2022-11-30 10:00:00,180.0,180.19,179.7,179.7,8146.0,173.0022,173.1848,172.7138,172.7138,8146.0
2022-11-30 10:30:00,179.8,179.97,179.68,179.77,4712.0,172.81,172.9734,172.6946,172.7811,4712.0
2022-11-30 11:00:00,179.79,180.17,179.6,180.17,5638.0,172.8003,173.1656,172.6177,173.1656,5638.0
2022-11-30 11:30:00,180.2,180.32,180.15,180.15,24468.0,173.1944,173.3097,173.1464,173.1464,24468.0
2022-11-30 12:00:00,180.16,180.17,179.51,179.64,4062.0,173.156,173.1656,172.5312,172.6562,4062.0
2022-11-30 12:30:00,179.57,179.77,179.53,179.73,7315.0,172.5889,172.7811,172.5505,172.7427,7315.0
2022-11-30 13:00:00,179.77,180.11,179.72,180.02,22087.0,172.7811,173.1079,172.7331,173.0214,22087.0
2022-11-30 13:30:00,179.78,182.36,179.77,182.36,39242.0,172.7907,175.2704,172.7811,175.2704,39242.0
2022-11-30 14:00:00,182.54,184.0,182.41,183.98,20263.0,175.4434,176.8467,175.3185,176.8275,20263.0
2022-11-30 14:30:00,183.81,184.0,183.44,183.71,7815.0,176.6641,176.8467,176.3084,176.568,7815.0
2022-11-30 15:00:00,184.01,184.91,184.01,184.91,22626.0,176.8563,177.7213,176.8563,177.7213,22626.0
2022-11-30 15:30:00,184.91,185.88,184.91,185.88,52164.0,177.7213,178.6536,177.7213,178.6536,52164.0
2022-12-01 09:30:00,186.43,186.9,186.09,186.73,55418.0,179.1822,179.6339,178.8554,179.4705,55418.0
2022-12-01 10:00:00,186.79,186.95,184.93,185.0,16944.0,179.5282,179.682,177.7405,177.8078,16944.0
2022-12-01 10:30:00,184.7,185.98,184.68,185.96,10409.0,177.5195,178.7497,177.5002,178.7305,10409.0
2022-12-01 11:00:00,185.89,185.95,185.32,185.61,7162.0,178.6632,178.7209,178.1154,178.3941,7162.0
2022-12-01 11:30:00,185.57,185.86,185.41,185.65,13178.0,178.3556,178.6344,178.2019,178.4325,13178.0
2022-12-01 12:00:00,185.68,185.73,185.06,185.73,27853.0,178.4614,178.5094,177.8655,178.5094,27853.0
2022-12-01 12:30:00,185.93,185.93,185.61,185.73,9112.0,178.7016,178.7016,178.3941,178.5094,9112.0
2022-12-01 13:00:00,185.86,186.17,185.45,185.61,15180.0,178.6344,178.9323,178.2403,178.3941,15180.0
2022-12-01 13:30:00,185.63,185.86,185.55,185.81,27370.0,178.4133,178.6344,178.3364,178.5863,27370.0
2022-12-01 14:00:00,185.64,185.92,185.52,185.88,15547.0,178.4229,178.692,178.3076,178.6536,15547.0
2022-12-01 14:30:00,185.84,186.22,185.83,186.08,25499.0,178.6151,178.9804,178.6055,178.8458,25499.0
2022-12-01 15:00:00,186.14,186.26,185.77,185.91,54341.0,178.9035,179.0188,178.5479,178.6824,54341.0
2022-12-01 15:30:00,185.91,186.38,185.89,185.93,41129.0,178.6824,179.1342,178.6632,178.7016,41129.0
2022-12-02 09:30:00,183.48,184.34,183.16,183.91,63537.0,176.3469,177.1735,176.0393,176.7602,63537.0
2022-12-02 10:00:00,184.16,184.63,183.82,184.2,13132.0,177.0005,177.4522,176.6737,177.0389,13132.0
2022-12-02 10:30:00,184.11,184.82,184.05,184.4,12596.0,176.9524,177.6348,176.8947,177.2311,12596.0
2022-12-02 11:00:00,184.28,184.66,184.17,184.59,27803.0,177.1158,177.481,177.0101,177.4137,27803.0
2022-12-02 11:30:00,184.66,185.32,184.63,185.17,38026.0,177.481,178.1154,177.4522,177.9712,38026.0
2022-12-02 12:00:00,184.97,185.41,184.97,185.12,6152.0,177.779,178.2019,177.779,177.9231,6152.0
2022-12-02 12:30:00,185.03,185.07,184.72,184.73,5170.0,177.8366,177.8751,177.5387,177.5483,5170.0
2022-12-02 13:00:00,184.76,184.8,184.53,184.72,8085.0,177.5771,177.6156,177.3561,177.5387,8085.0
2022-12-02 13:30:00,184.79,184.97,184.74,184.89,15599.0,177.606,177.779,177.5579,177.7021,15599.0
2022-12-02 14:00:00,184.89,184.97,184.6,184.92,11795.0,177.7021,177.779,177.4234,177.7309,11795.0
2022-12-02 14:30:00,184.86,185.56,184.85,185.43,10785.0,177.6732,178.346,177.6636,178.2211,10785.0
2022-12-02 15:00:00,185.49,186.11,185.46,185.56,25395.0,178.2788,178.8746,178.2499,178.346,25395.0
2022-12-02 15:30:00,185.65,185.75,185.2,185.68,26404.0,178.4325,178.5286,178.0,178.4614,26404.0
2022-12-05 09:30:00,184.38,184.7,184.03,184.03,21666.0,177.2119,177.5195,176.8755,176.8755,21666.0
2022-12-05 10:00:00,183.85,184.06,183.39,183.73,10700.0,176.7025,176.9043,176.2604,176.5872,10700.0
2022-12-05 10:30:00,183.66,184.16,183.66,183.89,8357.0,176.5199,177.0005,176.5199,176.741,8357.0
2022-12-05 11:00:00,184.1,184.22,183.57,183.62,10199.0,176.9428,177.0581,176.4334,176.4815,10199.0
2022-12-05 11:30:00,183.62,183.62,182.9,182.9,35094.0,176.4815,176.4815,175.7894,175.7894,35094.0
2022-12-05 12:00:00,182.91,183.25,182.78,183.08,6100.0,175.7991,176.1258,175.6741,175.9624,6100.0
2022-12-05 12:30:00,183.01,183.02,182.58,182.6,25840.0,175.8952,175.9048,175.4819,175.5011,25840.0
2022-12-05 13:00:00,182.56,182.84,182.5,182.51,8756.0,175.4627,175.7318,175.405,175.4146,8756.0
2022-12-05 13:30:00,182.61,182.77,182.03,182.03,10887.0,175.5107,175.6645,174.9533,174.9533,10887.0
2022-12-05 14:00:00,181.97,182.23,181.81,181.89,21941.0,174.8956,175.1455,174.7418,174.8187,21941.0
2022-12-05 14:30:00,181.83,181.97,181.62,181.88,13525.0,174.761,174.8956,174.5592,174.8091,13525.0
2022-12-05 15:00:00,181.97,182.14,181.76,181.82,28204.0,174.8956,175.059,174.6938,174.7514,28204.0
2022-12-05 15:30:00,181.8,182.33,181.8,182.22,22623.0,174.7322,175.2416,174.7322,175.1359,22623.0
2022-12-06 09:30:00,182.12,182.32,180.96,180.96,34503.0,175.0398,175.232,173.9249,173.9249,34503.0
2022-12-06 10:00:00,180.96,181.1,180.44,180.53,4242.0,173.9249,174.0594,173.4251,173.5116,4242.0
2022-12-06 10:30:00,180.5,180.52,180.0,180.2,8989.0,173.4827,173.502,173.0022,173.1944,8989.0
2022-12-06 11:00:00,180.27,180.4,179.94,180.25,8334.0,173.2617,173.3866,172.9445,173.2425,8334.0
2022-12-06 11:30:00,180.33,180.41,180.09,180.19,7048.0,173.3194,173.3962,173.0887,173.1848,7048.0
2022-12-06 12:00:00,180.11,180.28,179.6,179.84,8842.0,173.1079,173.2713,172.6177,172.8484,8842.0
2022-12-06 12:30:00,179.81,179.91,179.66,179.67,12828.0,172.8196,172.9157,172.6754,172.685,12828.0
2022-12-06 13:00:00,179.66,179.72,179.08,179.09,11996.0,172.6754,172.7331,172.118,172.1276,11996.0
2022-12-06 13:30:00,179.02,179.47,178.94,179.18,12872.0,172.0603,172.4928,171.9834,172.2141,12872.0
2022-12-06 14:00:00,179.16,179.16,178.76,178.76,74291.0,172.1948,172.1948,171.8104,171.8104,74291.0
2022-12-06 14:30:00,178.74,179.03,178.52,178.94,18901.0,171.7912,172.0699,171.5797,171.9834,18901.0
2022-12-06 15:00:00,178.99,179.22,178.68,178.69,15108.0,172.0315,172.2525,171.7335,171.7431,15108.0
2022-12-06 15:30:00,178.77,179.67,178.77,179.54,21028.0,171.82,172.685,171.82,172.5601,21028.0
2022-12-07 09:30:00,179.05,180.02,179.0,179.09,21793.0,172.0891,173.0214,172.0411,172.1276,21793.0
2022-12-07 10:00:00,178.96,179.7,178.77,179.28,19954.0,172.0026,172.7138,171.82,172.3102,19954.0
2022-12-07 10:30:00,179.89,180.2,179.22,180.09,6670.0,172.8965,173.1944,172.2525,173.0887,6670.0
2022-12-07 11:00:00,180.18,180.19,178.94,178.94,4016.0,173.1752,173.1848,171.9834,171.9834,4016.0
2022-12-07 11:30:00,178.96,179.32,178.95,179.32,8907.0,172.0026,172.3486,171.993,172.3486,8907.0
2022-12-07 12:00:00,179.26,179.42,179.06,179.11,16168.0,172.291,172.4447,172.0987,172.1468,16168.0
2022-12-07 12:30:00,179.12,179.59,178.97,179.48,13018.0,172.1564,172.6081,172.0122,172.5024,13018.0
2022-12-07 13:00:00,179.48,179.83,179.26,179.67,13843.0,172.5024,172.8388,172.291,172.685,13843.0
2022-12-07 13:30:00,179.59,179.64,179.18,179.2,8041.0,172.6081,172.6562,172.2141,172.2333,8041.0
2022-12-07 14:00:00,179.18,179.3,178.9,179.19,6539.0,172.2141,172.3294,171.9449,172.2237,6539.0
2022-12-07 14:30:00,179.2,179.46,179.0,179.01,10218.0,172.2333,172.4832,172.0411,172.0507,10218.0
2022-12-07 15:00:00,179.16,179.32,178.74,179.03,32500.0,172.1948,172.3486,171.7912,172.0699,32500.0
2022-12-07 15:30:00,179.06,179.3,179.03,179.22,21457.0,172.0987,172.3294,172.0699,172.2525,21457.0
2022-12-08 09:30:00,180.15,180.6,179.34,180.6,22069.0,173.1464,173.5789,172.3678,173.5789,22069.0
2022-12-08 10:00:00,180.67,181.03,180.6,180.96,11110.0,173.6461,173.9921,173.5789,173.9249,11110.0
2022-12-08 10:30:00,180.75,181.1,180.75,180.82,20161.0,173.723,174.0594,173.723,173.7903,20161.0
2022-12-08 11:00:00,180.91,180.92,180.12,180.5,37490.0,173.8768,173.8864,173.1175,173.4827,37490.0
2022-12-08 11:30:00,180.5,180.71,180.49,180.64,6205.0,173.4827,173.6846,173.4731,173.6173,6205.0
2022-12-08 12:00:00,180.54,180.71,180.33,180.33,12393.0,173.5212,173.6846,173.3194,173.3194,12393.0
2022-12-08 12:30:00,180.34,180.48,180.16,180.48,13295.0,173.329,173.4635,173.156,173.4635,13295.0
2022-12-08 13:00:00,180.56,180.66,180.41,180.66,11842.0,173.5404,173.6365,173.3962,173.6365,11842.0
2022-12-08 13:30:00,180.9,181.07,180.72,180.77,7111.0,173.8672,174.0306,173.6942,173.7422,7111.0
2022-12-08 14:00:00,180.76,180.76,179.98,180.2,10985.0,173.7326,173.7326,172.983,173.1944,10985.0
2022-12-08 14:30:00,180.22,180.53,180.08,180.34,18087.0,173.2136,173.5116,173.0791,173.329,18087.0
2022-12-08 15:00:00,180.34,180.74,180.11,180.66,29476.0,173.329,173.7134,173.1079,173.6365,29476.0
2022-12-08 15:30:00,180.65,180.79,180.14,180.66,47011.0,173.6269,173.7615,173.1367,173.6365,47011.0
2022-12-09 09:30:00,179.99,180.87,179.99,180.31,35347.0,172.9926,173.8384,172.9926,173.3001,35347.0
2022-12-09 10:00:00,180.68,180.76,180.21,180.42,9842.0,173.6557,173.7326,173.204,173.4059,9842.0
2022-12-09 10:30:00,180.49,181.02,180.4,181.02,12419.0,173.4731,173.9825,173.3866,173.9825,12419.0
2022-12-09 11:00:00,181.03,181.2,180.68,180.94,8386.0,173.9921,174.1555,173.6557,173.9056,8386.0
2022-12-09 11:30:00,180.94,181.27,180.72,181.1,10590.0,173.9056,174.2228,173.6942,174.0594,10590.0
2022-12-09 12:00:00,181.14,181.17,180.85,180.92,3096.0,174.0979,174.1267,173.8191,173.8864,3096.0
2022-12-09 12:30:00,180.91,181.08,180.74,180.81,7793.0,173.8768,174.0402,173.7134,173.7807,7793.0
2022-12-09 13:00:00,180.7,180.7,180.35,180.47,4190.0,173.675,173.675,173.3386,173.4539,4190.0
2022-12-09 13:30:00,180.51,180.66,180.48,180.51,4606.0,173.4924,173.6365,173.4635,173.4924,4606.0
2022-12-09 14:00:00,180.31,180.55,180.17,180.5,10782.0,173.3001,173.5308,173.1656,173.4827,10782.0
2022-12-09 14:30:00,180.46,180.58,180.38,180.43,11187.0,173.4443,173.5596,173.3674,173.4155,11187.0
2022-12-09 15:00:00,180.49,180.66,180.29,180.31,25160.0,173.4731,173.6365,173.2809,173.3001,25160.0
2022-12-09 15:30:00,180.31,180.32,179.27,179.34,20026.0,173.3001,173.3097,172.3006,172.3678,20026.0
2022-12-12 09:30:00,179.71,179.96,179.43,179.92,20712.0,172.7235,172.9637,172.4543,172.9253,20712.0
2022-12-12 10:00:00,179.98,180.03,179.62,179.91,9150.0,172.983,173.031,172.637,172.9157,9150.0
2022-12-12 10:30:00,179.84,179.96,179.75,179.94,18114.0,172.8484,172.9637,172.7619,172.9445,18114.0
2022-12-12 11:00:00,179.97,180.44,179.95,180.3,13316.0,172.9734,173.4251,172.9541,173.2905,13316.0
2022-12-12 11:30:00,180.31,180.35,180.09,180.33,11374.0,173.3001,173.3386,173.0887,173.3194,11374.0
2022-12-12 12:00:00,180.37,180.49,180.24,180.32,23756.0,173.3578,173.4731,173.2329,173.3097,23756.0
2022-12-12 12:30:00,180.32,180.55,180.26,180.53,382859.0,173.3097,173.5308,173.2521,173.5116,382859.0
2022-12-12 13:00:00,180.5,180.72,180.18,180.28,11960.0,173.4827,173.6942,173.1752,173.2713,11960.0
2022-12-12 13:30:00,180.38,180.67,180.35,180.55,12396.0,173.3674,173.6461,173.3386,173.5308,12396.0
2022-12-12 14:00:00,180.58,180.58,180.35,180.52,11087.0,173.5596,173.5596,173.3386,173.502,11087.0
2022-12-12 14:30:00,180.4,180.98,180.38,180.92,9064.0,173.3866,173.9441,173.3674,173.8864,9064.0
2022-12-12 15:00:00,180.97,181.61,180.97,181.58,12978.0,173.9345,174.5496,173.9345,174.5208,12978.0
2022-12-12 15:30:00,181.61,181.93,181.46,181.91,33524.0,174.5496,174.8572,174.4054,174.8379,33524.0
2022-12-13 09:30:00,186.92,187.09,185.95,186.77,54134.0,179.6532,179.8165,178.7209,179.509,54134.0
2022-12-13 10:00:00,186.6,186.6,184.73,185.04,22703.0,179.3456,179.3456,177.5483,177.8462,22703.0
2022-12-13 10:30:00,184.64,185.19,184.23,184.54,7409.0,177.4618,177.9904,177.0677,177.3657,7409.0
2022-12-13 11:00:00,184.64,185.0,184.35,184.49,21270.0,177.4618,177.8078,177.1831,177.3176,21270.0
2022-12-13 11:30:00,184.71,185.09,183.28,183.55,8281.0,177.5291,177.8943,176.1547,176.4142,8281.0
2022-12-13 12:00:00,183.66,183.91,182.51,182.57,17572.0,176.5199,176.7602,175.4146,175.4723,17572.0
2022-12-13 12:30:00,182.49,182.75,182.06,182.27,13176.0,175.3954,175.6453,174.9821,175.1839,13176.0
2022-12-13 13:00:00,182.47,183.36,182.42,183.32,87851.0,175.3762,176.2316,175.3281,176.1931,87851.0
2022-12-13 13:30:00,183.47,183.47,182.76,183.17,4843.0,176.3373,176.3373,175.6549,176.0489,4843.0
2022-12-13 14:00:00,183.22,183.37,182.94,183.1,14037.0,176.097,176.2412,175.8279,175.9817,14037.0
2022-12-13 14:30:00,183.21,183.92,183.03,183.14,15017.0,176.0874,176.7698,175.9144,176.0201,15017.0
2022-12-13 15:00:00,183.09,183.22,182.5,183.03,43633.0,175.9721,176.097,175.405,175.9144,43633.0
2022-12-13 15:30:00,183.35,183.78,183.15,183.31,110158.0,176.2219,176.6352,176.0297,176.1835,110158.0
2022-12-14 09:30:00,183.08,184.12,183.08,184.1,24315.0,175.9624,176.962,175.9624,176.9428,24315.0
2022-12-14 10:00:00,184.19,184.43,184.12,184.26,12398.0,177.0293,177.26,176.962,177.0966,12398.0
2022-12-14 10:30:00,184.18,184.47,184.09,184.32,10155.0,177.0197,177.2984,176.9332,177.1542,10155.0
2022-12-14 11:00:00,184.48,184.71,184.31,184.68,8812.0,177.308,177.5291,177.1446,177.5002,8812.0
2022-12-14 11:30:00,184.64,184.71,184.36,184.36,6210.0,177.4618,177.5291,177.1927,177.1927,6210.0
2022-12-14 12:00:00,184.27,184.39,184.09,184.16,28999.0,177.1062,177.2215,176.9332,177.0005,28999.0
2022-12-14 12:30:00,184.18,184.26,184.08,184.09,13248.0,177.0197,177.0966,176.9236,176.9332,13248.0
2022-12-14 13:00:00,184.19,184.44,184.08,184.31,9708.0,177.0293,177.2696,176.9236,177.1446,9708.0
2022-12-14 13:30:00,184.33,184.88,184.32,184.66,9682.0,177.1638,177.6925,177.1542,177.481,9682.0
2022-12-14 14:00:00,184.52,184.52,182.03,182.58,18884.0,177.3465,177.3465,174.9533,175.4819,18884.0
2022-12-14 14:30:00,182.44,182.69,180.92,181.99,13319.0,175.3473,175.5876,173.8864,174.9148,13319.0
2022-12-14 15:00:00,182.03,183.93,181.94,182.1,27674.0,174.9533,176.7794,174.8668,175.0205,27674.0
2022-12-14 15:30:00,181.58,182.81,181.54,182.26,19071.0,174.5208,175.7029,174.4823,175.1743,19071.0
2022-12-15 09:30:00,179.83,180.19,178.43,178.49,31152.0,172.8388,173.1848,171.4932,171.5509,31152.0
2022-12-15 10:00:00,178.48,178.63,178.04,178.43,21603.0,171.5413,171.6854,171.1184,171.4932,21603.0
2022-12-15 10:30:00,178.13,178.71,178.0,178.07,13840.0,171.2049,171.7623,171.0799,171.1472,13840.0
2022-12-15 11:00:00,178.27,178.36,177.58,177.74,46011.0,171.3394,171.4259,170.6763,170.83,46011.0
2022-12-15 11:30:00,177.64,177.82,177.29,177.56,22269.0,170.7339,170.9069,170.3975,170.657,22269.0
2022-12-15 12:00:00,177.7,177.81,177.6,177.69,12928.0,170.7916,170.8973,170.6955,170.782,12928.0
2022-12-15 12:30:00,177.76,177.95,177.23,177.3,27185.0,170.8493,171.0319,170.3399,170.4072,27185.0
2022-12-15 13:00:00,177.27,177.32,176.92,177.06,24146.0,170.3783,170.4264,170.0419,170.1765,24146.0
2022-12-15 13:30:00,177.08,177.25,176.92,177.05,10964.0,170.1957,170.3591,170.0419,170.1669,10964.0
2022-12-15 14:00:00,177.17,177.25,177.0,177.08,19183.0,170.2822,170.3591,170.1188,170.1957,19183.0
2022-12-15 14:30:00,177.12,177.89,177.12,177.89,27805.0,170.2341,170.9742,170.2341,170.9742,27805.0
2022-12-15 15:00:00,177.93,178.16,177.52,178.08,40489.0,171.0127,171.2337,170.6186,171.1568,40489.0
2022-12-15 15:30:00,178.06,178.15,177.34,177.68,65185.0,171.1376,171.2241,170.4456,170.7724,65185.0
2022-12-16 09:30:00,176.44,176.92,176.14,176.8,47097.0,169.5806,170.0419,169.2922,169.9266,47097.0
2022-12-16 10:00:00,176.46,176.46,175.31,175.44,27051.0,169.5998,169.5998,168.4945,168.6195,27051.0
2022-12-16 10:30:00,175.37,175.49,174.9,175.33,82248.0,168.5522,168.6675,168.1005,168.5137,82248.0
2022-12-16 11:00:00,175.38,175.57,174.98,175.13,30098.0,168.5618,168.7444,168.1773,168.3215,30098.0
2022-12-16 11:30:00,175.38,175.38,174.68,174.68,10504.0,168.5618,168.5618,167.889,167.889,10504.0
2022-12-16 12:00:00,174.78,174.97,174.71,174.97,56600.0,167.9851,168.1677,167.9178,168.1677,56600.0
2022-12-16 12:30:00,174.98,175.26,174.57,174.57,75129.0,168.1773,168.4465,167.7833,167.7833,75129.0
2022-12-16 13:00:00,174.63,174.84,174.54,174.62,11208.0,167.841,168.0428,167.7545,167.8313,11208.0
2022-12-16 13:30:00,174.6,174.94,174.59,174.72,8424.0,167.8121,168.1389,167.8025,167.9275,8424.0
2022-12-16 14:00:00,174.82,175.27,174.75,174.85,18287.0,168.0236,168.4561,167.9563,168.0524,18287.0
2022-12-16 14:30:00,174.81,175.41,174.61,175.41,43111.0,168.014,168.5906,167.8217,168.5906,43111.0
2022-12-16 15:00:00,175.35,175.94,175.14,175.89,24632.0,168.533,169.1,168.3311,169.052,24632.0
2022-12-16 15:30:00,175.99,176.24,175.58,175.58,44346.0,169.1481,169.3884,168.754,168.754,44346.0
2022-12-19 09:30:00,175.91,175.91,174.87,174.96,57470.0,169.0712,169.0712,168.0716,168.1581,57470.0
2022-12-19 10:00:00,174.99,175.68,174.81,175.49,15108.0,168.187,168.8501,168.014,168.6675,15108.0
2022-12-19 10:30:00,175.57,175.57,174.78,174.78,5902.0,168.7444,168.7444,167.9851,167.9851,5902.0
2022-12-19 11:00:00,174.57,174.81,174.52,174.6,9607.0,167.7833,168.014,167.7352,167.8121,9607.0
2022-12-19 11:30:00,174.67,174.67,174.18,174.47,13722.0,167.8794,167.8794,167.4084,167.6872,13722.0
2022-12-19 12:00:00,174.42,174.74,174.42,174.43,19311.0,167.6391,167.9467,167.6391,167.6487,19311.0
2022-12-19 12:30:00,174.4,174.7,174.3,174.51,15304.0,167.6199,167.9082,167.5238,167.7256,15304.0
2022-12-19 13:00:00,174.65,174.75,174.4,174.53,12015.0,167.8602,167.9563,167.6199,167.7448,12015.0
2022-12-19 13:30:00,174.47,174.49,173.91,173.92,12243.0,167.6872,167.7064,167.1489,167.1586,12243.0
2022-12-19 14:00:00,173.87,173.87,173.37,173.38,26987.0,167.1105,167.1105,166.6299,166.6395,26987.0
2022-12-19 14:30:00,173.37,173.73,173.24,173.37,39797.0,166.6299,166.9759,166.505,166.6299,39797.0
2022-12-19 15:00:00,173.41,173.52,173.2,173.43,38377.0,166.6684,166.7741,166.4665,166.6876,38377.0
2022-12-19 15:30:00,173.54,174.09,173.31,173.96,29799.0,166.7933,167.3219,166.5723,167.197,29799.0
2022-12-20 09:30:00,173.46,173.9,173.02,173.9,60441.0,166.7164,167.1393,166.2935,167.1393,60441.0
2022-12-20 10:00:00,173.97,174.63,173.97,174.55,53912.0,167.2066,167.841,167.2066,167.7641,53912.0
2022-12-20 10:30:00,174.7,174.95,174.61,174.63,29811.0,167.9082,168.1485,167.8217,167.841,29811.0
2022-12-20 11:00:00,174.49,174.64,173.49,173.55,9460.0,167.7064,167.8506,166.7453,166.8029,9460.0
2022-12-20 11:30:00,173.62,174.25,173.62,174.24,11971.0,166.8702,167.4757,166.8702,167.4661,11971.0
2022-12-20 12:00:00,174.34,174.53,174.23,174.35,26788.0,167.5622,167.7448,167.4565,167.5718,26788.0
2022-12-20 12:30:00,174.25,174.45,174.01,174.45,10468.0,167.4757,167.668,167.2451,167.668,10468.0
2022-12-20 13:00:00,174.48,174.66,174.25,174.62,18801.0,167.6968,167.8698,167.4757,167.8313,18801.0
2022-12-20 13:30:00,174.71,174.9,174.53,174.55,18447.0,167.9178,168.1005,167.7448,167.7641,18447.0
2022-12-20 14:00:00,174.5,174.88,174.49,174.59,35782.0,167.716,168.0812,167.7064,167.8025,35782.0
2022-12-20 14:30:00,174.58,174.6,174.22,174.3,40744.0,167.7929,167.8121,167.4469,167.5238,40744.0
2022-12-20 15:00:00,174.24,174.48,174.01,174.44,39395.0,167.4661,167.6968,167.2451,167.6583,39395.0
2022-12-20 15:30:00,174.51,174.64,174.17,174.22,43393.0,167.7256,167.8506,167.3988,167.4469,43393.0
2022-12-21 09:30:00,175.42,175.73,175.23,175.25,40305.0,168.6002,168.8982,168.4176,168.4368,40305.0
2022-12-21 10:00:00,175.62,176.32,175.62,176.32,17973.0,168.7925,169.4653,168.7925,169.4653,17973.0
2022-12-21 10:30:00,176.34,176.95,176.21,176.95,36458.0,169.4845,170.0708,169.3595,170.0708,36458.0
2022-12-21 11:00:00,177.01,177.25,176.78,176.94,8324.0,170.1284,170.3591,169.9074,170.0611,8324.0
2022-12-21 11:30:00,177.02,177.1,176.6,176.75,14297.0,170.138,170.2149,169.7344,169.8785,14297.0
2022-12-21 12:00:00,176.67,176.73,176.47,176.58,15858.0,169.8016,169.8593,169.6094,169.7151,15858.0
2022-12-21 12:30:00,176.65,176.78,176.59,176.74,16761.0,169.7824,169.9074,169.7248,169.8689,16761.0
2022-12-21 13:00:00,176.87,177.07,176.57,176.61,16597.0,169.9939,170.1861,169.7055,169.744,16597.0
2022-12-21 13:30:00,176.63,176.95,176.62,176.94,3544.0,169.7632,170.0708,169.7536,170.0611,3544.0
2022-12-21 14:00:00,176.95,177.33,176.94,176.95,15621.0,170.0708,170.436,170.0611,170.0708,15621.0
2022-12-21 14:30:00,176.93,177.04,176.59,176.67,19250.0,170.0515,170.1573,169.7248,169.8016,19250.0
2022-12-21 15:00:00,176.76,176.88,176.51,176.51,26648.0,169.8881,170.0035,169.6479,169.6479,26648.0
2022-12-21 15:30:00,176.55,176.78,176.37,176.78,41689.0,169.6863,169.9074,169.5133,169.9074,41689.0
2022-12-22 09:30:00,174.41,174.6,173.57,173.72,32269.0,168.4252,168.6087,167.614,167.7589,32269.0
2022-12-22 10:00:00,173.71,173.73,172.82,172.95,22589.0,167.7492,167.7685,166.8897,167.0153,22589.0
2022-12-22 10:30:00,172.87,172.98,172.64,172.74,21750.0,166.938,167.0442,166.7159,166.8125,21750.0
2022-12-22 11:00:00,172.66,172.89,172.51,172.73,49517.0,166.7352,166.9573,166.5904,166.8028,49517.0
2022-12-22 11:30:00,172.75,172.77,172.33,172.51,33755.0,166.8221,166.8415,166.4166,166.5904,33755.0
2022-12-22 12:00:00,172.45,172.47,171.77,171.77,9637.0,166.5324,166.5517,165.8758,165.8758,9637.0
2022-12-22 12:30:00,171.6,171.6,171.43,171.48,25427.0,165.7116,165.7116,165.5474,165.5957,25427.0
2022-12-22 13:00:00,171.41,171.41,171.0,171.06,46936.0,165.5281,165.5281,165.1322,165.1901,46936.0
2022-12-22 13:30:00,171.01,171.2,170.8,171.07,35568.0,165.1418,165.3253,164.9391,165.1998,35568.0
2022-12-22 14:00:00,171.16,171.72,171.13,171.72,61528.0,165.2867,165.8275,165.2577,165.8275,61528.0
2022-12-22 14:30:00,171.77,172.41,171.7,172.41,22689.0,165.8758,166.4938,165.8082,166.4938,22689.0
2022-12-22 15:00:00,172.49,173.22,172.3,173.22,45136.0,166.5711,167.276,166.3876,167.276,45136.0
2022-12-22 15:30:00,173.25,173.46,172.67,173.45,55700.0,167.305,167.5078,166.7449,167.4981,55700.0
2022-12-23 09:30:00,173.03,173.74,172.18,172.27,59554.0,167.0925,167.7782,166.2717,166.3586,59554.0
2022-12-23 10:00:00,172.48,173.76,172.46,173.63,12124.0,166.5614,167.7975,166.5421,167.6719,12124.0
2022-12-23 10:30:00,173.91,174.29,173.38,173.39,33337.0,167.9423,168.3093,167.4305,167.4402,33337.0
2022-12-23 11:00:00,173.2,173.71,173.14,173.5,17264.0,167.2567,167.7492,167.1988,167.5464,17264.0
2022-12-23 11:30:00,173.57,173.96,173.45,173.73,34760.0,167.614,167.9906,167.4981,167.7685,34760.0
2022-12-23 12:00:00,173.75,174.18,173.71,174.16,15592.0,167.7878,168.2031,167.7492,168.1838,15592.0
2022-12-23 12:30:00,174.17,174.19,173.79,173.9,41416.0,168.1934,168.2127,167.8265,167.9327,41416.0
2022-12-23 13:00:00,173.96,174.1,173.88,173.88,11790.0,167.9906,168.1258,167.9134,167.9134,11790.0
2022-12-23 13:30:00,174.03,174.13,173.56,173.7,14394.0,168.0582,168.1548,167.6043,167.7395,14394.0
2022-12-23 14:00:00,173.75,173.93,173.6,173.85,13055.0,167.7878,167.9616,167.643,167.8844,13055.0
2022-12-23 14:30:00,173.92,174.22,173.88,174.22,9787.0,167.952,168.2417,167.9134,168.2417,9787.0
2022-12-23 15:00:00,174.21,174.32,173.95,174.02,25701.0,168.232,168.3383,167.981,168.0486,25701.0
2022-12-23 15:30:00,174.01,174.38,173.75,174.32,30464.0,168.0389,168.3962,167.7878,168.3383,30464.0
2022-12-27 09:30:00,174.26,174.39,173.04,173.2,51998.0,168.2803,168.4059,167.1022,167.2567,51998.0
2022-12-27 10:00:00,173.17,174.22,172.97,174.03,11496.0,167.2277,168.2417,167.0346,168.0582,11496.0
2022-12-27 10:30:00,174.16,174.41,173.85,173.85,15940.0,168.1838,168.4252,167.8844,167.8844,15940.0
2022-12-27 11:00:00,173.97,174.1,173.79,174.08,40874.0,168.0003,168.1258,167.8265,168.1065,40874.0
2022-12-27 11:30:00,174.16,174.3,173.93,174.05,21415.0,168.1838,168.319,167.9616,168.0775,21415.0
2022-12-27 12:00:00,174.1,174.35,173.98,173.98,13112.0,168.1258,168.3672,168.0099,168.0099,13112.0
2022-12-27 12:30:00,173.98,174.08,173.7,173.96,12912.0,168.0099,168.1065,167.7395,167.9906,12912.0
2022-12-27 13:00:00,173.93,174.09,173.89,173.91,8433.0,167.9616,168.1162,167.923,167.9423,8433.0
2022-12-27 13:30:00,173.88,173.89,173.46,173.57,16650.0,167.9134,167.923,167.5078,167.614,16650.0
2022-12-27 14:00:00,173.54,173.77,173.36,173.36,30200.0,167.585,167.8071,167.4112,167.4112,30200.0
2022-12-27 14:30:00,173.34,173.67,173.28,173.59,19338.0,167.3919,167.7106,167.334,167.6333,19338.0
2022-12-27 15:00:00,173.64,173.96,173.52,173.91,28672.0,167.6816,167.9906,167.5657,167.9423,28672.0
2022-12-27 15:30:00,173.9,174.07,173.52,173.64,69552.0,167.9327,168.0968,167.5657,167.6816,69552.0
2022-12-28 09:30:00,173.65,174.51,173.38,173.98,79435.0,167.6913,168.5217,167.4305,168.0099,79435.0
2022-12-28 10:00:00,173.99,174.28,173.26,173.3,29163.0,168.0196,168.2996,167.3146,167.3533,29163.0
2022-12-28 10:30:00,173.25,173.53,172.74,172.75,13308.0,167.305,167.5754,166.8125,166.8221,13308.0
2022-12-28 11:00:00,172.71,172.82,172.41,172.58,101866.0,166.7835,166.8897,166.4938,166.658,101866.0
2022-12-28 11:30:00,172.62,172.7,172.17,172.23,90245.0,166.6966,166.7739,166.262,166.32,90245.0
2022-12-28 12:00:00,172.17,172.17,171.81,172.05,30131.0,166.262,166.262,165.9144,166.1462,30131.0
2022-12-28 12:30:00,172.03,172.76,172.03,172.76,44980.0,166.1268,166.8318,166.1268,166.8318,44980.0
2022-12-28 13:00:00,172.75,173.14,172.62,172.69,56887.0,166.8221,167.1988,166.6966,166.7642,56887.0
2022-12-28 13:30:00,172.69,172.73,172.31,172.4,31060.0,166.7642,166.8028,166.3972,166.4842,31060.0
2022-12-28 14:00:00,172.44,172.53,172.23,172.31,51426.0,166.5228,166.6097,166.32,166.3972,51426.0
2022-12-28 14:30:00,172.44,172.7,172.19,172.28,35204.0,166.5228,166.7739,166.2814,166.3683,35204.0
2022-12-28 15:00:00,172.27,172.32,171.62,171.75,62335.0,166.3586,166.4069,165.7309,165.8565,62335.0
2022-12-28 15:30:00,171.77,171.89,171.45,171.54,92023.0,165.8758,165.9917,165.5667,165.6537,92023.0
2022-12-29 09:30:00,172.75,173.84,172.68,173.83,50502.0,166.8221,167.8747,166.7545,167.8651,50502.0
2022-12-29 10:00:00,173.9,174.39,173.75,174.15,25962.0,167.9327,168.4059,167.7878,168.1741,25962.0
2022-12-29 10:30:00,174.24,174.57,174.19,174.52,17072.0,168.261,168.5797,168.2127,168.5314,17072.0
2022-12-29 11:00:00,174.56,174.57,174.19,174.39,24480.0,168.57,168.5797,168.2127,168.4059,24480.0
2022-12-29 11:30:00,174.44,175.0,174.44,174.97,11409.0,168.4541,168.9949,168.4541,168.966,11409.0
2022-12-29 12:00:00,174.94,174.96,174.75,174.87,34870.0,168.937,168.9563,168.7535,168.8694,34870.0
2022-12-29 12:30:00,174.84,174.89,174.6,174.87,20827.0,168.8404,168.8887,168.6087,168.8694,20827.0
2022-12-29 13:00:00,174.84,174.89,174.56,174.73,40109.0,168.8404,168.8887,168.57,168.7342,40109.0
2022-12-29 13:30:00,174.62,174.86,174.62,174.85,21227.0,168.628,168.8597,168.628,168.8501,21227.0
2022-12-29 14:00:00,174.99,175.04,174.74,174.74,51453.0,168.9853,169.0336,168.7439,168.7439,51453.0
2022-12-29 14:30:00,174.74,174.94,174.68,174.68,34549.0,168.7439,168.937,168.6859,168.6859,34549.0
2022-12-29 15:00:00,174.7,174.88,174.61,174.65,48811.0,168.7052,168.8791,168.6183,168.6569,48811.0
2022-12-29 15:30:00,174.7,174.9,174.55,174.64,61046.0,168.7052,168.8984,168.5604,168.6473,61046.0
2022-12-30 09:30:00,173.4,173.8,172.72,173.25,40803.0,167.4498,167.8361,166.7932,167.305,40803.0
2022-12-30 10:00:00,173.33,173.67,173.02,173.43,29291.0,167.3822,167.7106,167.0829,167.4788,29291.0
2022-12-30 10:30:00,173.34,173.7,173.25,173.29,38678.0,167.3919,167.7395,167.305,167.3436,38678.0
2022-12-30 11:00:00,173.29,173.41,173.01,173.07,82840.0,167.3436,167.4595,167.0732,167.1312,82840.0
2022-12-30 11:30:00,173.04,173.44,172.98,173.43,52061.0,167.1022,167.4885,167.0442,167.4788,52061.0
2022-12-30 12:00:00,173.42,173.46,173.28,173.45,17968.0,167.4691,167.5078,167.334,167.4981,17968.0
2022-12-30 12:30:00,173.45,173.52,173.29,173.39,9747.0,167.4981,167.5657,167.3436,167.4402,9747.0
2022-12-30 13:00:00,173.42,173.48,172.43,172.7,38947.0,167.4691,167.5271,166.5131,166.7739,38947.0
2022-12-30 13:30:00,172.78,173.01,172.77,172.82,65339.0,166.8511,167.0732,166.8415,166.8897,65339.0
2022-12-30 14:00:00,172.78,172.81,172.48,172.67,23469.0,166.8511,166.8801,166.5614,166.7449,23469.0
2022-12-30 14:30:00,172.69,172.83,172.53,172.69,32074.0,166.7642,166.8994,166.6097,166.7642,32074.0
2022-12-30 15:00:00,172.74,173.47,172.73,173.31,45598.0,166.8125,167.5174,166.8028,167.3629,45598.0
2022-12-30 15:30:00,173.23,174.25,173.2,174.25,29584.0,167.2857,168.2707,167.2567,168.2707,29584.0
2023-01-03 09:30:00,175.26,176.0,173.9,173.91,32858.0,169.246,169.9606,167.9327,167.9423,32858.0
2023-01-03 10:00:00,174.06,174.22,173.19,173.49,9715.0,168.0872,168.2417,167.247,167.5367,9715.0
2023-01-03 10:30:00,173.4,174.01,173.25,174.01,19055.0,167.4498,168.0389,167.305,168.0389,19055.0
2023-01-03 11:00:00,174.11,174.11,172.91,173.04,22405.0,168.1355,168.1355,166.9767,167.1022,22405.0
2023-01-03 11:30:00,172.95,173.01,172.49,172.68,12146.0,167.0153,167.0732,166.5711,166.7545,12146.0
2023-01-03 12:00:00,172.66,172.88,172.4,172.58,12724.0,166.7352,166.9477,166.4842,166.658,12724.0
2023-01-03 12:30:00,172.6,173.02,172.1,172.43,8623.0,166.6773,167.0829,166.1944,166.5131,8623.0
2023-01-03 13:00:00,172.42,172.84,172.33,172.84,5538.0,166.5035,166.9091,166.4166,166.9091,5538.0
2023-01-03 13:30:00,172.86,173.04,172.6,173.03,20884.0,166.9284,167.1022,166.6773,167.0925,20884.0
2023-01-03 14:00:00,173.04,173.04,172.57,172.66,16366.0,167.1022,167.1022,166.6483,166.7352,16366.0
2023-01-03 14:30:00,172.53,173.37,172.23,173.04,65558.0,166.6097,167.4209,166.32,167.1022,65558.0
2023-01-03 15:00:00,173.11,173.57,173.06,173.24,21683.0,167.1698,167.614,167.1215,167.2953,21683.0
2023-01-03 15:30:00,173.3,173.58,173.25,173.51,14502.0,167.3533,167.6237,167.305,167.5561,14502.0
2023-01-04 09:30:00,174.44,174.75,174.17,174.55,19596.0,168.4541,168.7535,168.1934,168.5604,19596.0
2023-01-04 10:00:00,174.1,174.95,173.14,173.5,4869.0,168.1258,168.9466,167.1988,167.5464,4869.0
2023-01-04 10:30:00,173.73,174.39,173.51,174.39,4626.0,167.7685,168.4059,167.5561,168.4059,4626.0
2023-01-04 11:00:00,174.33,174.71,174.22,174.71,8099.0,168.3479,168.7149,168.2417,168.7149,8099.0
2023-01-04 11:30:00,174.72,175.65,174.72,175.65,6703.0,168.7245,169.6226,168.7245,169.6226,6703.0
2023-01-04 12:00:00,175.62,175.62,175.43,175.44,3432.0,169.5937,169.5937,169.4102,169.4198,3432.0
2023-01-04 12:30:00,175.52,175.7,175.06,175.06,152704.0,169.4971,169.6709,169.0529,169.0529,152704.0
2023-01-04 13:00:00,175.0,175.42,174.82,175.42,7673.0,168.9949,169.4005,168.8211,169.4005,7673.0
2023-01-04 13:30:00,175.33,175.52,175.04,175.08,10613.0,169.3136,169.4971,169.0336,169.0722,10613.0
2023-01-04 14:00:00,175.09,175.6,173.71,173.71,43817.0,169.0818,169.5743,167.7492,167.7492,43817.0
2023-01-04 14:30:00,173.67,174.53,173.67,174.5,10503.0,167.7106,168.5411,167.7106,168.5121,10503.0
2023-01-04 15:00:00,174.75,174.89,174.33,174.37,20723.0,168.7535,168.8887,168.3479,168.3866,20723.0
2023-01-04 15:30:00,174.38,174.88,173.63,174.83,19269.0,168.3962,168.8791,167.6719,168.8308,19269.0
2023-01-05 09:30:00,173.89,173.89,172.66,173.08,18641.0,167.923,167.923,166.7352,167.1408,18641.0
2023-01-05 10:00:00,172.96,173.6,172.92,173.2,7693.0,167.0249,167.643,166.9863,167.2567,7693.0
2023-01-05 10:30:00,173.04,173.31,172.78,172.8,9673.0,167.1022,167.3629,166.8511,166.8704,9673.0
2023-01-05 11:00:00,172.78,173.1,172.59,172.63,18275.0,166.8511,167.1601,166.6676,166.7063,18275.0
2023-01-05 11:30:00,172.69,173.0,172.68,172.72,43480.0,166.7642,167.0636,166.7545,166.7932,43480.0
2023-01-05 12:00:00,172.81,173.07,172.65,172.87,25002.0,166.8801,167.1312,166.7256,166.938,25002.0
2023-01-05 12:30:00,172.89,173.18,172.71,172.72,24966.0,166.9573,167.2374,166.7835,166.7932,24966.0
2023-01-05 13:00:00,172.72,173.62,172.6,173.4,15825.0,166.7932,167.6623,166.6773,167.4498,15825.0
2023-01-05 13:30:00,173.46,173.62,173.21,173.21,36413.0,167.5078,167.6623,167.2664,167.2664,36413.0
2023-01-05 14:00:00,173.31,173.46,173.2,173.23,11785.0,167.3629,167.5078,167.2567,167.2857,11785.0
2023-01-05 14:30:00,173.18,173.74,173.14,173.56,15294.0,167.2374,167.7782,167.1988,167.6043,15294.0
2023-01-05 15:00:00,173.34,173.34,172.77,172.88,24557.0,167.3919,167.3919,166.8415,166.9477,24557.0
2023-01-05 15:30:00,172.74,172.92,172.55,172.73,19171.0,166.8125,166.9863,166.629,166.8028,19171.0
2023-01-06 09:30:00,174.05,174.46,172.76,173.27,20493.0,168.0775,168.4735,166.8318,167.3243,20493.0
2023-01-06 10:00:00,173.38,174.63,173.35,174.28,9336.0,167.4305,168.6376,167.4016,168.2996,9336.0
2023-01-06 10:30:00,174.56,175.5,174.55,175.5,9024.0,168.57,169.4778,168.5604,169.4778,9024.0
2023-01-06 11:00:00,175.4,175.67,175.33,175.49,6792.0,169.3812,169.6419,169.3136,169.4681,6792.0
2023-01-06 11:30:00,175.44,176.0,175.26,175.81,10558.0,169.4198,169.9606,169.246,169.7771,10558.0
2023-01-06 12:00:00,175.91,175.92,175.47,175.52,15731.0,169.8737,169.8834,169.4488,169.4971,15731.0
2023-01-06 12:30:00,175.6,175.6,175.35,175.36,4915.0,169.5743,169.5743,169.3329,169.3426,4915.0
2023-01-06 13:00:00,175.36,175.73,175.36,175.73,9248.0,169.3426,169.6999,169.3426,169.6999,9248.0
2023-01-06 13:30:00,175.79,176.06,175.79,176.02,27257.0,169.7578,170.0186,169.7578,169.9799,27257.0
2023-01-06 14:00:00,176.09,176.64,176.05,176.55,15481.0,170.0475,170.5787,170.0089,170.4917,15481.0
2023-01-06 14:30:00,176.5,176.95,176.5,176.89,76489.0,170.4435,170.878,170.4435,170.8201,76489.0
2023-01-06 15:00:00,177.01,177.14,176.74,176.76,29107.0,170.936,171.0615,170.6752,170.6945,29107.0
2023-01-06 15:30:00,176.76,177.04,176.48,176.63,19201.0,170.6945,170.9649,170.4241,170.569,19201.0
2023-01-09 09:30:00,177.7,178.26,177.3,178.25,30925.0,171.6023,172.1431,171.216,172.1334,30925.0
2023-01-09 10:00:00,178.36,178.49,178.17,178.33,9640.0,172.2396,172.3652,172.0562,172.2107,9640.0
2023-01-09 10:30:00,178.59,179.03,178.59,178.72,15035.0,172.4617,172.8866,172.4617,172.5873,15035.0
2023-01-09 11:00:00,178.74,179.19,178.71,179.14,13903.0,172.6066,173.0412,172.5776,172.9929,13903.0
2023-01-09 11:30:00,179.07,179.12,178.83,179.11,13370.0,172.9253,172.9736,172.6935,172.9639,13370.0
2023-01-09 12:00:00,178.99,178.99,178.68,178.88,10902.0,172.848,172.848,172.5487,172.7418,10902.0
2023-01-09 12:30:00,178.85,178.91,178.44,178.62,10840.0,172.7128,172.7708,172.3169,172.4907,10840.0
2023-01-09 13:00:00,178.61,178.62,178.3,178.5,5730.0,172.4811,172.4907,172.1817,172.3748,5730.0
2023-01-09 13:30:00,178.47,178.47,177.6,177.79,8330.0,172.3459,172.3459,171.5057,171.6892,8330.0
2023-01-09 14:00:00,177.99,178.05,177.62,177.84,21704.0,171.8823,171.9403,171.525,171.7375,21704.0
2023-01-09 14:30:00,177.82,177.82,177.1,177.1,7690.0,171.7182,171.7182,171.0229,171.0229,7690.0
2023-01-09 15:00:00,177.04,177.15,176.82,176.92,9846.0,170.9649,171.0712,170.7525,170.849,9846.0
2023-01-09 15:30:00,176.75,176.89,176.54,176.59,16364.0,170.6849,170.8201,170.4821,170.5304,16364.0
2023-01-10 09:30:00,176.36,177.06,176.25,176.85,17804.0,170.3083,170.9842,170.202,170.7815,17804.0
2023-01-10 10:00:00,176.84,177.57,176.6,176.66,4688.0,170.7718,171.4767,170.54,170.598,4688.0
2023-01-10 10:30:00,176.35,176.85,176.14,176.85,4861.0,170.2986,170.7815,170.0958,170.7815,4861.0
2023-01-10 11:00:00,176.8,176.96,176.66,176.7,7841.0,170.7332,170.8877,170.598,170.6366,7841.0
2023-01-10 11:30:00,176.74,176.74,176.35,176.67,5099.0,170.6752,170.6752,170.2986,170.6076,5099.0
2023-01-10 12:00:00,176.52,176.9,176.37,176.66,4435.0,170.4628,170.8297,170.3179,170.598,4435.0
2023-01-10 12:30:00,176.91,177.14,176.91,176.98,7911.0,170.8394,171.0615,170.8394,170.907,7911.0
2023-01-10 13:00:00,176.99,177.25,176.93,177.12,14594.0,170.9166,171.1677,170.8587,171.0422,14594.0
2023-01-10 13:30:00,177.13,177.34,177.09,177.25,13670.0,171.0518,171.2546,171.0132,171.1677,13670.0
2023-01-10 14:00:00,177.44,177.57,177.38,177.43,3758.0,171.3512,171.4767,171.2933,171.3415,3758.0
2023-01-10 14:30:00,177.54,177.61,177.29,177.33,4787.0,171.4478,171.5154,171.2064,171.245,4787.0
2023-01-10 15:00:00,177.22,177.45,177.08,177.39,11093.0,171.1388,171.3609,171.0036,171.3029,11093.0
2023-01-10 15:30:00,177.33,177.8,177.32,177.78,16628.0,171.245,171.6989,171.2353,171.6795,16628.0
2023-01-11 09:30:00,178.54,179.02,178.5,178.53,21201.0,172.4135,172.877,172.3748,172.4038,21201.0
2023-01-11 10:00:00,178.82,179.04,178.75,179.04,6226.0,172.6839,172.8963,172.6163,172.8963,6226.0
2023-01-11 10:30:00,178.96,178.96,178.28,178.34,5746.0,172.819,172.819,172.1624,172.2203,5746.0
2023-01-11 11:00:00,178.42,178.86,178.41,178.82,9006.0,172.2976,172.7225,172.2879,172.6839,9006.0
2023-01-11 11:30:00,178.83,179.01,178.73,178.86,8280.0,172.6935,172.8673,172.5969,172.7225,8280.0
2023-01-11 12:00:00,179.0,179.21,178.94,179.11,8065.0,172.8577,173.0605,172.7997,172.9639,8065.0
2023-01-11 12:30:00,179.2,179.23,179.0,179.12,6020.0,173.0508,173.0798,172.8577,172.9736,6020.0
2023-01-11 13:00:00,179.13,179.5,179.09,179.38,18576.0,172.9832,173.3405,172.9446,173.2246,18576.0
2023-01-11 13:30:00,179.35,179.5,179.2,179.28,5559.0,173.1957,173.3405,173.0508,173.1281,5559.0
2023-01-11 14:00:00,179.31,179.4,179.08,179.39,15287.0,173.157,173.2439,172.9349,173.2343,15287.0
2023-01-11 14:30:00,179.35,179.68,179.35,179.58,48691.0,173.1957,173.5143,173.1957,173.4178,48691.0
2023-01-11 15:00:00,179.55,179.85,179.54,179.82,16270.0,173.3888,173.6785,173.3791,173.6495,16270.0
2023-01-11 15:30:00,179.65,180.19,179.51,180.16,14056.0,173.4854,174.0068,173.3502,173.9779,14056.0
2023-01-12 09:30:00,180.57,180.57,178.72,179.21,23621.0,174.3738,174.3738,172.5873,173.0605,23621.0
2023-01-12 10:00:00,179.56,180.6,179.47,180.4,11366.0,173.3985,174.4028,173.3115,174.2096,11366.0
2023-01-12 10:30:00,180.16,180.7,179.83,180.33,6011.0,173.9779,174.4993,173.6592,174.142,6011.0
2023-01-12 11:00:00,180.04,180.36,179.78,180.34,5863.0,173.862,174.171,173.6109,174.1517,5863.0
2023-01-12 11:30:00,180.23,180.41,179.83,180.4,8791.0,174.0455,174.2193,173.6592,174.2096,8791.0
2023-01-12 12:00:00,180.5,181.21,180.49,181.19,8219.0,174.3062,174.9918,174.2965,174.9725,8219.0
2023-01-12 12:30:00,181.21,181.28,181.05,181.2,7663.0,174.9918,175.0594,174.8373,174.9822,7663.0
2023-01-12 13:00:00,181.17,181.42,180.39,180.47,32490.0,174.9532,175.1946,174.2,174.2772,32490.0
2023-01-12 13:30:00,180.21,181.42,180.21,181.35,14867.0,174.0262,175.1946,174.0262,175.127,14867.0
2023-01-12 14:00:00,181.4,181.44,181.07,181.1,11655.0,175.1753,175.2139,174.8566,174.8856,11655.0
2023-01-12 14:30:00,180.97,181.21,180.77,180.94,27801.0,174.7601,174.9918,174.5669,174.7311,27801.0
2023-01-12 15:00:00,180.92,180.98,180.55,180.74,10790.0,174.7118,174.7697,174.3545,174.538,10790.0
2023-01-12 15:30:00,180.7,180.89,180.37,180.84,19748.0,174.4993,174.6828,174.1807,174.6345,19748.0
2023-01-13 09:30:00,179.4,179.96,179.03,179.89,14235.0,173.2439,173.7847,172.8866,173.7171,14235.0
2023-01-13 10:00:00,179.58,180.57,179.58,180.55,12562.0,173.4178,174.3738,173.4178,174.3545,12562.0
2023-01-13 10:30:00,180.64,180.75,180.37,180.54,11427.0,174.4414,174.5476,174.1807,174.3448,11427.0
2023-01-13 11:00:00,180.37,180.6,180.18,180.42,17229.0,174.1807,174.4028,173.9972,174.2289,17229.0
2023-01-13 11:30:00,180.25,180.32,180.1,180.21,13421.0,174.0648,174.1324,173.9199,174.0262,13421.0
2023-01-13 12:00:00,180.38,180.64,180.32,180.64,7333.0,174.1903,174.4414,174.1324,174.4414,7333.0
2023-01-13 12:30:00,180.51,180.75,180.47,180.64,7571.0,174.3159,174.5476,174.2772,174.4414,7571.0
2023-01-13 13:00:00,180.66,180.73,180.51,180.58,1942.0,174.4607,174.5283,174.3159,174.3835,1942.0
2023-01-13 13:30:00,180.65,181.12,180.65,181.09,11482.0,174.4511,174.9049,174.4511,174.876,11482.0
2023-01-13 14:00:00,181.2,181.2,180.95,181.13,7745.0,174.9822,174.9822,174.7408,174.9146,7745.0
2023-01-13 14:30:00,181.18,181.2,181.02,181.16,6613.0,174.9629,174.9822,174.8084,174.9436,6613.0
2023-01-13 15:00:00,181.16,181.44,181.16,181.44,60127.0,174.9436,175.2139,174.9436,175.2139,60127.0
2023-01-13 15:30:00,181.47,181.75,181.4,181.53,17768.0,175.2429,175.5133,175.1753,175.3009,17768.0
2023-01-17 09:30:00,181.59,181.76,181.11,181.61,27947.0,175.3588,175.523,174.8953,175.3781,27947.0
2023-01-17 10:00:00,181.65,182.31,181.6,182.1,21056.0,175.4167,176.0541,175.3685,175.8513,21056.0
2023-01-17 10:30:00,182.12,182.12,181.3,181.44,16535.0,175.8706,175.8706,175.0788,175.2139,16535.0
2023-01-17 11:00:00,181.55,181.55,180.95,181.25,20036.0,175.3202,175.3202,174.7408,175.0305,20036.0
2023-01-17 11:30:00,181.25,181.54,181.24,181.54,9260.0,175.0305,175.3105,175.0208,175.3105,9260.0
2023-01-17 12:00:00,181.54,181.57,181.16,181.2,6890.0,175.3105,175.3395,174.9436,174.9822,6890.0
2023-01-17 12:30:00,181.27,181.54,181.26,181.43,22216.0,175.0498,175.3105,175.0401,175.2043,22216.0
2023-01-17 13:00:00,181.56,181.57,181.36,181.47,12744.0,175.3298,175.3395,175.1367,175.2429,12744.0
2023-01-17 13:30:00,181.53,181.76,181.48,181.7,11520.0,175.3009,175.523,175.2526,175.465,11520.0
2023-01-17 14:00:00,181.7,181.76,181.26,181.31,22486.0,175.465,175.523,175.0401,175.0884,22486.0
2023-01-17 14:30:00,181.43,181.74,181.43,181.6,44325.0,175.2043,175.5037,175.2043,175.3685,44325.0
2023-01-17 15:00:00,181.6,181.66,181.37,181.37,10842.0,175.3685,175.4264,175.1463,175.1463,10842.0
2023-01-17 15:30:00,181.4,181.48,181.06,181.26,26589.0,175.1753,175.2526,174.847,175.0401,26589.0
2023-01-18 09:30:00,181.93,182.15,181.66,182.12,124038.0,175.6871,175.8996,175.4264,175.8706,124038.0
2023-01-18 10:00:00,182.23,182.38,181.71,181.98,10841.0,175.9768,176.1217,175.4747,175.7354,10841.0
2023-01-18 10:30:00,182.02,182.03,180.76,181.01,21948.0,175.774,175.7837,174.5573,174.7987,21948.0
2023-01-18 11:00:00,181.03,181.1,180.02,180.26,8385.0,174.818,174.8856,173.8427,174.0744,8385.0
2023-01-18 11:30:00,180.07,180.09,179.63,180.0,8887.0,173.891,173.9103,173.4661,173.8234,8887.0
2023-01-18 12:00:00,179.97,179.97,179.38,179.44,2702.0,173.7944,173.7944,173.2246,173.2826,2702.0
2023-01-18 12:30:00,179.38,179.56,179.18,179.25,5362.0,173.2246,173.3985,173.0315,173.0991,5362.0
2023-01-18 13:00:00,179.25,179.37,178.94,179.21,7810.0,173.0991,173.215,172.7997,173.0605,7810.0
2023-01-18 13:30:00,179.28,179.57,179.28,179.38,7718.0,173.1281,173.4081,173.1281,173.2246,7718.0
2023-01-18 14:00:00,179.29,179.39,179.17,179.37,26986.0,173.1377,173.2343,173.0218,173.215,26986.0
2023-01-18 14:30:00,179.45,179.51,179.15,179.16,11978.0,173.2922,173.3502,173.0025,173.0122,11978.0
2023-01-18 15:00:00,179.1,179.37,179.0,179.04,13854.0,172.9542,173.215,172.8577,172.8963,13854.0
2023-01-18 15:30:00,179.0,179.02,178.32,178.42,58737.0,172.8577,172.877,172.201,172.2976,58737.0
2023-01-19 09:30:00,177.34,177.69,177.11,177.39,18864.0,171.2546,171.5926,171.0325,171.3029,18864.0
2023-01-19 10:00:00,177.3,177.59,177.02,177.26,15561.0,171.216,171.4961,170.9456,171.1774,15561.0
2023-01-19 10:30:00,177.12,177.18,176.62,176.69,15575.0,171.0422,171.1001,170.5593,170.6269,15575.0
2023-01-19 11:00:00,176.74,177.21,176.73,176.77,35357.0,170.6752,171.1291,170.6656,170.7042,35357.0
2023-01-19 11:30:00,176.69,176.81,176.49,176.61,9656.0,170.6269,170.7428,170.4338,170.5497,9656.0
2023-01-19 12:00:00,176.67,177.22,176.66,176.9,15306.0,170.6076,171.1388,170.598,170.8297,15306.0
2023-01-19 12:30:00,176.94,176.99,176.75,176.87,6829.0,170.8684,170.9166,170.6849,170.8008,6829.0
2023-01-19 13:00:00,177.23,177.43,177.1,177.19,6811.0,171.1484,171.3415,171.0229,171.1098,6811.0
2023-01-19 13:30:00,177.43,177.95,177.43,177.45,12038.0,171.3415,171.8437,171.3415,171.3609,12038.0
2023-01-19 14:00:00,177.58,178.1,177.37,177.97,15625.0,171.4864,171.9886,171.2836,171.863,15625.0
2023-01-19 14:30:00,178.03,178.16,177.83,177.95,16582.0,171.921,172.0465,171.7278,171.8437,16582.0
2023-01-19 15:00:00,178.03,178.1,177.67,177.83,15993.0,171.921,171.9886,171.5733,171.7278,15993.0
2023-01-19 15:30:00,177.78,177.8,177.02,177.04,15181.0,171.6795,171.6989,170.9456,170.9649,15181.0
2023-01-20 09:30:00,177.82,177.84,177.07,177.66,23728.0,171.7182,171.7375,170.9939,171.5637,23728.0
2023-01-20 10:00:00,177.7,178.08,177.64,177.88,4080.0,171.6023,171.9692,171.5443,171.7761,4080.0
2023-01-20 10:30:00,178.16,178.16,177.97,178.15,5230.0,172.0465,172.0465,171.863,172.0368,5230.0
2023-01-20 11:00:00,178.16,178.85,178.16,178.85,8312.0,172.0465,172.7128,172.0465,172.7128,8312.0
2023-01-20 11:30:00,178.77,178.88,178.57,178.57,7297.0,172.6356,172.7418,172.4424,172.4424,7297.0
2023-01-20 12:00:00,178.62,178.81,178.61,178.7,12042.0,172.4907,172.6742,172.4811,172.568,12042.0
2023-01-20 12:30:00,178.65,178.78,178.63,178.64,8755.0,172.5197,172.6452,172.5004,172.51,8755.0
2023-01-20 13:00:00,178.67,178.75,178.36,178.56,25336.0,172.539,172.6163,172.2396,172.4328,25336.0
2023-01-20 13:30:00,178.59,179.39,178.59,179.37,18133.0,172.4617,173.2343,172.4617,173.215,18133.0
2023-01-20 14:00:00,179.26,179.58,179.24,179.58,44959.0,173.1088,173.4178,173.0894,173.4178,44959.0
2023-01-20 14:30:00,179.6,179.77,179.51,179.76,19877.0,173.4371,173.6013,173.3502,173.5916,19877.0
2023-01-20 15:00:00,179.77,180.42,179.77,180.15,61986.0,173.6013,174.2289,173.6013,173.9682,61986.0
2023-01-20 15:30:00,180.18,180.53,179.99,180.43,32410.0,173.9972,174.3352,173.8137,174.2386,32410.0
2023-01-23 09:30:00,180.87,181.63,180.51,181.42,22984.0,174.6635,175.3974,174.3159,175.1946,22984.0
2023-01-23 10:00:00,181.65,182.13,181.34,182.09,10728.0,175.4167,175.8803,175.1174,175.8416,10728.0
2023-01-23 10:30:00,182.22,182.46,181.96,182.36,27955.0,175.9672,176.1989,175.7161,176.1024,27955.0
2023-01-23 11:00:00,182.43,183.25,182.42,182.85,8368.0,176.17,176.9618,176.1603,176.5756,8368.0
2023-01-23 11:30:00,182.76,183.1,182.76,183.1,11307.0,176.4887,176.817,176.4887,176.817,11307.0
2023-01-23 12:00:00,183.01,183.01,182.56,182.85,11284.0,176.7301,176.7301,176.2955,176.5756,11284.0
2023-01-23 12:30:00,182.82,183.0,182.78,183.0,7722.0,176.5466,176.7204,176.508,176.7204,7722.0
2023-01-23 13:00:00,183.19,183.29,183.1,183.25,5474.0,176.9039,177.0005,176.817,176.9618,5474.0
2023-01-23 13:30:00,183.28,183.6,183.28,183.29,11265.0,176.9908,177.2998,176.9908,177.0005,11265.0
2023-01-23 14:00:00,183.25,183.26,182.87,182.88,10408.0,176.9618,176.9715,176.5949,176.6045,10408.0
2023-01-23 14:30:00,182.77,182.77,181.92,182.13,13524.0,176.4983,176.4983,175.6775,175.8803,13524.0
2023-01-23 15:00:00,182.09,182.52,181.84,182.12,32302.0,175.8416,176.2569,175.6002,175.8706,32302.0
2023-01-23 15:30:00,182.26,182.82,182.2,182.72,14463.0,176.0058,176.5466,175.9479,176.45,14463.0
2023-01-24 09:30:00,181.9,182.56,181.75,182.27,15305.0,175.6582,176.2955,175.5133,176.0155,15305.0
2023-01-24 10:00:00,181.77,182.36,181.45,181.92,5462.0,175.5326,176.1024,175.2236,175.6775,5462.0
2023-01-24 10:30:00,182.04,182.69,181.67,182.67,8949.0,175.7934,176.4211,175.4361,176.4017,8949.0
2023-01-24 11:00:00,182.58,182.65,182.3,182.65,6386.0,176.3148,176.3824,176.0444,176.3824,6386.0
2023-01-24 11:30:00,182.69,182.7,182.3,182.44,3696.0,176.4211,176.4307,176.0444,176.1796,3696.0
2023-01-24 12:00:00,182.37,182.56,182.18,182.5,3723.0,176.112,176.2955,175.9286,176.2376,3723.0
2023-01-24 12:30:00,182.44,182.52,182.19,182.36,15719.0,176.1796,176.2569,175.9382,176.1024,15719.0
2023-01-24 13:00:00,182.45,182.62,182.09,182.51,13003.0,176.1893,176.3535,175.8416,176.2472,13003.0
2023-01-24 13:30:00,182.54,182.84,182.54,182.77,4376.0,176.2762,176.5659,176.2762,176.4983,4376.0
2023-01-24 14:00:00,182.61,182.61,182.29,182.5,8514.0,176.3438,176.3438,176.0348,176.2376,8514.0
2023-01-24 14:30:00,182.56,182.76,182.55,182.64,10847.0,176.2955,176.4887,176.2859,176.3728,10847.0
2023-01-24 15:00:00,182.78,182.86,182.54,182.61,12769.0,176.508,176.5852,176.2762,176.3438,12769.0
2023-01-24 15:30:00,182.61,182.65,182.05,182.57,14305.0,176.3438,176.3824,175.803,176.3052,14305.0
2023-01-25 09:30:00,180.56,180.72,179.76,179.76,16550.0,174.3641,174.5187,173.5916,173.5916,16550.0
2023-01-25 10:00:00,179.69,180.43,179.65,179.92,7102.0,173.524,174.2386,173.4854,173.7461,7102.0
2023-01-25 10:30:00,179.94,180.01,179.42,179.96,7064.0,173.7654,173.833,173.2633,173.7847,7064.0
2023-01-25 11:00:00,180.06,180.6,179.94,180.58,7702.0,173.8813,174.4028,173.7654,174.3835,7702.0
2023-01-25 11:30:00,180.58,181.26,180.52,181.1,6581.0,174.3835,175.0401,174.3255,174.8856,6581.0
2023-01-25 12:00:00,181.05,181.07,180.85,180.86,3809.0,174.8373,174.8566,174.6442,174.6538,3809.0
2023-01-25 12:30:00,180.84,181.15,180.84,181.11,34606.0,174.6345,174.9339,174.6345,174.8953,34606.0
2023-01-25 13:00:00,181.03,181.8,181.03,181.8,13833.0,174.818,175.5616,174.818,175.5616,13833.0
2023-01-25 13:30:00,181.83,182.05,181.65,181.84,10124.0,175.5906,175.803,175.4167,175.6002,10124.0
2023-01-25 14:00:00,181.88,182.45,181.8,182.07,12093.0,175.6388,176.1893,175.5616,175.8223,12093.0
2023-01-25 14:30:00,182.03,182.4,181.85,182.35,13221.0,175.7837,176.141,175.6099,176.0927,13221.0
2023-01-25 15:00:00,182.33,182.7,182.21,182.38,41241.0,176.0734,176.4307,175.9575,176.1217,41241.0
2023-01-25 15:30:00,182.41,182.53,182.05,182.53,16365.0,176.1507,176.2665,175.803,176.2665,16365.0
2023-01-26 09:30:00,183.87,184.16,182.84,182.87,19054.0,177.5606,177.8406,176.5659,176.5949,19054.0
2023-01-26 10:00:00,182.92,183.74,182.92,183.61,3166.0,176.6432,177.435,176.6432,177.3095,3166.0
2023-01-26 10:30:00,183.62,183.71,182.5,182.5,1645.0,177.3191,177.4061,176.2376,176.2376,1645.0
2023-01-26 11:00:00,182.49,183.13,182.47,182.7,4794.0,176.2279,176.846,176.2086,176.4307,4794.0
2023-01-26 11:30:00,182.97,183.16,182.87,183.12,10299.0,176.6914,176.8749,176.5949,176.8363,10299.0
2023-01-26 12:00:00,183.21,183.67,183.21,183.5,6057.0,176.9232,177.3674,176.9232,177.2033,6057.0
2023-01-26 12:30:00,183.56,183.63,183.31,183.48,7093.0,177.2612,177.3288,177.0198,177.1839,7093.0
2023-01-26 13:00:00,183.37,183.56,183.19,183.46,8448.0,177.0777,177.2612,176.9039,177.1646,8448.0
2023-01-26 13:30:00,183.6,183.95,183.6,183.73,7769.0,177.2998,177.6378,177.2998,177.4254,7769.0
2023-01-26 14:00:00,183.77,184.01,183.59,183.8,9776.0,177.464,177.6958,177.2902,177.493,9776.0
2023-01-26 14:30:00,183.93,184.04,183.79,183.91,5225.0,177.6185,177.7247,177.4833,177.5992,5225.0
2023-01-26 15:00:00,184.03,184.31,183.89,184.24,9510.0,177.7151,177.9855,177.5799,177.9179,9510.0
2023-01-26 15:30:00,184.18,184.65,184.1,184.6,12936.0,177.8599,178.3138,177.7827,178.2655,12936.0
2023-01-27 09:30:00,183.94,184.94,183.84,184.73,20268.0,177.6282,178.5938,177.5316,178.3911,20268.0
2023-01-27 10:00:00,184.78,185.47,184.7,184.92,23926.0,178.4393,179.1057,178.3621,178.5745,23926.0
2023-01-27 10:30:00,185.08,185.09,184.21,184.22,4617.0,178.729,178.7387,177.8889,177.8986,4617.0
2023-01-27 11:00:00,184.47,184.82,184.25,184.82,3747.0,178.14,178.478,177.9275,178.478,3747.0
2023-01-27 11:30:00,184.75,185.24,184.74,185.2,9767.0,178.4104,178.8836,178.4007,178.8449,9767.0
2023-01-27 12:00:00,185.02,185.44,185.02,185.2,3685.0,178.6711,179.0767,178.6711,178.8449,3685.0
2023-01-27 12:30:00,185.45,185.54,185.43,185.48,2395.0,179.0863,179.1733,179.067,179.1153,2395.0
2023-01-27 13:00:00,185.26,185.32,185.13,185.26,4620.0,178.9029,178.9608,178.7773,178.9029,4620.0
2023-01-27 13:30:00,185.41,185.5,185.29,185.47,8095.0,179.0477,179.1346,178.9318,179.1057,8095.0
2023-01-27 14:00:00,185.57,185.76,185.42,185.76,13827.0,179.2022,179.3857,179.0574,179.3857,13827.0
2023-01-27 14:30:00,185.8,185.97,185.7,185.95,7863.0,179.4243,179.5885,179.3278,179.5692,7863.0
2023-01-27 15:00:00,185.99,186.22,185.75,185.97,13165.0,179.6078,179.8299,179.376,179.5885,13165.0
2023-01-27 15:30:00,185.99,186.11,185.1,185.15,37313.0,179.6078,179.7237,178.7484,178.7966,37313.0
2023-01-30 09:30:00,183.89,184.53,183.88,184.49,23622.0,177.5799,178.1979,177.5702,178.1593,23622.0
2023-01-30 10:00:00,184.53,184.81,184.0,184.05,14784.0,178.1979,178.4683,177.6861,177.7344,14784.0
2023-01-30 10:30:00,184.06,184.07,183.3,183.86,22038.0,177.744,177.7537,177.0101,177.5509,22038.0
2023-01-30 11:00:00,183.81,184.17,183.65,183.75,7643.0,177.5026,177.8503,177.3481,177.4447,7643.0
2023-01-30 11:30:00,184.05,184.07,183.47,183.95,24242.0,177.7344,177.7537,177.1743,177.6378,24242.0
2023-01-30 12:00:00,183.88,183.99,183.53,183.72,9182.0,177.5702,177.6764,177.2322,177.4157,9182.0
2023-01-30 12:30:00,183.8,183.82,183.38,183.45,9092.0,177.493,177.5123,177.0874,177.155,9092.0
2023-01-30 13:00:00,183.37,183.85,183.34,183.74,24927.0,177.0777,177.5412,177.0487,177.435,24927.0
2023-01-30 13:30:00,183.62,183.62,183.31,183.46,23443.0,177.3191,177.3191,177.0198,177.1646,23443.0
2023-01-30 14:00:00,183.47,183.54,183.16,183.16,18047.0,177.1743,177.2419,176.8749,176.8749,18047.0
2023-01-30 14:30:00,183.12,183.25,182.91,183.07,16610.0,176.8363,176.9618,176.6335,176.788,16610.0
2023-01-30 15:00:00,183.05,183.27,182.73,182.74,20114.0,176.7687,176.9812,176.4597,176.4693,20114.0
2023-01-30 15:30:00,182.72,183.13,182.57,182.7,47924.0,176.45,176.846,176.3052,176.4307,47924.0
2023-01-31 09:30:00,182.97,183.44,182.92,183.03,15513.0,176.6914,177.1453,176.6432,176.7494,15513.0
2023-01-31 10:00:00,183.07,183.58,182.93,183.58,7663.0,176.788,177.2805,176.6528,177.2805,7663.0
2023-01-31 10:30:00,183.7,183.96,183.6,183.77,9186.0,177.3964,177.6475,177.2998,177.464,9186.0
2023-01-31 11:00:00,183.87,184.04,183.77,183.92,8526.0,177.5606,177.7247,177.464,177.6088,8526.0
2023-01-31 11:30:00,183.94,184.07,183.79,183.93,22279.0,177.6282,177.7537,177.4833,177.6185,22279.0
2023-01-31 12:00:00,183.82,184.09,183.63,184.02,20559.0,177.5123,177.773,177.3288,177.7054,20559.0
2023-01-31 12:30:00,184.0,184.25,183.95,184.11,4770.0,177.6861,177.9275,177.6378,177.7923,4770.0
2023-01-31 13:00:00,184.11,184.23,184.01,184.13,3350.0,177.7923,177.9082,177.6958,177.8116,3350.0
2023-01-31 13:30:00,184.15,184.4,184.07,184.4,14664.0,177.831,178.0724,177.7537,178.0724,14664.0
2023-01-31 14:00:00,184.39,184.5,184.35,184.42,6453.0,178.0627,178.1689,178.0241,178.0917,6453.0
2023-01-31 14:30:00,184.47,184.61,184.38,184.51,9367.0,178.14,178.2752,178.0531,178.1786,9367.0
2023-01-31 15:00:00,184.56,184.66,184.11,184.18,21400.0,178.2269,178.3235,177.7923,177.8599,21400.0
2023-01-31 15:30:00,184.26,185.41,184.26,185.4,30437.0,177.9372,179.0477,177.9372,179.0381,30437.0
2023-02-01 09:30:00,184.94,185.29,184.57,185.28,21463.0,178.5938,178.9318,178.2365,178.9222,21463.0
2023-02-01 10:00:00,185.17,185.17,184.73,184.92,3812.0,178.816,178.816,178.3911,178.5745,3812.0
2023-02-01 10:30:00,185.06,185.11,184.28,184.3,7462.0,178.7097,178.758,177.9565,177.9758,7462.0
2023-02-01 11:00:00,184.25,184.86,184.25,184.85,5281.0,177.9275,178.5166,177.9275,178.5069,5281.0
2023-02-01 11:30:00,184.9,184.94,184.56,184.56,19628.0,178.5552,178.5938,178.2269,178.2269,19628.0
2023-02-01 12:00:00,184.5,184.51,184.22,184.43,6137.0,178.1689,178.1786,177.8986,178.1013,6137.0
2023-02-01 12:30:00,184.31,184.44,184.29,184.37,4410.0,177.9855,178.111,177.9661,178.0434,4410.0
2023-02-01 13:00:00,184.3,184.52,184.3,184.51,4897.0,177.9758,178.1883,177.9758,178.1786,4897.0
2023-02-01 13:30:00,184.53,184.76,184.41,184.5,7499.0,178.1979,178.42,178.082,178.1689,7499.0
2023-02-01 14:00:00,184.72,185.17,184.12,184.74,11647.0,178.3814,178.816,177.802,178.4007,11647.0
2023-02-01 14:30:00,184.7,187.22,183.74,186.66,27143.0,178.3621,180.7956,177.435,180.2548,27143.0
2023-02-01 15:00:00,186.76,187.87,186.76,187.61,29473.0,180.3514,181.4233,180.3514,181.1722,29473.0
2023-02-01 15:30:00,187.66,188.73,187.2,187.43,53572.0,181.2205,182.2538,180.7763,180.9984,53572.0
2023-02-02 09:30:00,189.51,189.51,188.83,188.94,24976.0,183.007,183.007,182.3504,182.4566,24976.0
2023-02-02 10:00:00,188.66,189.36,188.65,189.35,5177.0,182.1862,182.8622,182.1765,182.8525,5177.0
2023-02-02 10:30:00,189.44,190.39,189.44,190.32,15759.0,182.9394,183.8568,182.9394,183.7892,15759.0
2023-02-02 11:00:00,190.27,190.42,189.96,190.22,15928.0,183.7409,183.8858,183.4416,183.6927,15928.0
2023-02-02 11:30:00,190.36,190.41,189.93,189.94,7677.0,183.8279,183.8761,183.4126,183.4223,7677.0
2023-02-02 12:00:00,189.95,190.31,189.86,190.22,5891.0,183.4319,183.7796,183.345,183.6927,5891.0
2023-02-02 12:30:00,190.21,190.39,190.01,190.25,32501.0,183.683,183.8568,183.4899,183.7216,32501.0
2023-02-02 13:00:00,190.32,190.55,190.25,190.35,10323.0,183.7892,184.0113,183.7216,183.8182,10323.0
2023-02-02 13:30:00,190.41,190.97,190.4,190.97,4521.0,183.8761,184.4169,183.8665,184.4169,4521.0
2023-02-02 14:00:00,191.06,191.06,189.78,189.83,20274.0,184.5038,184.5038,183.2678,183.316,20274.0
2023-02-02 14:30:00,189.76,189.78,188.89,188.89,12132.0,183.2484,183.2678,182.4083,182.4083,12132.0
2023-02-02 15:00:00,188.86,189.69,188.78,189.56,6882.0,182.3793,183.1809,182.3021,183.0553,6882.0
2023-02-02 15:30:00,189.76,190.36,189.37,190.26,22761.0,183.2484,183.8279,182.8718,183.7313,22761.0
2023-02-03 09:30:00,187.86,189.18,187.78,188.91,16982.0,181.4136,182.6884,181.3364,182.4276,16982.0
2023-02-03 10:00:00,188.74,189.94,188.45,189.64,17760.0,182.2634,183.4223,181.9834,183.1326,17760.0
2023-02-03 10:30:00,189.55,190.21,189.55,189.84,6807.0,183.0457,183.683,183.0457,183.3257,6807.0
2023-02-03 11:00:00,189.91,190.28,189.9,190.0,6785.0,183.3933,183.7506,183.3836,183.4802,6785.0
2023-02-03 11:30:00,190.36,190.4,189.52,189.52,7437.0,183.8279,183.8665,183.0167,183.0167,7437.0
2023-02-03 12:00:00,189.38,190.15,189.38,190.1,8363.0,182.8815,183.6251,182.8815,183.5768,8363.0
2023-02-03 12:30:00,190.09,190.15,189.13,189.13,5192.0,183.5671,183.6251,182.6401,182.6401,5192.0
2023-02-03 13:00:00,189.02,189.02,188.42,188.83,14157.0,182.5338,182.5338,181.9544,182.3504,14157.0
2023-02-03 13:30:00,188.54,188.69,188.02,188.53,20136.0,182.0703,182.2152,181.5682,182.0607,20136.0
2023-02-03 14:00:00,188.53,188.57,188.05,188.15,4399.0,182.0607,182.0993,181.5971,181.6937,4399.0
2023-02-03 14:30:00,188.23,188.59,187.92,187.92,14736.0,181.7709,182.1186,181.4716,181.4716,14736.0
2023-02-03 15:00:00,187.83,188.44,187.7,188.23,16046.0,181.3847,181.9737,181.2591,181.7709,16046.0
2023-02-03 15:30:00,188.27,188.42,187.86,188.2,44557.0,181.8096,181.9544,181.4136,181.742,44557.0
2023-02-06 09:30:00,187.08,187.53,187.0,187.25,17900.0,180.6604,181.095,180.5832,180.8246,17900.0
2023-02-06 10:00:00,187.35,187.45,186.65,186.66,3683.0,180.9211,181.0177,180.2452,180.2548,3683.0
2023-02-06 10:30:00,186.48,187.31,186.4,187.31,5959.0,180.081,180.8825,180.0037,180.8825,5959.0
2023-02-06 11:00:00,187.25,187.65,187.14,187.65,12306.0,180.8246,181.2109,180.7184,181.2109,12306.0
2023-02-06 11:30:00,187.69,187.73,187.02,187.03,5174.0,181.2495,181.2881,180.6025,180.6121,5174.0
2023-02-06 12:00:00,187.02,187.18,186.94,186.96,3533.0,180.6025,180.757,180.5252,180.5445,3533.0
2023-02-06 12:30:00,187.05,187.3,187.05,187.12,3563.0,180.6314,180.8729,180.6314,180.699,3563.0
2023-02-06 13:00:00,187.13,187.23,186.85,187.12,5144.0,180.7087,180.8053,180.4383,180.699,5144.0
2023-02-06 13:30:00,187.07,187.12,186.88,187.06,8250.0,180.6508,180.699,180.4673,180.6411,8250.0
2023-02-06 14:00:00,187.21,187.6,187.21,187.3,6910.0,180.786,181.1626,180.786,180.8729,6910.0
2023-02-06 14:30:00,187.31,187.36,187.05,187.18,8617.0,180.8825,180.9308,180.6314,180.757,8617.0
2023-02-06 15:00:00,187.22,187.24,186.73,186.78,13730.0,180.7956,180.8149,180.3224,180.3707,13730.0
2023-02-06 15:30:00,186.68,187.24,186.59,187.13,12814.0,180.2741,180.8149,180.1872,180.7087,12814.0
2023-02-07 09:30:00,186.8,186.83,186.53,186.76,19123.0,180.39,180.419,180.1293,180.3514,19123.0
2023-02-07 10:00:00,186.53,186.67,186.42,186.43,11385.0,180.1293,180.2645,180.0231,180.0327,11385.0
2023-02-07 10:30:00,186.48,186.77,186.47,186.52,8126.0,180.081,180.361,180.0713,180.1196,8126.0
2023-02-07 11:00:00,186.6,187.05,186.59,186.95,5698.0,180.1969,180.6314,180.1872,180.5349,5698.0
2023-02-07 11:30:00,187.1,187.39,187.1,187.34,2896.0,180.6797,180.9598,180.6797,180.9115,2896.0
2023-02-07 12:00:00,187.23,187.37,187.04,187.05,5583.0,180.8053,180.9405,180.6218,180.6314,5583.0
2023-02-07 12:30:00,187.1,189.17,187.02,189.17,7840.0,180.6797,182.6787,180.6025,182.6787,7840.0
2023-02-07 13:00:00,189.23,189.23,186.98,187.03,9898.0,182.7366,182.7366,180.5638,180.6121,9898.0
2023-02-07 13:30:00,186.84,186.86,186.3,186.48,5970.0,180.4286,180.448,179.9072,180.081,5970.0
2023-02-07 14:00:00,186.63,188.21,186.63,188.06,9009.0,180.2259,181.7516,180.2259,181.6068,9009.0
2023-02-07 14:30:00,188.16,188.78,188.16,188.78,7418.0,181.7034,182.3021,181.7034,182.3021,7418.0
2023-02-07 15:00:00,188.88,189.2,188.35,189.19,6746.0,182.3986,182.7077,181.8868,182.698,6746.0
2023-02-07 15:30:00,189.13,190.13,189.12,189.56,14446.0,182.6401,183.6058,182.6304,183.0553,14446.0
2023-02-08 09:30:00,188.51,189.24,188.51,189.12,20509.0,182.0413,182.7463,182.0413,182.6304,20509.0
2023-02-08 10:00:00,189.09,189.22,188.64,188.72,6361.0,182.6014,182.727,182.1669,182.2441,6361.0
2023-02-08 10:30:00,188.2,188.54,188.2,188.44,10101.0,181.742,182.0703,181.742,181.9737,10101.0
2023-02-08 11:00:00,188.18,188.27,187.48,187.48,7985.0,181.7227,181.8096,181.0467,181.0467,7985.0
2023-02-08 11:30:00,187.51,187.9,187.35,187.9,4013.0,181.0757,181.4523,180.9211,181.4523,4013.0
2023-02-08 12:00:00,187.85,188.01,187.56,187.87,5445.0,181.404,181.5585,181.1239,181.4233,5445.0
2023-02-08 12:30:00,188.02,188.1,187.6,187.95,38018.0,181.5682,181.6454,181.1626,181.5006,38018.0
2023-02-08 13:00:00,188.11,188.38,188.04,188.07,3814.0,181.6551,181.9158,181.5875,181.6164,3814.0
2023-02-08 13:30:00,187.99,187.99,187.66,187.74,8956.0,181.5392,181.5392,181.2205,181.2978,8956.0
2023-02-08 14:00:00,187.84,188.16,187.77,187.96,24315.0,181.3943,181.7034,181.3267,181.5102,24315.0
2023-02-08 14:30:00,187.79,187.84,187.49,187.81,11336.0,181.346,181.3943,181.0563,181.3654,11336.0
2023-02-08 15:00:00,187.77,187.83,187.27,187.43,4889.0,181.3267,181.3847,180.8439,180.9984,4889.0
2023-02-08 15:30:00,187.53,187.76,187.39,187.55,27199.0,181.095,181.3171,180.9598,181.1143,27199.0
2023-02-09 09:30:00,189.13,189.29,188.79,188.85,18747.0,182.6401,182.7946,182.3117,182.3697,18747.0
2023-02-09 10:00:00,188.83,188.96,188.27,188.27,1295.0,182.3504,182.4759,181.8096,181.8096,1295.0
2023-02-09 10:30:00,188.24,188.58,188.24,188.58,2644.0,181.7806,182.1089,181.7806,182.1089,2644.0
2023-02-09 11:00:00,188.52,188.52,187.72,187.92,15383.0,182.051,182.051,181.2784,181.4716,15383.0
2023-02-09 11:30:00,187.84,187.98,187.63,187.74,5317.0,181.3943,181.5295,181.1915,181.2978,5317.0
2023-02-09 12:00:00,187.79,188.16,187.79,187.82,6484.0,181.346,181.7034,181.346,181.375,6484.0
2023-02-09 12:30:00,187.43,187.43,186.88,187.23,3587.0,180.9984,180.9984,180.4673,180.8053,3587.0
2023-02-09 13:00:00,187.21,187.27,186.94,187.27,54717.0,180.786,180.8439,180.5252,180.8439,54717.0
2023-02-09 13:30:00,187.1,187.37,186.76,186.76,9859.0,180.6797,180.9405,180.3514,180.3514,9859.0
2023-02-09 14:00:00,186.92,186.92,186.4,186.43,7736.0,180.5059,180.5059,180.0037,180.0327,7736.0
2023-02-09 14:30:00,186.58,186.66,186.36,186.41,10132.0,180.1776,180.2548,179.9651,180.0134,10132.0
2023-02-09 15:00:00,186.4,186.4,185.82,185.82,10680.0,180.0037,180.0037,179.4436,179.4436,10680.0
2023-02-09 15:30:00,185.62,186.3,185.33,185.83,38810.0,179.2505,179.9072,178.9705,179.4533,38810.0
2023-02-10 09:30:00,185.13,185.64,185.13,185.55,3013.0,178.7773,179.2698,178.7773,179.1829,3013.0
2023-02-10 10:00:00,185.15,186.19,185.0,185.98,11094.0,178.7966,179.801,178.6518,179.5982,11094.0
2023-02-10 10:30:00,185.94,186.18,185.32,185.56,12475.0,179.5595,179.7913,178.9608,179.1926,12475.0
2023-02-10 11:00:00,185.55,185.9,185.45,185.84,3320.0,179.1829,179.5209,179.0863,179.463,3320.0
2023-02-10 11:30:00,185.44,185.6,185.33,185.37,4920.0,179.0767,179.2312,178.9705,179.0091,4920.0
2023-02-10 12:00:00,185.27,185.42,185.06,185.06,4416.0,178.9125,179.0574,178.7097,178.7097,4416.0
2023-02-10 12:30:00,185.23,185.56,185.23,185.56,15145.0,178.8739,179.1926,178.8739,179.1926,15145.0
2023-02-10 13:00:00,185.71,186.14,185.54,186.06,4788.0,179.3374,179.7527,179.1733,179.6754,4788.0
2023-02-10 13:30:00,185.78,185.93,185.66,185.82,2038.0,179.405,179.5499,179.2891,179.4436,2038.0
2023-02-10 14:00:00,185.59,185.63,185.44,185.44,6100.0,179.2215,179.2602,179.0767,179.0767,6100.0
2023-02-10 14:30:00,185.39,185.9,185.38,185.85,45642.0,179.0284,179.5209,179.0187,179.4726,45642.0
2023-02-10 15:00:00,185.97,186.02,185.56,185.71,19670.0,179.5885,179.6368,179.1926,179.3374,19670.0
2023-02-10 15:30:00,185.8,186.33,185.78,186.16,17808.0,179.4243,179.9361,179.405,179.772,17808.0
2023-02-13 09:30:00,186.56,187.13,186.39,187.13,14533.0,180.1583,180.7087,179.9941,180.7087,14533.0
2023-02-13 10:00:00,187.35,187.42,187.12,187.42,4204.0,180.9211,180.9887,180.699,180.9887,4204.0
2023-02-13 10:30:00,187.49,187.82,187.41,187.81,3236.0,181.0563,181.375,180.9791,181.3654,3236.0
2023-02-13 11:00:00,187.78,187.94,187.75,187.86,4979.0,181.3364,181.4909,181.3074,181.4136,4979.0
2023-02-13 11:30:00,187.69,188.16,187.69,187.89,3681.0,181.2495,181.7034,181.2495,181.4426,3681.0
2023-02-13 12:00:00,187.96,188.19,187.96,188.08,4968.0,181.5102,181.7323,181.5102,181.6261,4968.0
2023-02-13 12:30:00,188.06,188.19,188.05,188.07,2352.0,181.6068,181.7323,181.5971,181.6164,2352.0
2023-02-13 13:00:00,188.11,188.23,187.87,188.23,1440.0,181.6551,181.7709,181.4233,181.7709,1440.0
2023-02-13 13:30:00,188.31,188.34,188.13,188.3,6173.0,181.8482,181.8772,181.6744,181.8385,6173.0
2023-02-13 14:00:00,188.37,188.39,188.04,188.04,9782.0,181.9061,181.9255,181.5875,181.5875,9782.0
2023-02-13 14:30:00,187.97,187.97,187.63,187.86,5069.0,181.5199,181.5199,181.1915,181.4136,5069.0
2023-02-13 15:00:00,187.81,188.0,187.56,187.94,5579.0,181.3654,181.5488,181.1239,181.4909,5579.0
2023-02-13 15:30:00,188.1,188.33,188.02,188.33,23423.0,181.6454,181.8675,181.5682,181.8675,23423.0
2023-02-14 09:30:00,187.77,188.75,186.92,188.72,23195.0,181.3267,182.2731,180.5059,182.2441,23195.0
2023-02-14 10:00:00,188.72,189.5,188.7,188.99,7311.0,182.2441,182.9974,182.2248,182.5049,7311.0
2023-02-14 10:30:00,188.76,188.82,186.85,187.45,5232.0,182.2828,182.3407,180.4383,181.0177,5232.0
2023-02-14 11:00:00,187.52,187.98,187.17,187.17,8663.0,181.0853,181.5295,180.7473,180.7473,8663.0
2023-02-14 11:30:00,186.96,186.96,186.51,186.78,5679.0,180.5445,180.5445,180.11,180.3707,5679.0
2023-02-14 12:00:00,187.09,187.48,187.05,187.42,6686.0,180.6701,181.0467,180.6314,180.9887,6686.0
2023-02-14 12:30:00,187.33,187.7,187.33,187.67,4449.0,180.9018,181.2591,180.9018,181.2302,4449.0
2023-02-14 13:00:00,187.76,188.66,187.76,188.33,6712.0,181.3171,182.1862,181.3171,181.8675,6712.0
2023-02-14 13:30:00,188.39,188.46,188.05,188.37,3231.0,181.9255,181.9931,181.5971,181.9061,3231.0
2023-02-14 14:00:00,188.44,188.45,187.78,188.3,2981.0,181.9737,181.9834,181.3364,181.8385,2981.0
2023-02-14 14:30:00,188.47,188.82,188.47,188.61,14104.0,182.0027,182.3407,182.0027,182.1379,14104.0
2023-02-14 15:00:00,188.62,188.74,188.29,188.56,7450.0,182.1476,182.2634,181.8289,182.0896,7450.0
2023-02-14 15:30:00,188.56,188.89,188.37,188.44,25660.0,182.0896,182.4083,181.9061,181.9737,25660.0
2023-02-15 09:30:00,187.53,188.1,187.26,187.45,19183.0,181.095,181.6454,180.8342,181.0177,19183.0
2023-02-15 10:00:00,187.74,187.99,187.1,187.76,2347.0,181.2978,181.5392,180.6797,181.3171,2347.0
2023-02-15 10:30:00,187.95,188.02,187.62,187.63,10424.0,181.5006,181.5682,181.1819,181.1915,10424.0
2023-02-15 11:00:00,187.78,188.24,187.77,188.05,18657.0,181.3364,181.7806,181.3267,181.5971,18657.0
2023-02-15 11:30:00,188.3,188.62,188.07,188.37,6528.0,181.8385,182.1476,181.6164,181.9061,6528.0
2023-02-15 12:00:00,188.39,188.39,187.86,187.88,4335.0,181.9255,181.9255,181.4136,181.433,4335.0
2023-02-15 12:30:00,187.84,188.21,187.83,188.0,3067.0,181.3943,181.7516,181.3847,181.5488,3067.0
2023-02-15 13:00:00,188.16,188.45,187.95,188.45,10220.0,181.7034,181.9834,181.5006,181.9834,10220.0
2023-02-15 13:30:00,188.45,188.71,188.39,188.71,13366.0,181.9834,182.2345,181.9255,182.2345,13366.0
2023-02-15 14:00:00,188.74,188.96,188.71,188.87,10918.0,182.2634,182.4759,182.2345,182.389,10918.0
2023-02-15 14:30:00,188.89,188.96,188.46,188.46,90691.0,182.4083,182.4759,181.9931,181.9931,90691.0
2023-02-15 15:00:00,188.51,188.78,188.51,188.65,10309.0,182.0413,182.3021,182.0413,182.1765,10309.0
2023-02-15 15:30:00,188.66,189.22,188.66,189.22,17146.0,182.1862,182.727,182.1862,182.727,17146.0
2023-02-16 09:30:00,187.01,187.18,186.56,187.16,20703.0,180.5928,180.757,180.1583,180.7377,20703.0
2023-02-16 10:00:00,186.88,187.72,186.83,187.66,4544.0,180.4673,181.2784,180.419,181.2205,4544.0
2023-02-16 10:30:00,187.6,188.14,187.6,188.0,5434.0,181.1626,181.684,181.1626,181.5488,5434.0
2023-02-16 11:00:00,188.05,188.06,187.85,187.85,2347.0,181.5971,181.6068,181.404,181.404,2347.0
2023-02-16 11:30:00,188.04,188.3,187.95,188.13,4396.0,181.5875,181.8385,181.5006,181.6744,4396.0
2023-02-16 12:00:00,188.07,188.31,187.83,188.3,5151.0,181.6164,181.8482,181.3847,181.8385,5151.0
2023-02-16 12:30:00,188.39,188.72,188.29,188.39,4748.0,181.9255,182.2441,181.8289,181.9255,4748.0
2023-02-16 13:00:00,188.55,188.55,188.03,188.03,7181.0,182.08,182.08,181.5778,181.5778,7181.0
2023-02-16 13:30:00,188.13,188.44,188.01,188.38,7461.0,181.6744,181.9737,181.5585,181.9158,7461.0
2023-02-16 14:00:00,188.45,188.6,188.29,188.57,3530.0,181.9834,182.1283,181.8289,182.0993,3530.0
2023-02-16 14:30:00,188.59,188.67,188.42,188.5,10091.0,182.1186,182.1959,181.9544,182.0317,10091.0
2023-02-16 15:00:00,188.08,188.21,187.1,187.1,24382.0,181.6261,181.7516,180.6797,180.6797,24382.0
2023-02-16 15:30:00,186.79,187.15,186.56,186.58,30332.0,180.3804,180.728,180.1583,180.1776,30332.0
2023-02-17 09:30:00,185.64,185.69,184.77,184.81,17978.0,179.2698,179.3181,178.4297,178.4683,17978.0
2023-02-17 10:00:00,185.09,185.84,185.09,185.48,12550.0,178.7387,179.463,178.7387,179.1153,12550.0
2023-02-17 10:30:00,185.46,185.97,184.94,185.0,9460.0,179.096,179.5885,178.5938,178.6518,9460.0
2023-02-17 11:00:00,184.97,185.15,184.73,184.73,17158.0,178.6228,178.7966,178.3911,178.3911,17158.0
2023-02-17 11:30:00,184.72,185.19,184.59,184.87,3371.0,178.3814,178.8353,178.2559,178.5262,3371.0
2023-02-17 12:00:00,185.12,185.33,185.08,185.23,24059.0,178.7677,178.9705,178.729,178.8739,24059.0
2023-02-17 12:30:00,185.04,185.04,184.58,184.61,2424.0,178.6904,178.6904,178.2462,178.2752,2424.0
2023-02-17 13:00:00,184.76,185.03,184.7,184.8,2619.0,178.42,178.6808,178.3621,178.4586,2619.0
2023-02-17 13:30:00,185.0,185.08,184.92,185.05,6798.0,178.6518,178.729,178.5745,178.7001,6798.0
2023-02-17 14:00:00,185.09,185.58,185.06,185.57,15837.0,178.7387,179.2119,178.7097,179.2022,15837.0
2023-02-17 14:30:00,185.54,186.0,185.51,185.97,13988.0,179.1733,179.6175,179.1443,179.5885,13988.0
2023-02-17 15:00:00,185.96,186.09,185.73,185.85,9385.0,179.5788,179.7044,179.3567,179.4726,9385.0
2023-02-17 15:30:00,185.76,186.07,185.66,185.97,12090.0,179.3857,179.6851,179.2891,179.5885,12090.0
2023-02-21 09:30:00,184.12,184.52,183.7,183.81,25626.0,177.802,178.1883,177.3964,177.5026,25626.0
2023-02-21 10:00:00,183.69,183.99,183.31,183.32,8976.0,177.3867,177.6764,177.0198,177.0294,8976.0
2023-02-21 10:30:00,183.39,183.66,183.22,183.27,5905.0,177.097,177.3578,176.9329,176.9812,5905.0
2023-02-21 11:00:00,183.31,183.37,182.95,182.95,4517.0,177.0198,177.0777,176.6721,176.6721,4517.0
2023-02-21 11:30:00,182.95,183.06,182.82,182.86,13363.0,176.6721,176.7784,176.5466,176.5852,13363.0
2023-02-21 12:00:00,182.94,182.96,182.79,182.84,3745.0,176.6625,176.6818,176.5176,176.5659,3745.0
2023-02-21 12:30:00,182.81,183.05,182.76,183.03,1848.0,176.5369,176.7687,176.4887,176.7494,1848.0
2023-02-21 13:00:00,183.06,183.06,182.61,182.61,3163.0,176.7784,176.7784,176.3438,176.3438,3163.0
2023-02-21 13:30:00,182.64,182.65,182.45,182.45,1780.0,176.3728,176.3824,176.1893,176.1893,1780.0
2023-02-21 14:00:00,182.46,182.46,182.12,182.31,10651.0,176.1989,176.1989,175.8706,176.0541,10651.0
2023-02-21 14:30:00,182.33,182.67,182.32,182.41,16920.0,176.0734,176.4017,176.0637,176.1507,16920.0
2023-02-21 15:00:00,182.55,182.67,182.33,182.41,11024.0,176.2859,176.4017,176.0734,176.1507,11024.0
2023-02-21 15:30:00,182.53,182.71,182.16,182.23,17036.0,176.2665,176.4404,175.9092,175.9768,17036.0
2023-02-22 09:30:00,182.59,182.92,182.42,182.59,30694.0,176.3245,176.6432,176.1603,176.3245,30694.0
2023-02-22 10:00:00,182.4,182.41,181.82,182.02,8924.0,176.141,176.1507,175.5809,175.774,8924.0
2023-02-22 10:30:00,181.94,182.18,181.72,182.18,5441.0,175.6968,175.9286,175.4843,175.9286,5441.0
2023-02-22 11:00:00,182.38,182.46,182.11,182.34,9354.0,176.1217,176.1989,175.861,176.0831,9354.0
2023-02-22 11:30:00,182.33,182.5,182.21,182.46,10629.0,176.0734,176.2376,175.9575,176.1989,10629.0
2023-02-22 12:00:00,182.44,182.79,182.3,182.73,16734.0,176.1796,176.5176,176.0444,176.4597,16734.0
2023-02-22 12:30:00,182.66,182.93,182.66,182.72,6126.0,176.3921,176.6528,176.3921,176.45,6126.0
2023-02-22 13:00:00,182.78,182.99,182.61,182.99,6419.0,176.508,176.7108,176.3438,176.7108,6419.0
2023-02-22 13:30:00,183.11,183.13,182.74,182.87,10777.0,176.8266,176.846,176.4693,176.5949,10777.0
2023-02-22 14:00:00,182.78,183.19,182.31,182.52,11004.0,176.508,176.9039,176.0541,176.2569,11004.0
2023-02-22 14:30:00,182.27,182.36,181.61,181.66,21537.0,176.0155,176.1024,175.3781,175.4264,21537.0
2023-02-22 15:00:00,181.67,182.04,181.58,181.7,17736.0,175.4361,175.7934,175.3491,175.465,17736.0
2023-02-22 15:30:00,181.69,182.13,181.4,182.13,20241.0,175.4554,175.8803,175.1753,175.8803,20241.0
2023-02-23 09:30:00,183.38,183.68,183.11,183.45,29059.0,177.0874,177.3771,176.8266,177.155,29059.0
2023-02-23 10:00:00,183.53,183.59,182.91,183.13,7740.0,177.2322,177.2902,176.6335,176.846,7740.0
2023-02-23 10:30:00,182.82,183.11,182.17,182.18,7923.0,176.5466,176.8266,175.9189,175.9286,7923.0
2023-02-23 11:00:00,182.45,182.46,181.7,181.74,9735.0,176.1893,176.1989,175.465,175.5037,9735.0
2023-02-23 11:30:00,181.67,181.8,181.04,181.12,10566.0,175.4361,175.5616,174.8277,174.9049,10566.0
2023-02-23 12:00:00,181.06,181.28,181.0,181.19,15717.0,174.847,175.0594,174.789,174.9725,15717.0
2023-02-23 12:30:00,181.16,181.52,181.16,181.52,23728.0,174.9436,175.2912,174.9436,175.2912,23728.0
2023-02-23 13:00:00,181.52,181.71,181.36,181.47,10296.0,175.2912,175.4747,175.1367,175.2429,10296.0
2023-02-23 13:30:00,181.42,181.89,181.42,181.79,1762.0,175.1946,175.6485,175.1946,175.5519,1762.0
2023-02-23 14:00:00,181.84,182.66,181.81,182.62,20041.0,175.6002,176.3921,175.5712,176.3535,20041.0
2023-02-23 14:30:00,182.64,182.93,182.6,182.73,23113.0,176.3728,176.6528,176.3341,176.4597,23113.0
2023-02-23 15:00:00,182.73,183.31,182.73,183.31,12411.0,176.4597,177.0198,176.4597,177.0198,12411.0
2023-02-23 15:30:00,183.3,183.39,182.87,182.98,26091.0,177.0101,177.097,176.5949,176.7011,26091.0
2023-02-24 09:30:00,180.82,180.96,180.0,180.1,22552.0,174.6152,174.7504,173.8234,173.9199,22552.0
2023-02-24 10:00:00,180.11,180.51,179.82,180.0,8633.0,173.9296,174.3159,173.6495,173.8234,8633.0
2023-02-24 10:30:00,179.92,180.19,179.77,179.92,15154.0,173.7461,174.0068,173.6013,173.7461,15154.0
2023-02-24 11:00:00,179.99,180.63,179.92,180.54,6110.0,173.8137,174.4317,173.7461,174.3448,6110.0
2023-02-24 11:30:00,180.46,181.12,180.38,180.74,7155.0,174.2676,174.9049,174.1903,174.538,7155.0
2023-02-24 12:00:00,180.86,180.86,180.5,180.6,5450.0,174.6538,174.6538,174.3062,174.4028,5450.0
2023-02-24 12:30:00,180.71,180.71,180.22,180.22,3545.0,174.509,174.509,174.0358,174.0358,3545.0
2023-02-24 13:00:00,180.23,180.44,180.07,180.42,11772.0,174.0455,174.2483,173.891,174.2289,11772.0
2023-02-24 13:30:00,180.28,180.71,180.13,180.57,15589.0,174.0938,174.509,173.9489,174.3738,15589.0
2023-02-24 14:00:00,180.62,180.83,180.53,180.69,11119.0,174.4221,174.6249,174.3352,174.4897,11119.0
2023-02-24 14:30:00,180.69,181.23,180.44,181.23,8349.0,174.4897,175.0112,174.2483,175.0112,8349.0
2023-02-24 15:00:00,181.34,181.34,180.95,181.0,13911.0,175.1174,175.1174,174.7408,174.789,13911.0
2023-02-24 15:30:00,180.99,181.04,180.36,180.93,37346.0,174.7794,174.8277,174.171,174.7214,37346.0
2023-02-27 09:30:00,182.54,182.77,182.26,182.77,20149.0,176.2762,176.4983,176.0058,176.4983,20149.0
2023-02-27 10:00:00,182.73,183.16,182.73,183.02,6279.0,176.4597,176.8749,176.4597,176.7397,6279.0
2023-02-27 10:30:00,182.96,183.0,181.98,182.25,18074.0,176.6818,176.7204,175.7354,175.9962,18074.0
2023-02-27 11:00:00,182.33,182.4,181.85,181.9,10607.0,176.0734,176.141,175.6099,175.6582,10607.0
2023-02-27 11:30:00,181.93,181.93,181.61,181.87,5008.0,175.6871,175.6871,175.3781,175.6292,5008.0
2023-02-27 12:00:00,181.66,181.8,181.52,181.72,4810.0,175.4264,175.5616,175.2912,175.4843,4810.0
2023-02-27 12:30:00,181.96,182.09,181.89,182.05,7109.0,175.7161,175.8416,175.6485,175.803,7109.0
2023-02-27 13:00:00,182.06,182.26,182.04,182.11,3294.0,175.8127,176.0058,175.7934,175.861,3294.0
2023-02-27 13:30:00,182.11,182.17,181.84,182.11,4389.0,175.861,175.9189,175.6002,175.861,4389.0
2023-02-27 14:00:00,182.31,182.41,181.94,182.02,6719.0,176.0541,176.1507,175.6968,175.774,6719.0
2023-02-27 14:30:00,182.02,182.06,181.66,181.73,5449.0,175.774,175.8127,175.4264,175.494,5449.0
2023-02-27 15:00:00,181.75,181.75,181.41,181.54,17390.0,175.5133,175.5133,175.185,175.3105,17390.0
2023-02-27 15:30:00,181.53,181.6,181.19,181.58,24667.0,175.3009,175.3685,174.9725,175.3491,24667.0
2023-02-28 09:30:00,181.56,181.73,181.19,181.43,26872.0,175.3298,175.494,174.9725,175.2043,26872.0
2023-02-28 10:00:00,181.63,181.86,181.3,181.31,3504.0,175.3974,175.6195,175.0788,175.0884,3504.0
2023-02-28 10:30:00,181.43,181.61,181.21,181.34,7603.0,175.2043,175.3781,174.9918,175.1174,7603.0
2023-02-28 11:00:00,181.46,181.9,181.46,181.78,7485.0,175.2333,175.6582,175.2333,175.5423,7485.0
2023-02-28 11:30:00,181.7,181.7,181.37,181.44,2576.0,175.465,175.465,175.1463,175.2139,2576.0
2023-02-28 12:00:00,181.55,181.95,181.54,181.86,7281.0,175.3202,175.7064,175.3105,175.6195,7281.0
2023-02-28 12:30:00,181.95,182.2,181.72,182.19,6450.0,175.7064,175.9479,175.4843,175.9382,6450.0
2023-02-28 13:00:00,182.27,182.27,182.1,182.1,222706.0,176.0155,176.0155,175.8513,175.8513,222706.0
2023-02-28 13:30:00,182.1,182.27,182.03,182.16,4621.0,175.8513,176.0155,175.7837,175.9092,4621.0
2023-02-28 14:00:00,182.23,182.23,181.89,181.9,9851.0,175.9768,175.9768,175.6485,175.6582,9851.0
2023-02-28 14:30:00,181.87,181.98,181.64,181.65,5554.0,175.6292,175.7354,175.4071,175.4167,5554.0
2023-02-28 15:00:00,181.56,181.66,181.29,181.34,13118.0,175.3298,175.4264,175.0691,175.1174,13118.0
2023-02-28 15:30:00,181.34,181.43,181.0,181.0,20809.0,175.1174,175.2043,174.789,174.789,20809.0
2023-03-01 09:30:00,180.72,181.07,180.51,180.86,21231.0,174.5187,174.8566,174.3159,174.6538,21231.0
2023-03-01 10:00:00,180.6,181.06,179.94,180.15,16541.0,174.4028,174.847,173.7654,173.9682,16541.0
2023-03-01 10:30:00,180.11,180.87,180.1,180.84,8788.0,173.9296,174.6635,173.9199,174.6345,8788.0
2023-03-01 11:00:00,180.65,180.66,179.66,180.14,6815.0,174.4511,174.4607,173.495,173.9586,6815.0
2023-03-01 11:30:00,180.06,180.76,180.06,180.72,10170.0,173.8813,174.5573,173.8813,174.5187,10170.0
2023-03-01 12:00:00,180.66,180.94,180.58,180.68,2853.0,174.4607,174.7311,174.3835,174.48,2853.0
2023-03-01 12:30:00,180.75,180.92,180.65,180.65,9453.0,174.5476,174.7118,174.4511,174.4511,9453.0
2023-03-01 13:00:00,180.57,180.57,180.4,180.46,1351.0,174.3738,174.3738,174.2096,174.2676,1351.0
2023-03-01 13:30:00,180.24,180.32,180.07,180.26,6911.0,174.0551,174.1324,173.891,174.0744,6911.0
2023-03-01 14:00:00,180.15,180.31,179.96,179.99,5369.0,173.9682,174.1227,173.7847,173.8137,5369.0
2023-03-01 14:30:00,179.89,179.97,179.73,179.97,42916.0,173.7171,173.7944,173.5626,173.7944,42916.0
2023-03-01 15:00:00,179.89,180.23,179.89,180.03,33266.0,173.7171,174.0455,173.7171,173.8523,33266.0
2023-03-01 15:30:00,179.94,180.39,179.94,180.22,28854.0,173.7654,174.2,173.7654,174.0358,28854.0
2023-03-02 09:30:00,179.24,179.58,179.07,179.51,16124.0,173.0894,173.4178,172.9253,173.3502,16124.0
2023-03-02 10:00:00,179.6,179.87,179.45,179.87,13899.0,173.4371,173.6978,173.2922,173.6978,13899.0
2023-03-02 10:30:00,179.77,180.03,179.66,180.01,26414.0,173.6013,173.8523,173.495,173.833,26414.0
2023-03-02 11:00:00,180.03,180.14,179.66,179.71,12234.0,173.8523,173.9586,173.495,173.5433,12234.0
2023-03-02 11:30:00,179.74,179.84,179.64,179.78,2144.0,173.5723,173.6688,173.4757,173.6109,2144.0
2023-03-02 12:00:00,179.85,179.91,179.66,179.79,3955.0,173.6785,173.7364,173.495,173.6206,3955.0
2023-03-02 12:30:00,179.9,180.07,179.81,180.02,8668.0,173.7268,173.891,173.6399,173.8427,8668.0
2023-03-02 13:00:00,180.03,180.04,179.9,179.9,5261.0,173.8523,173.862,173.7268,173.7268,5261.0
2023-03-02 13:30:00,179.88,180.84,179.87,180.84,23930.0,173.7075,174.6345,173.6978,174.6345,23930.0
2023-03-02 14:00:00,180.89,181.28,180.81,181.28,20316.0,174.6828,175.0594,174.6056,175.0594,20316.0
2023-03-02 14:30:00,181.26,181.27,180.98,181.12,11497.0,175.0401,175.0498,174.7697,174.9049,11497.0
2023-03-02 15:00:00,181.22,181.51,181.07,181.46,15912.0,175.0015,175.2815,174.8566,175.2333,15912.0
2023-03-02 15:30:00,181.45,181.97,181.36,181.56,45324.0,175.2236,175.7258,175.1367,175.3298,45324.0
2023-03-03 09:30:00,182.41,183.02,182.19,182.85,29315.0,176.1507,176.7397,175.9382,176.5756,29315.0
2023-03-03 10:00:00,182.8,183.28,182.22,183.24,8462.0,176.5273,176.9908,175.9672,176.9522,8462.0
2023-03-03 10:30:00,183.22,183.22,182.94,183.01,8209.0,176.9329,176.9329,176.6625,176.7301,8209.0
2023-03-03 11:00:00,183.06,183.22,182.95,183.22,9336.0,176.7784,176.9329,176.6721,176.9329,9336.0
2023-03-03 11:30:00,183.24,183.55,183.07,183.55,19109.0,176.9522,177.2515,176.788,177.2515,19109.0
2023-03-03 12:00:00,183.57,183.69,183.51,183.66,11095.0,177.2709,177.3867,177.2129,177.3578,11095.0
2023-03-03 12:30:00,183.65,184.02,183.54,184.02,3544.0,177.3481,177.7054,177.2419,177.7054,3544.0
2023-03-03 13:00:00,183.95,184.09,183.89,183.99,6953.0,177.6378,177.773,177.5799,177.6764,6953.0
2023-03-03 13:30:00,184.01,184.02,183.88,183.97,6551.0,177.6958,177.7054,177.5702,177.6571,6551.0
2023-03-03 14:00:00,183.95,184.3,183.85,184.29,7203.0,177.6378,177.9758,177.5412,177.9661,7203.0
2023-03-03 14:30:00,184.36,184.38,184.27,184.33,7246.0,178.0337,178.0531,177.9468,178.0048,7246.0
2023-03-03 15:00:00,184.41,184.64,184.33,184.43,15045.0,178.082,178.3041,178.0048,178.1013,15045.0
2023-03-03 15:30:00,184.44,184.56,184.22,184.55,14569.0,178.111,178.2269,177.8986,178.2172,14569.0
2023-03-06 09:30:00,184.97,185.3,184.83,185.19,27444.0,178.6228,178.9415,178.4876,178.8353,27444.0
2023-03-06 10:00:00,185.16,185.75,185.11,185.68,16719.0,178.8063,179.376,178.758,179.3085,16719.0
2023-03-06 10:30:00,185.72,186.01,185.67,185.72,5700.0,179.3471,179.6271,179.2988,179.3471,5700.0
2023-03-06 11:00:00,185.73,186.08,185.73,185.78,11095.0,179.3567,179.6947,179.3567,179.405,11095.0
2023-03-06 11:30:00,185.62,185.77,185.6,185.77,5263.0,179.2505,179.3954,179.2312,179.3954,5263.0
2023-03-06 12:00:00,185.79,186.0,185.75,185.8,5236.0,179.4147,179.6175,179.376,179.4243,5236.0
2023-03-06 12:30:00,185.71,185.73,185.21,185.33,6208.0,179.3374,179.3567,178.8546,178.9705,6208.0
2023-03-06 13:00:00,185.32,185.32,185.09,185.19,1662.0,178.9608,178.9608,178.7387,178.8353,1662.0
2023-03-06 13:30:00,185.2,185.21,184.74,184.86,3096.0,178.8449,178.8546,178.4007,178.5166,3096.0
2023-03-06 14:00:00,184.82,185.0,184.82,184.88,11559.0,178.478,178.6518,178.478,178.5359,11559.0
2023-03-06 14:30:00,184.94,184.97,184.74,184.74,6427.0,178.5938,178.6228,178.4007,178.4007,6427.0
2023-03-06 15:00:00,184.71,184.9,184.53,184.53,11677.0,178.3717,178.5552,178.1979,178.1979,11677.0
2023-03-06 15:30:00,184.51,184.79,184.47,184.62,19389.0,178.1786,178.449,178.14,178.2848,19389.0
2023-03-07 09:30:00,184.59,184.75,184.52,184.65,20401.0,178.2559,178.4104,178.1883,178.3138,20401.0
2023-03-07 10:00:00,184.1,184.19,182.9,183.36,19147.0,177.7827,177.8696,176.6238,177.0681,19147.0
2023-03-07 10:30:00,183.37,184.03,182.85,182.85,8118.0,177.0777,177.7151,176.5756,176.5756,8118.0
2023-03-07 11:00:00,182.85,183.17,182.65,182.65,8971.0,176.5756,176.8846,176.3824,176.3824,8971.0
2023-03-07 11:30:00,182.77,183.1,182.63,182.64,8917.0,176.4983,176.817,176.3631,176.3728,8917.0
2023-03-07 12:00:00,182.63,183.53,182.6,183.21,6030.0,176.3631,177.2322,176.3341,176.9232,6030.0
2023-03-07 12:30:00,183.08,183.19,182.84,182.87,2659.0,176.7977,176.9039,176.5659,176.5949,2659.0
2023-03-07 13:00:00,182.84,182.84,182.37,182.42,21345.0,176.5659,176.5659,176.112,176.1603,21345.0
2023-03-07 13:30:00,182.47,182.5,181.83,181.91,13497.0,176.2086,176.2376,175.5906,175.6678,13497.0
2023-03-07 14:00:00,181.91,182.18,181.88,181.94,10453.0,175.6678,175.9286,175.6388,175.6968,10453.0
2023-03-07 14:30:00,181.85,181.86,181.57,181.61,6955.0,175.6099,175.6195,175.3395,175.3781,6955.0
2023-03-07 15:00:00,181.6,182.07,181.6,181.82,17020.0,175.3685,175.8223,175.3685,175.5809,17020.0
2023-03-07 15:30:00,181.83,182.24,181.78,181.85,19999.0,175.5906,175.9865,175.5423,175.6099,19999.0
2023-03-08 09:30:00,181.99,182.16,181.72,182.08,41609.0,175.7451,175.9092,175.4843,175.832,41609.0
2023-03-08 10:00:00,182.03,182.3,181.28,182.02,14066.0,175.7837,176.0444,175.0594,175.774,14066.0
2023-03-08 10:30:00,181.87,182.41,181.77,181.94,7801.0,175.6292,176.1507,175.5326,175.6968,7801.0
2023-03-08 11:00:00,181.88,182.28,181.88,182.03,3368.0,175.6388,176.0251,175.6388,175.7837,3368.0
2023-03-08 11:30:00,181.79,182.47,181.69,182.35,4395.0,175.5519,176.2086,175.4554,176.0927,4395.0
2023-03-08 12:00:00,182.38,182.43,181.67,181.7,6493.0,176.1217,176.17,175.4361,175.465,6493.0
2023-03-08 12:30:00,181.66,181.91,181.43,181.64,4997.0,175.4264,175.6678,175.2043,175.4071,4997.0
2023-03-08 13:00:00,181.66,181.81,181.22,181.23,13540.0,175.4264,175.5712,175.0015,175.0112,13540.0
2023-03-08 13:30:00,181.11,181.33,181.1,181.2,6710.0,174.8953,175.1077,174.8856,174.9822,6710.0
2023-03-08 14:00:00,181.35,181.62,181.26,181.62,6321.0,175.127,175.3878,175.0401,175.3878,6321.0
2023-03-08 14:30:00,181.59,181.69,181.43,181.43,8944.0,175.3588,175.4554,175.2043,175.2043,8944.0
2023-03-08 15:00:00,181.43,181.49,181.26,181.36,5381.0,175.2043,175.2622,175.0401,175.1367,5381.0
2023-03-08 15:30:00,181.48,182.2,181.43,182.1,12431.0,175.2526,175.9479,175.2043,175.8513,12431.0
2023-03-09 09:30:00,182.38,183.29,182.33,182.95,13373.0,176.1217,177.0005,176.0734,176.6721,13373.0
2023-03-09 10:00:00,182.98,183.15,182.51,182.65,10590.0,176.7011,176.8653,176.2472,176.3824,10590.0
2023-03-09 10:30:00,182.65,183.06,182.64,182.75,24175.0,176.3824,176.7784,176.3728,176.479,24175.0
2023-03-09 11:00:00,182.53,182.56,182.26,182.27,6664.0,176.2665,176.2955,176.0058,176.0155,6664.0
2023-03-09 11:30:00,182.31,182.42,182.21,182.21,7072.0,176.0541,176.1603,175.9575,175.9575,7072.0
2023-03-09 12:00:00,182.17,182.17,181.83,182.11,4409.0,175.9189,175.9189,175.5906,175.861,4409.0
2023-03-09 12:30:00,182.01,182.02,181.61,181.66,8894.0,175.7644,175.774,175.3781,175.4264,8894.0
2023-03-09 13:00:00,181.63,181.74,180.88,180.89,6786.0,175.3974,175.5037,174.6732,174.6828,6786.0
2023-03-09 13:30:00,180.9,180.93,180.27,180.36,7646.0,174.6925,174.7214,174.0841,174.171,7646.0
2023-03-09 14:00:00,180.25,180.35,179.98,180.16,6117.0,174.0648,174.1613,173.804,173.9779,6117.0
2023-03-09 14:30:00,179.95,180.16,179.57,179.57,9078.0,173.7751,173.9779,173.4081,173.4081,9078.0
2023-03-09 15:00:00,179.26,179.29,178.33,178.71,21113.0,173.1088,173.1377,172.2107,172.5776,21113.0
2023-03-09 15:30:00,178.59,179.19,178.56,178.68,33170.0,172.4617,173.0412,172.4328,172.5487,33170.0
2023-03-10 09:30:00,178.36,178.36,176.65,177.43,63320.0,172.2396,172.2396,170.5883,171.3415,63320.0
2023-03-10 10:00:00,177.62,178.12,177.16,177.24,19346.0,171.525,172.0079,171.0808,171.1581,19346.0
2023-03-10 10:30:00,177.5,178.48,177.16,178.48,8159.0,171.4091,172.3555,171.0808,172.3555,8159.0
2023-03-10 11:00:00,178.35,178.92,178.03,178.82,11594.0,172.23,172.7804,171.921,172.6839,11594.0
2023-03-10 11:30:00,179.05,179.32,177.88,178.0,14225.0,172.906,173.1667,171.7761,171.892,14225.0
2023-03-10 12:00:00,177.85,177.87,177.13,177.13,32643.0,171.7471,171.7664,171.0518,171.0518,32643.0
2023-03-10 12:30:00,177.45,177.93,176.8,176.89,22294.0,171.3609,171.8244,170.7332,170.8201,22294.0
2023-03-10 13:00:00,176.94,177.04,175.84,175.85,14292.0,170.8684,170.9649,169.8061,169.8158,14292.0
2023-03-10 13:30:00,175.82,175.85,175.33,175.45,15968.0,169.7868,169.8158,169.3136,169.4295,15968.0
2023-03-10 14:00:00,175.45,176.4,175.45,175.73,70882.0,169.4295,170.3469,169.4295,169.6999,70882.0
2023-03-10 14:30:00,175.94,177.02,175.94,176.61,18460.0,169.9027,170.9456,169.9027,170.5497,18460.0
2023-03-10 15:00:00,176.4,176.85,175.99,176.44,14090.0,170.3469,170.7815,169.951,170.3855,14090.0
2023-03-10 15:30:00,176.27,176.38,175.45,176.0,26948.0,170.2214,170.3276,169.4295,169.9606,26948.0
2023-03-13 09:30:00,174.34,176.0,173.63,175.97,26366.0,168.3576,169.9606,167.6719,169.9316,26366.0
2023-03-13 10:00:00,175.8,176.52,175.21,175.22,6755.0,169.7675,170.4628,169.1977,169.2074,6755.0
2023-03-13 10:30:00,175.46,176.92,175.27,176.91,7951.0,169.4391,170.849,169.2557,170.8394,7951.0
2023-03-13 11:00:00,176.81,177.9,176.72,177.88,17518.0,170.7428,171.7954,170.6559,171.7761,17518.0
2023-03-13 11:30:00,177.76,177.76,176.8,177.49,12207.0,171.6602,171.6602,170.7332,171.3995,12207.0
2023-03-13 12:00:00,177.47,178.0,176.62,176.62,21384.0,171.3802,171.892,170.5593,170.5593,21384.0
2023-03-13 12:30:00,176.66,177.33,176.2,176.36,7430.0,170.598,171.245,170.1538,170.3083,7430.0
2023-03-13 13:00:00,176.31,176.71,175.92,176.31,9450.0,170.26,170.6463,169.8834,170.26,9450.0
2023-03-13 13:30:00,176.22,177.04,176.04,177.04,5783.0,170.1731,170.9649,169.9992,170.9649,5783.0
2023-03-13 14:00:00,176.97,177.42,176.96,177.19,6465.0,170.8973,171.3319,170.8877,171.1098,6465.0
2023-03-13 14:30:00,177.54,177.71,177.05,177.22,15694.0,171.4478,171.6119,170.9746,171.1388,15694.0
2023-03-13 15:00:00,177.25,177.42,175.94,176.15,36505.0,171.1677,171.3319,169.9027,170.1055,36505.0
2023-03-13 15:30:00,176.17,176.88,175.71,175.78,45962.0,170.1248,170.8104,169.6806,169.7482,45962.0
2023-03-14 09:30:00,178.36,178.83,178.23,178.5,35824.0,172.2396,172.6935,172.1141,172.3748,35824.0
2023-03-14 10:00:00,178.54,178.92,178.45,178.92,5265.0,172.4135,172.7804,172.3265,172.7804,5265.0
2023-03-14 10:30:00,179.04,179.33,178.91,178.91,11047.0,172.8963,173.1764,172.7708,172.7708,11047.0
2023-03-14 11:00:00,178.9,179.5,178.9,179.38,6489.0,172.7611,173.3405,172.7611,173.2246,6489.0
2023-03-14 11:30:00,179.36,179.52,179.16,179.19,5465.0,173.2053,173.3598,173.0122,173.0412,5465.0
2023-03-14 12:00:00,179.12,179.19,178.76,178.8,5846.0,172.9736,173.0412,172.6259,172.6645,5846.0
2023-03-14 12:30:00,178.85,179.08,178.52,178.59,10502.0,172.7128,172.9349,172.3941,172.4617,10502.0
2023-03-14 13:00:00,178.74,178.77,177.5,177.5,4365.0,172.6066,172.6356,171.4091,171.4091,4365.0
2023-03-14 13:30:00,177.89,178.16,177.66,177.68,5900.0,171.7858,172.0465,171.5637,171.583,5900.0
2023-03-14 14:00:00,177.66,177.78,177.18,177.78,14708.0,171.5637,171.6795,171.1001,171.6795,14708.0
2023-03-14 14:30:00,177.65,177.9,177.46,177.46,9923.0,171.554,171.7954,171.3705,171.3705,9923.0
2023-03-14 15:00:00,177.53,177.58,176.72,177.16,24682.0,171.4381,171.4864,170.6559,171.0808,24682.0
2023-03-14 15:30:00,177.15,178.96,177.09,178.74,53262.0,171.0712,172.819,171.0132,172.6066,53262.0
2023-03-15 09:30:00,176.65,176.91,175.91,175.93,59993.0,170.5883,170.8394,169.8737,169.893,59993.0
2023-03-15 10:00:00,175.93,176.73,175.83,176.15,17283.0,169.893,170.6656,169.7965,170.1055,17283.0
2023-03-15 10:30:00,176.15,176.34,175.47,176.28,37816.0,170.1055,170.289,169.4488,170.231,37816.0
2023-03-15 11:00:00,176.26,176.68,176.11,176.41,22955.0,170.2117,170.6173,170.0668,170.3565,22955.0
2023-03-15 11:30:00,176.39,176.78,176.05,176.15,16509.0,170.3372,170.7139,170.0089,170.1055,16509.0
2023-03-15 12:00:00,176.17,176.25,175.47,175.59,32632.0,170.1248,170.202,169.4488,169.5647,32632.0
2023-03-15 12:30:00,175.89,175.89,175.19,175.5,16676.0,169.8544,169.8544,169.1784,169.4778,16676.0
2023-03-15 13:00:00,175.41,176.45,175.25,176.45,12214.0,169.3909,170.3952,169.2364,170.3952,12214.0
2023-03-15 13:30:00,176.31,176.6,175.87,176.36,7790.0,170.26,170.54,169.8351,170.3083,7790.0
2023-03-15 14:00:00,176.44,177.75,175.96,177.29,28504.0,170.3855,171.6506,169.922,171.2064,28504.0
2023-03-15 14:30:00,177.37,177.66,177.03,177.48,32075.0,171.2836,171.5637,170.9553,171.3898,32075.0
2023-03-15 15:00:00,177.48,177.73,176.84,177.51,44877.0,171.3898,171.6313,170.7718,171.4188,44877.0
2023-03-15 15:30:00,177.55,177.75,176.62,177.69,42987.0,171.4574,171.6506,170.5593,171.5926,42987.0
2023-03-16 09:30:00,176.84,177.47,176.63,177.37,20944.0,170.7718,171.3802,170.569,171.2836,20944.0
2023-03-16 10:00:00,177.49,177.5,176.55,177.04,16093.0,171.3995,171.4091,170.4917,170.9649,16093.0
2023-03-16 10:30:00,177.04,178.96,177.03,178.83,43116.0,170.9649,172.819,170.9553,172.6935,43116.0
2023-03-16 11:00:00,178.96,179.6,178.47,179.39,25654.0,172.819,173.4371,172.3459,173.2343,25654.0
2023-03-16 11:30:00,179.48,180.07,179.32,180.07,115888.0,173.3212,173.891,173.1667,173.891,115888.0
2023-03-16 12:00:00,179.8,179.92,179.26,179.82,12894.0,173.6302,173.7461,173.1088,173.6495,12894.0
2023-03-16 12:30:00,179.76,180.57,179.54,180.47,29434.0,173.5916,174.3738,173.3791,174.2772,29434.0
2023-03-16 13:00:00,180.58,180.85,180.19,180.52,25988.0,174.3835,174.6442,174.0068,174.3255,25988.0
2023-03-16 13:30:00,180.24,180.49,180.14,180.36,20200.0,174.0551,174.2965,173.9586,174.171,20200.0
2023-03-16 14:00:00,180.27,180.28,179.92,180.21,11629.0,174.0841,174.0938,173.7461,174.0262,11629.0
2023-03-16 14:30:00,180.21,180.42,179.82,180.42,20939.0,174.0262,174.2289,173.6495,174.2289,20939.0
2023-03-16 15:00:00,180.51,180.87,180.51,180.79,19511.0,174.3159,174.6635,174.3159,174.5863,19511.0
2023-03-16 15:30:00,180.81,181.0,180.55,180.83,42503.0,174.6056,174.789,174.3545,174.6249,42503.0
2023-03-17 09:30:00,180.62,180.64,179.85,180.11,16206.0,174.4221,174.4414,173.6785,173.9296,16206.0
2023-03-17 10:00:00,180.49,180.71,179.16,179.29,16874.0,174.2965,174.509,173.0122,173.1377,16874.0
2023-03-17 10:30:00,179.28,179.3,178.54,178.92,18127.0,173.1281,173.1474,172.4135,172.7804,18127.0
2023-03-17 11:00:00,178.8,179.23,178.34,178.49,8875.0,172.6645,173.0798,172.2203,172.3652,8875.0
2023-03-17 11:30:00,178.59,178.84,178.21,178.39,3690.0,172.4617,172.7032,172.0948,172.2686,3690.0
2023-03-17 12:00:00,178.62,179.05,178.59,179.0,33568.0,172.4907,172.906,172.4617,172.8577,33568.0
2023-03-17 12:30:00,179.11,179.53,178.74,178.89,8201.0,172.9639,173.3695,172.6066,172.7514,8201.0
2023-03-17 13:00:00,178.93,179.45,178.89,179.16,7563.0,172.7901,173.2922,172.7514,173.0122,7563.0
2023-03-17 13:30:00,179.38,179.38,178.88,179.19,74025.0,173.2246,173.2246,172.7418,173.0412,74025.0
2023-03-17 14:00:00,179.3,179.43,178.31,178.31,29779.0,173.1474,173.2729,172.1914,172.1914,29779.0
2023-03-17 14:30:00,178.36,178.75,178.13,178.68,15646.0,172.2396,172.6163,172.0175,172.5487,15646.0
2023-03-17 15:00:00,178.56,179.15,178.43,179.11,42607.0,172.4328,173.0025,172.3072,172.9639,42607.0
2023-03-17 15:30:00,179.09,179.1,178.54,178.78,35781.0,172.9446,172.9542,172.4135,172.6452,35781.0
2023-03-20 09:30:00,179.11,179.61,178.82,179.47,19416.0,172.9639,173.4467,172.6839,173.3115,19416.0
2023-03-20 10:00:00,179.57,179.9,179.19,179.75,12073.0,173.4081,173.7268,173.0412,173.5819,12073.0
2023-03-20 10:30:00,179.73,180.04,179.59,180.04,11858.0,173.5626,173.862,173.4274,173.862,11858.0
2023-03-20 11:00:00,180.12,180.57,180.03,180.53,9322.0,173.9392,174.3738,173.8523,174.3352,9322.0
2023-03-20 11:30:00,180.45,180.47,179.87,179.87,4696.0,174.2579,174.2772,173.6978,173.6978,4696.0
2023-03-20 12:00:00,179.77,179.81,179.14,179.43,9505.0,173.6013,173.6399,172.9929,173.2729,9505.0
2023-03-20 12:30:00,179.48,180.1,179.45,180.04,5972.0,173.3212,173.9199,173.2922,173.862,5972.0
2023-03-20 13:00:00,180.03,180.42,180.02,180.21,6777.0,173.8523,174.2289,173.8427,174.0262,6777.0
2023-03-20 13:30:00,180.07,180.22,180.05,180.07,2641.0,173.891,174.0358,173.8716,173.891,2641.0
2023-03-20 14:00:00,179.94,180.15,179.81,180.12,5550.0,173.7654,173.9682,173.6399,173.9392,5550.0
2023-03-20 14:30:00,180.08,180.14,179.62,179.94,14643.0,173.9006,173.9586,173.4564,173.7654,14643.0
2023-03-20 15:00:00,179.88,180.09,179.75,180.09,14867.0,173.7075,173.9103,173.5819,173.9103,14867.0
2023-03-20 15:30:00,180.01,180.55,180.01,180.36,32379.0,173.833,174.3545,173.833,174.171,32379.0
2023-03-21 09:30:00,181.77,182.32,181.77,182.27,18172.0,175.5326,176.0637,175.5326,176.0155,18172.0
2023-03-21 10:00:00,182.53,182.53,181.58,181.65,13617.0,176.2665,176.2665,175.3491,175.4167,13617.0
2023-03-21 10:30:00,181.54,181.93,181.44,181.66,5375.0,175.3105,175.6871,175.2139,175.4264,5375.0
2023-03-21 11:00:00,181.63,182.08,181.59,181.92,5683.0,175.3974,175.832,175.3588,175.6775,5683.0
2023-03-21 11:30:00,181.96,182.05,181.33,181.5,14088.0,175.7161,175.803,175.1077,175.2719,14088.0
2023-03-21 12:00:00,181.46,181.82,181.4,181.82,10342.0,175.2333,175.5809,175.1753,175.5809,10342.0
2023-03-21 12:30:00,181.91,181.95,181.56,181.74,10385.0,175.6678,175.7064,175.3298,175.5037,10385.0
2023-03-21 13:00:00,181.73,181.96,181.62,181.9,10450.0,175.494,175.7161,175.3878,175.6582,10450.0
2023-03-21 13:30:00,182.01,182.18,181.72,181.72,4393.0,175.7644,175.9286,175.4843,175.4843,4393.0
2023-03-21 14:00:00,181.71,181.89,181.67,181.88,4112.0,175.4747,175.6485,175.4361,175.6388,4112.0
2023-03-21 14:30:00,182.04,182.33,182.01,182.33,6847.0,175.7934,176.0734,175.7644,176.0734,6847.0
2023-03-21 15:00:00,182.42,182.66,182.4,182.48,7040.0,176.1603,176.3921,176.141,176.2183,7040.0
2023-03-21 15:30:00,182.63,183.07,182.48,182.83,20384.0,176.3631,176.788,176.2183,176.5562,20384.0
2023-03-22 09:30:00,182.73,182.8,182.5,182.64,36071.0,176.4597,176.5273,176.2376,176.3728,36071.0
2023-03-22 10:00:00,182.67,183.23,182.55,183.16,3677.0,176.4017,176.9425,176.2859,176.8749,3677.0
2023-03-22 10:30:00,183.26,183.26,182.93,182.97,20848.0,176.9715,176.9715,176.6528,176.6914,20848.0
2023-03-22 11:00:00,182.95,182.95,182.61,182.76,5884.0,176.6721,176.6721,176.3438,176.4887,5884.0
2023-03-22 11:30:00,182.79,182.95,182.77,182.86,3658.0,176.5176,176.6721,176.4983,176.5852,3658.0
2023-03-22 12:00:00,182.7,182.71,182.49,182.53,2075.0,176.4307,176.4404,176.2279,176.2665,2075.0
2023-03-22 12:30:00,182.39,182.49,182.38,182.39,1831.0,176.1313,176.2279,176.1217,176.1313,1831.0
2023-03-22 13:00:00,182.2,182.47,182.2,182.46,4957.0,175.9479,176.2086,175.9479,176.1989,4957.0
2023-03-22 13:30:00,182.52,182.7,182.48,182.7,9342.0,176.2569,176.4307,176.2183,176.4307,9342.0
2023-03-22 14:00:00,182.99,184.08,182.9,183.03,10744.0,176.7108,177.7634,176.6238,176.7494,10744.0
2023-03-22 14:30:00,183.18,184.46,182.24,182.75,30200.0,176.8942,178.1303,175.9865,176.479,30200.0
2023-03-22 15:00:00,182.87,183.14,181.46,182.86,28361.0,176.5949,176.8556,175.2333,176.5852,28361.0
2023-03-22 15:30:00,182.76,182.76,179.72,179.72,32263.0,176.4887,176.4887,173.553,173.553,32263.0
2023-03-23 09:30:00,180.43,180.76,180.24,180.7,24006.0,174.9275,175.2474,174.7433,175.1892,24006.0
2023-03-23 10:00:00,180.91,181.35,180.78,181.11,7586.0,175.3928,175.8194,175.2668,175.5867,7586.0
2023-03-23 10:30:00,181.12,181.93,180.96,181.89,7369.0,175.5964,176.3817,175.4413,176.343,7369.0
2023-03-23 11:00:00,182.0,182.15,181.6,181.6,6360.0,176.4496,176.595,176.0618,176.0618,6360.0
2023-03-23 11:30:00,181.82,181.92,181.58,181.76,8489.0,176.2751,176.372,176.0424,176.2169,8489.0
2023-03-23 12:00:00,181.6,181.78,181.39,181.51,2606.0,176.0618,176.2363,175.8582,175.9745,2606.0
2023-03-23 12:30:00,181.65,181.65,181.11,181.11,3318.0,176.1103,176.1103,175.5867,175.5867,3318.0
2023-03-23 13:00:00,180.99,181.08,180.3,180.52,11732.0,175.4704,175.5577,174.8014,175.0147,11732.0
2023-03-23 13:30:00,180.53,180.77,180.34,180.36,2746.0,175.0244,175.2571,174.8402,174.8596,2746.0
2023-03-23 14:00:00,180.14,180.34,179.84,179.84,6612.0,174.6463,174.8402,174.3555,174.3555,6612.0
2023-03-23 14:30:00,179.43,179.43,178.38,179.05,10137.0,173.958,173.958,172.94,173.5896,10137.0
2023-03-23 15:00:00,179.1,180.06,178.3,179.0,16724.0,173.638,174.5688,172.8624,173.5411,16724.0
2023-03-23 15:30:00,178.8,180.19,178.74,179.45,52442.0,173.3472,174.6948,173.289,173.9774,52442.0
2023-03-24 09:30:00,178.76,178.79,177.86,178.79,20001.0,173.3084,173.3375,172.4359,173.3375,20001.0
2023-03-24 10:00:00,178.76,179.05,178.13,179.05,15190.0,173.3084,173.5896,172.6976,173.5896,15190.0
2023-03-24 10:30:00,179.25,179.26,178.43,178.72,13076.0,173.7835,173.7932,172.9885,173.2696,13076.0
2023-03-24 11:00:00,178.77,178.82,178.0,178.35,44923.0,173.3181,173.3666,172.5716,172.9109,44923.0
2023-03-24 11:30:00,178.35,179.47,178.2,179.44,44922.0,172.9109,173.9968,172.7655,173.9677,44922.0
2023-03-24 12:00:00,179.38,179.79,178.86,179.04,10924.0,173.9095,174.307,173.4054,173.5799,10924.0
2023-03-24 12:30:00,179.06,179.64,179.01,179.42,40746.0,173.5993,174.1616,173.5508,173.9483,40746.0
2023-03-24 13:00:00,179.5,179.82,179.16,179.58,43492.0,174.0258,174.3361,173.6962,174.1034,43492.0
2023-03-24 13:30:00,179.64,179.94,179.37,179.45,9315.0,174.1616,174.4524,173.8998,173.9774,9315.0
2023-03-24 14:00:00,179.62,179.94,179.56,179.84,5054.0,174.1422,174.4524,174.084,174.3555,5054.0
2023-03-24 14:30:00,179.88,180.24,179.88,180.08,7611.0,174.3943,174.7433,174.3943,174.5882,7611.0
2023-03-24 15:00:00,180.11,180.55,179.85,180.42,16375.0,174.6172,175.0438,174.3652,174.9178,16375.0
2023-03-24 15:30:00,180.51,180.56,179.99,180.56,17316.0,175.005,175.0535,174.5009,175.0535,17316.0
2023-03-27 09:30:00,181.56,181.97,181.41,181.52,28249.0,176.023,176.4205,175.8776,175.9842,28249.0
2023-03-27 10:00:00,181.68,181.68,181.2,181.22,12442.0,176.1394,176.1394,175.674,175.6934,12442.0
2023-03-27 10:30:00,181.14,181.19,180.86,180.89,11334.0,175.6158,175.6643,175.3444,175.3735,11334.0
2023-03-27 11:00:00,180.88,181.01,180.6,180.98,9843.0,175.3638,175.4898,175.0923,175.4607,9843.0
2023-03-27 11:30:00,180.98,181.0,180.6,180.61,6694.0,175.4607,175.4801,175.0923,175.102,6694.0
2023-03-27 12:00:00,180.66,181.03,180.58,180.98,11130.0,175.1505,175.5092,175.0729,175.4607,11130.0
2023-03-27 12:30:00,181.08,181.08,180.77,180.87,5527.0,175.5577,175.5577,175.2571,175.3541,5527.0
2023-03-27 13:00:00,180.89,181.17,180.74,181.15,7572.0,175.3735,175.6449,175.228,175.6255,7572.0
2023-03-27 13:30:00,181.25,181.36,181.09,181.09,8635.0,175.7225,175.8291,175.5674,175.5674,8635.0
2023-03-27 14:00:00,181.11,181.41,180.9,181.34,20523.0,175.5867,175.8776,175.3831,175.8097,20523.0
2023-03-27 14:30:00,181.36,181.6,181.36,181.53,6428.0,175.8291,176.0618,175.8291,175.9939,6428.0
2023-03-27 15:00:00,181.63,181.73,181.33,181.48,4813.0,176.0909,176.1878,175.8,175.9455,4813.0
2023-03-27 15:30:00,181.46,181.46,180.69,180.87,21716.0,175.9261,175.9261,175.1795,175.3541,21716.0
2023-03-28 09:30:00,180.69,180.69,180.37,180.41,88133.0,175.1795,175.1795,174.8693,174.9081,88133.0
2023-03-28 10:00:00,180.43,180.85,180.38,180.49,22532.0,174.9275,175.3347,174.879,174.9856,22532.0
2023-03-28 10:30:00,180.56,180.56,180.06,180.13,40080.0,175.0535,175.0535,174.5688,174.6366,40080.0
2023-03-28 11:00:00,180.16,180.61,180.16,180.61,15188.0,174.6657,175.102,174.6657,175.102,15188.0
2023-03-28 11:30:00,180.65,180.77,180.56,180.72,5936.0,175.1408,175.2571,175.0535,175.2086,5936.0
2023-03-28 12:00:00,180.7,180.73,180.34,180.43,9712.0,175.1892,175.2183,174.8402,174.9275,9712.0
2023-03-28 12:30:00,180.38,180.51,180.33,180.35,4445.0,174.879,175.005,174.8305,174.8499,4445.0
2023-03-28 13:00:00,180.45,180.45,180.15,180.18,2984.0,174.9469,174.9469,174.656,174.6851,2984.0
2023-03-28 13:30:00,180.24,180.25,179.61,179.64,7674.0,174.7433,174.753,174.1325,174.1616,7674.0
2023-03-28 14:00:00,179.72,179.94,179.72,179.91,1751.0,174.2391,174.4524,174.2391,174.4233,1751.0
2023-03-28 14:30:00,179.89,180.23,179.77,180.15,13137.0,174.4039,174.7336,174.2876,174.656,13137.0
2023-03-28 15:00:00,180.29,180.33,180.07,180.07,9952.0,174.7917,174.8305,174.5785,174.5785,9952.0
2023-03-28 15:30:00,180.04,180.57,179.95,180.49,17376.0,174.5494,175.0632,174.4621,174.9856,17376.0
2023-03-29 09:30:00,182.24,182.57,182.24,182.52,26036.0,176.6823,177.0022,176.6823,176.9537,26036.0
2023-03-29 10:00:00,182.52,182.64,182.31,182.31,23747.0,176.9537,177.0701,176.7501,176.7501,23747.0
2023-03-29 10:30:00,182.32,182.33,181.94,181.95,2651.0,176.7598,176.7695,176.3914,176.4011,2651.0
2023-03-29 11:00:00,181.99,182.25,181.99,182.19,6454.0,176.4399,176.692,176.4399,176.6338,6454.0
2023-03-29 11:30:00,182.25,182.5,182.24,182.5,6066.0,176.692,176.9344,176.6823,176.9344,6066.0
2023-03-29 12:00:00,182.52,182.58,182.45,182.52,68909.0,176.9537,177.0119,176.8859,176.9537,68909.0
2023-03-29 12:30:00,182.57,182.61,182.37,182.38,4457.0,177.0022,177.041,176.8083,176.818,4457.0
2023-03-29 13:00:00,182.49,182.67,182.49,182.67,1768.0,176.9247,177.0992,176.9247,177.0992,1768.0
2023-03-29 13:30:00,182.69,182.69,182.31,182.33,17796.0,177.1186,177.1186,176.7501,176.7695,17796.0
2023-03-29 14:00:00,182.36,182.51,182.21,182.46,9925.0,176.7986,176.944,176.6532,176.8956,9925.0
2023-03-29 14:30:00,182.49,182.84,182.49,182.83,177147.0,176.9247,177.264,176.9247,177.2543,177147.0
2023-03-29 15:00:00,182.88,183.14,182.68,183.1,17392.0,177.3028,177.5548,177.1089,177.5161,17392.0
2023-03-29 15:30:00,183.11,183.29,182.96,183.11,21641.0,177.5257,177.7003,177.3803,177.5257,21641.0
2023-03-30 09:30:00,184.4,184.48,184.21,184.48,17642.0,178.7764,178.854,178.5922,178.854,17642.0
2023-03-30 10:00:00,184.49,184.55,183.89,184.32,9050.0,178.8637,178.9218,178.282,178.6988,9050.0
2023-03-30 10:30:00,184.38,184.43,184.13,184.13,6399.0,178.757,178.8055,178.5146,178.5146,6399.0
2023-03-30 11:00:00,184.18,184.42,184.07,184.14,7567.0,178.5631,178.7958,178.4565,178.5243,7567.0
2023-03-30 11:30:00,184.09,184.15,183.87,184.0,6331.0,178.4759,178.534,178.2626,178.3886,6331.0
2023-03-30 12:00:00,183.98,184.05,183.81,183.86,6316.0,178.3692,178.4371,178.2044,178.2529,6316.0
2023-03-30 12:30:00,183.81,183.83,183.51,183.72,7590.0,178.2044,178.2238,177.9135,178.1171,7590.0
2023-03-30 13:00:00,183.71,183.8,183.66,183.66,5929.0,178.1074,178.1947,178.059,178.059,5929.0
2023-03-30 13:30:00,183.54,183.63,183.4,183.63,8320.0,177.9426,178.0299,177.8069,178.0299,8320.0
2023-03-30 14:00:00,183.61,184.0,183.61,184.0,7943.0,178.0105,178.3886,178.0105,178.3886,7943.0
2023-03-30 14:30:00,184.03,184.16,183.88,184.04,13920.0,178.4177,178.5437,178.2723,178.4274,13920.0
2023-03-30 15:00:00,184.02,184.18,183.92,184.18,21086.0,178.408,178.5631,178.311,178.5631,21086.0
2023-03-30 15:30:00,184.21,184.3,184.09,184.23,11311.0,178.5922,178.6795,178.4759,178.6116,11311.0
2023-03-31 09:30:00,184.62,185.26,184.62,185.24,17766.0,178.9897,179.6102,178.9897,179.5908,17766.0
2023-03-31 10:00:00,185.31,185.31,185.1,185.23,3162.0,179.6587,179.6587,179.4551,179.5811,3162.0
2023-03-31 10:30:00,185.34,185.53,185.28,185.5,15408.0,179.6877,179.8719,179.6296,179.8429,15408.0
2023-03-31 11:00:00,185.51,185.87,185.42,185.74,7154.0,179.8526,180.2016,179.7653,180.0755,7154.0
2023-03-31 11:30:00,185.8,185.88,185.73,185.87,9603.0,180.1337,180.2113,180.0658,180.2016,9603.0
2023-03-31 12:00:00,186.0,186.16,185.9,186.13,4605.0,180.3276,180.4827,180.2307,180.4536,4605.0
2023-03-31 12:30:00,186.14,186.14,185.9,185.99,22550.0,180.4633,180.4633,180.2307,180.3179,22550.0
2023-03-31 13:00:00,185.96,186.0,185.83,185.84,12350.0,180.2888,180.3276,180.1628,180.1725,12350.0
2023-03-31 13:30:00,185.86,185.93,185.72,185.92,19108.0,180.1919,180.2597,180.0562,180.2501,19108.0
2023-03-31 14:00:00,185.99,186.19,185.83,185.83,9026.0,180.3179,180.5118,180.1628,180.1628,9026.0
2023-03-31 14:30:00,185.95,186.08,185.92,186.08,14702.0,180.2791,180.4052,180.2501,180.4052,14702.0
2023-03-31 15:00:00,186.32,186.76,186.25,186.7,11984.0,180.6379,181.0644,180.57,181.0063,11984.0
2023-03-31 15:30:00,186.75,187.03,186.32,186.86,34524.0,181.0547,181.3262,180.6379,181.1614,34524.0
2023-04-03 09:30:00,186.6,187.39,186.6,187.16,67042.0,180.9093,181.6752,180.9093,181.4522,67042.0
2023-04-03 10:00:00,187.2,187.69,187.19,187.62,11847.0,181.491,181.9661,181.4813,181.8982,11847.0
2023-04-03 10:30:00,187.63,187.63,186.65,186.65,12358.0,181.9079,181.9079,180.9578,180.9578,12358.0
2023-04-03 11:00:00,186.66,186.7,186.49,186.7,1809.0,180.9675,181.0063,180.8027,181.0063,1809.0
2023-04-03 11:30:00,186.67,186.89,186.67,186.87,26717.0,180.9772,181.1905,180.9772,181.1711,26717.0
2023-04-03 12:00:00,186.85,187.08,186.84,187.01,16569.0,181.1517,181.3747,181.142,181.3068,16569.0
2023-04-03 12:30:00,186.87,186.96,186.82,186.84,4164.0,181.1711,181.2583,181.1226,181.142,4164.0
2023-04-03 13:00:00,186.75,186.95,186.64,186.8,304027.0,181.0547,181.2486,180.9481,181.1032,304027.0
2023-04-03 13:30:00,186.72,186.88,186.61,186.77,7685.0,181.0257,181.1808,180.919,181.0741,7685.0
2023-04-03 14:00:00,186.76,186.91,186.71,186.9,14704.0,181.0644,181.2099,181.016,181.2002,14704.0
2023-04-03 14:30:00,186.93,187.28,186.93,187.26,9132.0,181.2293,181.5686,181.2293,181.5492,9132.0
2023-04-03 15:00:00,187.28,187.54,187.28,187.5,34557.0,181.5686,181.8206,181.5686,181.7819,34557.0
2023-04-03 15:30:00,187.45,187.64,187.33,187.53,31110.0,181.7334,181.9176,181.6171,181.811,31110.0
2023-04-04 09:30:00,187.9,187.92,187.43,187.64,21205.0,182.1697,182.1891,181.714,181.9176,21205.0
2023-04-04 10:00:00,187.72,187.98,187.14,187.34,14640.0,181.9952,182.2472,181.4328,181.6267,14640.0
2023-04-04 10:30:00,187.32,187.57,187.01,187.01,12307.0,181.6074,181.8497,181.3068,181.3068,12307.0
2023-04-04 11:00:00,186.98,186.98,186.34,186.61,8680.0,181.2777,181.2777,180.6572,180.919,8680.0
2023-04-04 11:30:00,186.67,186.7,186.35,186.39,11977.0,180.9772,181.0063,180.6669,180.7057,11977.0
2023-04-04 12:00:00,186.43,186.43,185.97,186.11,6022.0,180.7445,180.7445,180.2985,180.4343,6022.0
2023-04-04 12:30:00,186.32,186.44,186.29,186.41,5151.0,180.6379,180.7542,180.6088,180.7251,5151.0
2023-04-04 13:00:00,186.36,186.74,186.36,186.7,7855.0,180.6766,181.045,180.6766,181.0063,7855.0
2023-04-04 13:30:00,186.73,186.77,186.53,186.57,9724.0,181.0353,181.0741,180.8414,180.8802,9724.0
2023-04-04 14:00:00,186.45,186.63,186.23,186.25,5307.0,180.7639,180.9384,180.5506,180.57,5307.0
2023-04-04 14:30:00,186.15,186.37,186.11,186.16,5512.0,180.473,180.6863,180.4343,180.4827,5512.0
2023-04-04 15:00:00,186.16,186.43,186.08,186.26,5689.0,180.4827,180.7445,180.4052,180.5797,5689.0
2023-04-04 15:30:00,186.14,186.52,186.0,186.52,9765.0,180.4633,180.8318,180.3276,180.8318,9765.0
2023-04-05 09:30:00,186.22,186.37,186.04,186.34,18670.0,180.5409,180.6863,180.3664,180.6572,18670.0
2023-04-05 10:00:00,186.2,186.39,185.78,185.86,7488.0,180.5215,180.7057,180.1143,180.1919,7488.0
2023-04-05 10:30:00,185.76,185.96,185.33,185.39,42231.0,180.0949,180.2888,179.678,179.7362,42231.0
2023-04-05 11:00:00,185.33,185.63,185.3,185.4,6987.0,179.678,179.9689,179.649,179.7459,6987.0
2023-04-05 11:30:00,185.45,185.74,185.45,185.65,14221.0,179.7944,180.0755,179.7944,179.9883,14221.0
2023-04-05 12:00:00,185.68,185.68,185.16,185.25,12752.0,180.0174,180.0174,179.5132,179.6005,12752.0
2023-04-05 12:30:00,185.13,185.43,185.13,185.28,8078.0,179.4841,179.775,179.4841,179.6296,8078.0
2023-04-05 13:00:00,185.26,185.68,185.26,185.68,11082.0,179.6102,180.0174,179.6102,180.0174,11082.0
2023-04-05 13:30:00,185.68,185.77,185.44,185.77,6219.0,180.0174,180.1046,179.7847,180.1046,6219.0
2023-04-05 14:00:00,185.74,185.91,185.7,185.7,11542.0,180.0755,180.2404,180.0368,180.0368,11542.0
2023-04-05 14:30:00,185.78,185.98,185.73,185.82,6536.0,180.1143,180.3082,180.0658,180.1531,6536.0
2023-04-05 15:00:00,185.84,185.84,185.57,185.78,5230.0,180.1725,180.1725,179.9107,180.1143,5230.0
2023-04-05 15:30:00,185.82,186.05,185.79,185.97,10100.0,180.1531,180.3761,180.124,180.2985,10100.0
2023-04-06 09:30:00,185.6,185.6,185.05,185.16,21764.0,179.9398,179.9398,179.4066,179.5132,21764.0
2023-04-06 10:00:00,185.3,185.7,185.3,185.55,15830.0,179.649,180.0368,179.649,179.8913,15830.0
2023-04-06 10:30:00,185.62,185.7,185.25,185.25,8292.0,179.9592,180.0368,179.6005,179.6005,8292.0
2023-04-06 11:00:00,185.36,185.79,185.32,185.74,6669.0,179.7071,180.124,179.6684,180.0755,6669.0
2023-04-06 11:30:00,185.83,186.17,185.83,186.17,9318.0,180.1628,180.4924,180.1628,180.4924,9318.0
2023-04-06 12:00:00,186.2,186.43,186.2,186.31,23183.0,180.5215,180.7445,180.5215,180.6282,23183.0
2023-04-06 12:30:00,186.54,186.63,186.4,186.41,3274.0,180.8511,180.9384,180.7154,180.7251,3274.0
2023-04-06 13:00:00,186.47,186.65,186.47,186.58,3244.0,180.7833,180.9578,180.7833,180.8899,3244.0
2023-04-06 13:30:00,186.57,186.65,186.46,186.52,6507.0,180.8802,180.9578,180.7736,180.8318,6507.0
2023-04-06 14:00:00,186.5,186.7,186.5,186.7,7603.0,180.8124,181.0063,180.8124,181.0063,7603.0
2023-04-06 14:30:00,186.75,186.77,186.51,186.55,9815.0,181.0547,181.0741,180.8221,180.8608,9815.0
2023-04-06 15:00:00,186.55,186.62,186.37,186.51,22829.0,180.8608,180.9287,180.6863,180.8221,22829.0
2023-04-06 15:30:00,186.53,186.67,186.47,186.64,28479.0,180.8414,180.9772,180.7833,180.9481,28479.0
2023-04-10 09:30:00,185.5,185.53,185.22,185.26,26993.0,179.8429,179.8719,179.5714,179.6102,26993.0
2023-04-10 10:00:00,185.24,185.71,185.24,185.43,22270.0,179.5908,180.0465,179.5908,179.775,22270.0
2023-04-10 10:30:00,185.56,185.74,185.51,185.53,20842.0,179.901,180.0755,179.8526,179.8719,20842.0
2023-04-10 11:00:00,185.52,185.91,185.5,185.76,15166.0,179.8623,180.2404,179.8429,180.0949,15166.0
2023-04-10 11:30:00,185.84,186.0,185.65,185.67,13018.0,180.1725,180.3276,179.9883,180.0077,13018.0
2023-04-10 12:00:00,185.63,185.63,185.31,185.59,5765.0,179.9689,179.9689,179.6587,179.9301,5765.0
2023-04-10 12:30:00,185.68,186.19,185.67,186.17,4134.0,180.0174,180.5118,180.0077,180.4924,4134.0
2023-04-10 13:00:00,186.33,186.47,186.24,186.42,6932.0,180.6475,180.7833,180.5603,180.7348,6932.0
2023-04-10 13:30:00,186.45,186.49,186.21,186.35,5616.0,180.7639,180.8027,180.5312,180.6669,5616.0
2023-04-10 14:00:00,186.33,186.61,186.32,186.45,10019.0,180.6475,180.919,180.6379,180.7639,10019.0
2023-04-10 14:30:00,186.46,186.57,186.3,186.55,16469.0,180.7736,180.8802,180.6185,180.8608,16469.0
2023-04-10 15:00:00,186.64,186.65,186.46,186.46,9153.0,180.9481,180.9578,180.7736,180.7736,9153.0
2023-04-10 15:30:00,186.49,186.87,186.44,186.87,17336.0,180.8027,181.1711,180.7542,181.1711,17336.0
2023-04-11 09:30:00,187.03,187.12,186.78,186.93,33086.0,181.3262,181.4135,181.0838,181.2293,33086.0
2023-04-11 10:00:00,186.83,186.98,186.79,186.8,4415.0,181.1323,181.2777,181.0935,181.1032,4415.0
2023-04-11 10:30:00,187.0,187.0,186.65,186.75,5665.0,181.2971,181.2971,180.9578,181.0547,5665.0
2023-04-11 11:00:00,186.7,187.03,186.7,186.91,17276.0,181.0063,181.3262,181.0063,181.2099,17276.0
2023-04-11 11:30:00,186.88,186.99,186.74,186.98,3914.0,181.1808,181.2874,181.045,181.2777,3914.0
2023-04-11 12:00:00,187.05,187.21,187.02,187.13,50369.0,181.3456,181.5007,181.3165,181.4232,50369.0
2023-04-11 12:30:00,187.14,187.2,186.94,187.2,8726.0,181.4328,181.491,181.2389,181.491,8726.0
2023-04-11 13:00:00,187.2,187.29,187.08,187.21,8777.0,181.491,181.5783,181.3747,181.5007,8777.0
2023-04-11 13:30:00,187.28,187.44,187.21,187.44,5901.0,181.5686,181.7237,181.5007,181.7237,5901.0
2023-04-11 14:00:00,187.41,187.45,187.31,187.43,5675.0,181.6946,181.7334,181.5977,181.714,5675.0
2023-04-11 14:30:00,187.5,187.53,187.41,187.45,18927.0,181.7819,181.811,181.6946,181.7334,18927.0
2023-04-11 15:00:00,187.45,187.57,187.32,187.44,27534.0,181.7334,181.8497,181.6074,181.7237,27534.0
2023-04-11 15:30:00,187.51,187.52,186.72,186.86,18062.0,181.7916,181.8013,181.0257,181.1614,18062.0
2023-04-12 09:30:00,187.89,187.98,187.14,187.42,9855.0,182.16,182.2472,181.4328,181.7043,9855.0
2023-04-12 10:00:00,187.21,187.86,187.21,187.74,6406.0,181.5007,182.1309,181.5007,182.0145,6406.0
2023-04-12 10:30:00,187.79,187.82,186.7,186.77,9780.0,182.063,182.0921,181.0063,181.0741,9780.0
2023-04-12 11:00:00,186.6,186.81,186.4,186.77,5496.0,180.9093,181.1129,180.7154,181.0741,5496.0
2023-04-12 11:30:00,186.74,187.25,186.73,187.24,3665.0,181.045,181.5395,181.0353,181.5298,3665.0
2023-04-12 12:00:00,187.32,187.36,187.19,187.29,18480.0,181.6074,181.6461,181.4813,181.5783,18480.0
2023-04-12 12:30:00,187.36,187.4,187.2,187.4,2222.0,181.6461,181.6849,181.491,181.6849,2222.0
2023-04-12 13:00:00,187.48,187.72,187.29,187.56,10877.0,181.7625,181.9952,181.5783,181.84,10877.0
2023-04-12 13:30:00,187.65,187.7,187.34,187.42,8758.0,181.9273,181.9758,181.6267,181.7043,8758.0
2023-04-12 14:00:00,187.54,187.68,186.81,186.81,11568.0,181.8206,181.9564,181.1129,181.1129,11568.0
2023-04-12 14:30:00,186.64,186.78,186.4,186.58,6543.0,180.9481,181.0838,180.7154,180.8899,6543.0
2023-04-12 15:00:00,186.56,186.75,185.9,185.96,29850.0,180.8705,181.0547,180.2307,180.2888,29850.0
2023-04-12 15:30:00,186.01,186.28,185.87,186.14,20526.0,180.3373,180.5991,180.2016,180.4633,20526.0
2023-04-13 09:30:00,186.8,186.87,186.56,186.61,15233.0,181.1032,181.1711,180.8705,180.919,15233.0
2023-04-13 10:00:00,186.7,187.43,186.62,187.39,10476.0,181.0063,181.714,180.9287,181.6752,10476.0
2023-04-13 10:30:00,187.45,187.45,187.09,187.29,10342.0,181.7334,181.7334,181.3844,181.5783,10342.0
2023-04-13 11:00:00,187.28,187.44,187.26,187.4,9788.0,181.5686,181.7237,181.5492,181.6849,9788.0
2023-04-13 11:30:00,187.44,187.54,187.31,187.54,6842.0,181.7237,181.8206,181.5977,181.8206,6842.0
2023-04-13 12:00:00,187.55,187.77,187.54,187.75,10481.0,181.8303,182.0436,181.8206,182.0242,10481.0
2023-04-13 12:30:00,187.73,187.76,187.63,187.75,12867.0,182.0049,182.0339,181.9079,182.0242,12867.0
2023-04-13 13:00:00,187.71,188.01,187.62,187.94,15294.0,181.9855,182.2763,181.8982,182.2084,15294.0
2023-04-13 13:30:00,187.91,188.33,187.89,188.31,4019.0,182.1794,182.5866,182.16,182.5672,4019.0
2023-04-13 14:00:00,188.27,188.61,188.26,188.48,7081.0,182.5284,182.858,182.5187,182.732,7081.0
2023-04-13 14:30:00,188.51,188.69,188.43,188.69,6140.0,182.7611,182.9356,182.6835,182.9356,6140.0
2023-04-13 15:00:00,188.73,188.73,188.53,188.69,8624.0,182.9744,182.9744,182.7805,182.9356,8624.0
2023-04-13 15:30:00,188.67,188.79,188.47,188.62,16302.0,182.9162,183.0325,182.7223,182.8677,16302.0
2023-04-14 09:30:00,188.27,189.33,188.27,189.2,14986.0,182.5284,183.5561,182.5284,183.43,14986.0
2023-04-14 10:00:00,189.13,189.29,188.0,188.07,12869.0,183.3622,183.5173,182.2666,182.3345,12869.0
2023-04-14 10:30:00,188.15,188.26,187.82,188.1,7327.0,182.412,182.5187,182.0921,182.3636,7327.0
2023-04-14 11:00:00,187.95,188.11,187.75,187.75,7216.0,182.2181,182.3733,182.0242,182.0242,7216.0
2023-04-14 11:30:00,187.73,187.79,187.65,187.79,6580.0,182.0049,182.063,181.9273,182.063,6580.0
2023-04-14 12:00:00,187.8,187.81,187.48,187.49,7622.0,182.0727,182.0824,181.7625,181.7722,7622.0
2023-04-14 12:30:00,187.52,187.53,187.1,187.18,22286.0,181.8013,181.811,181.3941,181.4716,22286.0
2023-04-14 13:00:00,187.31,187.72,187.31,187.42,6912.0,181.5977,181.9952,181.5977,181.7043,6912.0
2023-04-14 13:30:00,187.12,187.51,187.04,187.51,6218.0,181.4135,181.7916,181.3359,181.7916,6218.0
2023-04-14 14:00:00,187.42,187.88,187.42,187.87,2483.0,181.7043,182.1503,181.7043,182.1406,2483.0
2023-04-14 14:30:00,187.98,187.98,187.78,187.92,11641.0,182.2472,182.2472,182.0533,182.1891,11641.0
2023-04-14 15:00:00,187.83,187.9,187.37,187.88,5749.0,182.1018,182.1697,181.6558,182.1503,5749.0
2023-04-14 15:30:00,187.84,188.28,187.84,188.19,15167.0,182.1115,182.5381,182.1115,182.4508,15167.0
2023-04-17 09:30:00,188.02,188.42,188.02,188.15,79799.0,182.286,182.6738,182.286,182.412,79799.0
2023-04-17 10:00:00,188.34,188.42,188.09,188.42,7914.0,182.5963,182.6738,182.3539,182.6738,7914.0
2023-04-17 10:30:00,188.26,188.36,187.91,188.06,4738.0,182.5187,182.6156,182.1794,182.3248,4738.0
2023-04-17 11:00:00,188.13,188.28,187.97,188.05,9165.0,182.3927,182.5381,182.2375,182.3151,9165.0
2023-04-17 11:30:00,187.85,187.94,187.61,187.83,19630.0,182.1212,182.2084,181.8885,182.1018,19630.0
2023-04-17 12:00:00,187.8,187.91,187.64,187.76,3995.0,182.0727,182.1794,181.9176,182.0339,3995.0
2023-04-17 12:30:00,187.83,187.89,187.74,187.84,3670.0,182.1018,182.16,182.0145,182.1115,3670.0
2023-04-17 13:00:00,187.7,188.0,187.7,187.91,3070.0,181.9758,182.2666,181.9758,182.1794,3070.0
2023-04-17 13:30:00,187.96,188.0,187.64,187.64,7526.0,182.2278,182.2666,181.9176,181.9176,7526.0
2023-04-17 14:00:00,187.61,187.83,187.6,187.77,1498.0,181.8885,182.1018,181.8788,182.0436,1498.0
2023-04-17 14:30:00,187.86,188.3,187.86,188.3,11896.0,182.1309,182.5575,182.1309,182.5575,11896.0
2023-04-17 15:00:00,188.35,188.65,188.33,188.65,17116.0,182.6059,182.8968,182.5866,182.8968,17116.0
2023-04-17 15:30:00,188.62,188.8,188.42,188.8,10444.0,182.8677,183.0422,182.6738,183.0422,10444.0
2023-04-18 09:30:00,189.6,189.63,189.1,189.11,29900.0,183.8178,183.8469,183.3331,183.3428,29900.0
2023-04-18 10:00:00,189.15,189.15,188.76,188.79,10712.0,183.3815,183.3815,183.0034,183.0325,10712.0
2023-04-18 10:30:00,188.67,188.77,188.46,188.6,5286.0,182.9162,183.0131,182.7126,182.8483,5286.0
2023-04-18 11:00:00,188.73,188.73,188.45,188.6,9566.0,182.9744,182.9744,182.7029,182.8483,9566.0
2023-04-18 11:30:00,188.65,188.74,188.47,188.47,3521.0,182.8968,182.9841,182.7223,182.7223,3521.0
2023-04-18 12:00:00,188.56,188.95,188.56,188.95,6934.0,182.8095,183.1876,182.8095,183.1876,6934.0
2023-04-18 12:30:00,188.81,188.92,188.68,188.83,10142.0,183.0519,183.1586,182.9259,183.0713,10142.0
2023-04-18 13:00:00,188.75,188.96,188.73,188.8,9013.0,182.9937,183.1973,182.9744,183.0422,9013.0
2023-04-18 13:30:00,188.78,189.06,188.75,188.93,6702.0,183.0228,183.2943,182.9937,183.1683,6702.0
2023-04-18 14:00:00,188.88,189.03,188.8,189.02,6341.0,183.1198,183.2652,183.0422,183.2555,6341.0
2023-04-18 14:30:00,188.98,189.08,188.52,188.79,10414.0,183.2167,183.3137,182.7708,183.0325,10414.0
2023-04-18 15:00:00,188.81,189.04,188.79,188.91,22392.0,183.0519,183.2749,183.0325,183.1489,22392.0
2023-04-18 15:30:00,188.89,189.12,188.83,188.99,46290.0,183.1295,183.3525,183.0713,183.2264,46290.0
2023-04-19 09:30:00,188.06,188.28,188.06,188.14,22913.0,182.3248,182.5381,182.3248,182.4023,22913.0
2023-04-19 10:00:00,188.2,188.43,188.13,188.38,7669.0,182.4605,182.6835,182.3927,182.635,7669.0
2023-04-19 10:30:00,188.35,188.67,188.35,188.59,6809.0,182.6059,182.9162,182.6059,182.8386,6809.0
2023-04-19 11:00:00,188.62,188.71,188.47,188.53,9223.0,182.8677,182.955,182.7223,182.7805,9223.0
2023-04-19 11:30:00,188.55,188.75,188.39,188.69,10634.0,182.7998,182.9937,182.6447,182.9356,10634.0
2023-04-19 12:00:00,188.8,188.87,188.66,188.79,6098.0,183.0422,183.1101,182.9065,183.0325,6098.0
2023-04-19 12:30:00,188.88,188.99,188.88,188.91,1485.0,183.1198,183.2264,183.1198,183.1489,1485.0
2023-04-19 13:00:00,188.92,189.08,188.84,188.96,7108.0,183.1586,183.3137,183.081,183.1973,7108.0
2023-04-19 13:30:00,189.03,189.16,188.9,189.16,4577.0,183.2652,183.3912,183.1392,183.3912,4577.0
2023-04-19 14:00:00,189.33,189.35,188.98,189.14,8415.0,183.5561,183.5754,183.2167,183.3719,8415.0
2023-04-19 14:30:00,189.1,189.11,189.0,189.1,7109.0,183.3331,183.3428,183.2361,183.3331,7109.0
2023-04-19 15:00:00,189.03,189.21,189.03,189.11,14889.0,183.2652,183.4397,183.2652,183.3428,14889.0
2023-04-19 15:30:00,189.11,189.15,188.71,188.96,25611.0,183.3428,183.3815,182.955,183.1973,25611.0
2023-04-20 09:30:00,187.51,188.06,187.51,187.81,19813.0,181.7916,182.3248,181.7916,182.0824,19813.0
2023-04-20 10:00:00,187.73,188.19,187.72,188.09,11329.0,182.0049,182.4508,181.9952,182.3539,11329.0
2023-04-20 10:30:00,188.19,188.28,188.04,188.25,10798.0,182.4508,182.5381,182.3054,182.509,10798.0
2023-04-20 11:00:00,188.27,188.27,187.96,187.97,9081.0,182.5284,182.5284,182.2278,182.2375,9081.0
2023-04-20 11:30:00,188.0,188.18,187.86,188.11,9756.0,182.2666,182.4411,182.1309,182.3733,9756.0
2023-04-20 12:00:00,188.01,188.16,187.98,188.16,11272.0,182.2763,182.4217,182.2472,182.4217,11272.0
2023-04-20 12:30:00,188.19,188.53,188.19,188.53,3696.0,182.4508,182.7805,182.4508,182.7805,3696.0
2023-04-20 13:00:00,188.53,188.69,188.52,188.64,3713.0,182.7805,182.9356,182.7708,182.8871,3713.0
2023-04-20 13:30:00,188.71,188.71,188.5,188.5,2296.0,182.955,182.955,182.7514,182.7514,2296.0
2023-04-20 14:00:00,188.45,188.45,188.26,188.26,9544.0,182.7029,182.7029,182.5187,182.5187,9544.0
2023-04-20 14:30:00,188.09,188.12,187.52,187.73,17826.0,182.3539,182.383,181.8013,182.0049,17826.0
2023-04-20 15:00:00,187.76,187.85,187.16,187.21,6671.0,182.0339,182.1212,181.4522,181.5007,6671.0
2023-04-20 15:30:00,187.34,187.89,187.27,187.7,13707.0,181.6267,182.16,181.5589,181.9758,13707.0
2023-04-21 09:30:00,188.14,188.14,187.57,187.65,17038.0,182.4023,182.4023,181.8497,181.9273,17038.0
2023-04-21 10:00:00,187.49,188.12,187.48,188.12,1238.0,181.7722,182.383,181.7625,182.383,1238.0
2023-04-21 10:30:00,187.94,187.95,187.1,187.34,6625.0,182.2084,182.2181,181.3941,181.6267,6625.0
2023-04-21 11:00:00,187.46,187.69,187.44,187.56,4752.0,181.7431,181.9661,181.7237,181.84,4752.0
2023-04-21 11:30:00,187.61,187.85,187.42,187.74,8584.0,181.8885,182.1212,181.7043,182.0145,8584.0
2023-04-21 12:00:00,187.78,187.88,187.65,187.65,4929.0,182.0533,182.1503,181.9273,181.9273,4929.0
2023-04-21 12:30:00,187.68,187.79,187.59,187.75,8234.0,181.9564,182.063,181.8691,182.0242,8234.0
2023-04-21 13:00:00,187.77,187.9,187.62,187.68,12285.0,182.0436,182.1697,181.8982,181.9564,12285.0
2023-04-21 13:30:00,187.73,188.06,187.73,188.03,6879.0,182.0049,182.3248,182.0049,182.2957,6879.0
2023-04-21 14:00:00,188.06,188.21,188.05,188.07,11960.0,182.3248,182.4702,182.3151,182.3345,11960.0
2023-04-21 14:30:00,188.12,188.12,187.81,187.94,11619.0,182.383,182.383,182.0824,182.2084,11619.0
2023-04-21 15:00:00,187.92,187.99,187.63,187.82,25184.0,182.1891,182.2569,181.9079,182.0921,25184.0
2023-04-21 15:30:00,187.82,188.06,187.71,187.99,35900.0,182.0921,182.3248,181.9855,182.2569,35900.0
2023-04-24 09:30:00,187.85,188.36,187.85,188.24,19811.0,182.1212,182.6156,182.1212,182.4993,19811.0
2023-04-24 10:00:00,188.3,188.34,188.07,188.32,7061.0,182.5575,182.5963,182.3345,182.5769,7061.0
2023-04-24 10:30:00,188.33,188.35,187.7,187.7,4099.0,182.5866,182.6059,181.9758,181.9758,4099.0
2023-04-24 11:00:00,187.68,187.68,187.49,187.49,11594.0,181.9564,181.9564,181.7722,181.7722,11594.0
2023-04-24 11:30:00,187.53,187.53,187.29,187.36,3076.0,181.811,181.811,181.5783,181.6461,3076.0
2023-04-24 12:00:00,187.47,187.53,187.23,187.53,3416.0,181.7528,181.811,181.5201,181.811,3416.0
2023-04-24 12:30:00,187.62,187.71,187.59,187.7,6342.0,181.8982,181.9855,181.8691,181.9758,6342.0
2023-04-24 13:00:00,187.69,187.72,187.62,187.71,6681.0,181.9661,181.9952,181.8982,181.9855,6681.0
2023-04-24 13:30:00,187.78,187.99,187.77,187.99,5120.0,182.0533,182.2569,182.0436,182.2569,5120.0
2023-04-24 14:00:00,187.97,188.01,187.85,187.86,11618.0,182.2375,182.2763,182.1212,182.1309,11618.0
2023-04-24 14:30:00,187.89,187.91,187.75,187.84,7236.0,182.16,182.1794,182.0242,182.1115,7236.0
2023-04-24 15:00:00,187.98,188.07,187.91,187.99,14711.0,182.2472,182.3345,182.1794,182.2569,14711.0
2023-04-24 15:30:00,187.98,188.14,187.92,188.14,22642.0,182.2472,182.4023,182.1891,182.4023,22642.0
2023-04-25 09:30:00,187.24,187.46,186.93,187.02,23421.0,181.5298,181.7431,181.2293,181.3165,23421.0
2023-04-25 10:00:00,187.24,187.24,186.67,186.7,4529.0,181.5298,181.5298,180.9772,181.0063,4529.0
2023-04-25 10:30:00,186.71,186.86,186.62,186.84,7841.0,181.016,181.1614,180.9287,181.142,7841.0
2023-04-25 11:00:00,186.84,187.06,186.75,186.75,11255.0,181.142,181.3553,181.0547,181.0547,11255.0
2023-04-25 11:30:00,186.61,186.66,186.43,186.48,7141.0,180.919,180.9675,180.7445,180.793,7141.0
2023-04-25 12:00:00,186.46,186.54,186.37,186.37,7032.0,180.7736,180.8511,180.6863,180.6863,7032.0
2023-04-25 12:30:00,186.38,186.4,186.2,186.21,2611.0,180.696,180.7154,180.5215,180.5312,2611.0
2023-04-25 13:00:00,186.27,186.37,185.55,185.76,9222.0,180.5894,180.6863,179.8913,180.0949,9222.0
2023-04-25 13:30:00,185.67,185.68,185.49,185.59,9904.0,180.0077,180.0174,179.8332,179.9301,9904.0
2023-04-25 14:00:00,185.64,185.64,185.31,185.54,15748.0,179.9786,179.9786,179.6587,179.8816,15748.0
2023-04-25 14:30:00,185.61,185.7,185.32,185.37,80705.0,179.9495,180.0368,179.6684,179.7168,80705.0
2023-04-25 15:00:00,185.41,185.67,185.37,185.48,14146.0,179.7556,180.0077,179.7168,179.8235,14146.0
2023-04-25 15:30:00,185.5,185.55,185.07,185.1,25965.0,179.8429,179.8913,179.426,179.4551,25965.0
2023-04-26 09:30:00,185.64,185.64,185.33,185.47,22139.0,179.9786,179.9786,179.678,179.8138,22139.0
2023-04-26 10:00:00,185.43,185.6,184.72,184.72,4931.0,179.775,179.9398,179.0866,179.0866,4931.0
2023-04-26 10:30:00,184.95,185.26,184.93,185.2,30588.0,179.3096,179.6102,179.2902,179.552,30588.0
2023-04-26 11:00:00,185.32,185.79,185.32,185.66,5375.0,179.6684,180.124,179.6684,179.998,5375.0
2023-04-26 11:30:00,185.69,185.8,185.51,185.73,9018.0,180.0271,180.1337,179.8526,180.0658,9018.0
2023-04-26 12:00:00,185.81,185.97,185.64,185.68,11328.0,180.1434,180.2985,179.9786,180.0174,11328.0
2023-04-26 12:30:00,185.59,185.6,185.39,185.41,7260.0,179.9301,179.9398,179.7362,179.7556,7260.0
2023-04-26 13:00:00,185.55,185.56,185.2,185.22,8758.0,179.8913,179.901,179.552,179.5714,8758.0
2023-04-26 13:30:00,185.33,185.33,184.77,184.78,16104.0,179.678,179.678,179.1351,179.1448,16104.0
2023-04-26 14:00:00,184.68,184.77,184.54,184.77,3436.0,179.0479,179.1351,178.9121,179.1351,3436.0
2023-04-26 14:30:00,184.8,184.8,184.3,184.33,27454.0,179.1642,179.1642,178.6795,178.7085,27454.0
2023-04-26 15:00:00,184.3,184.55,184.21,184.3,8924.0,178.6795,178.9218,178.5922,178.6795,8924.0
2023-04-26 15:30:00,184.34,184.66,184.12,184.39,20531.0,178.7182,179.0285,178.5049,178.7667,20531.0
2023-04-27 09:30:00,185.6,185.91,185.45,185.81,21349.0,179.9398,180.2404,179.7944,180.1434,21349.0
2023-04-27 10:00:00,185.82,186.22,185.78,186.04,5927.0,180.1531,180.5409,180.1143,180.3664,5927.0
2023-04-27 10:30:00,186.08,186.29,186.06,186.06,8747.0,180.4052,180.6088,180.3858,180.3858,8747.0
2023-04-27 11:00:00,185.87,186.4,185.81,186.39,3242.0,180.2016,180.7154,180.1434,180.7057,3242.0
2023-04-27 11:30:00,186.39,186.55,186.28,186.55,6444.0,180.7057,180.8608,180.5991,180.8608,6444.0
2023-04-27 12:00:00,186.64,186.78,186.63,186.78,4654.0,180.9481,181.0838,180.9384,181.0838,4654.0
2023-04-27 12:30:00,186.71,186.85,186.7,186.82,2694.0,181.016,181.1517,181.0063,181.1226,2694.0
2023-04-27 13:00:00,186.86,186.96,186.81,186.91,9732.0,181.1614,181.2583,181.1129,181.2099,9732.0
2023-04-27 13:30:00,187.01,187.47,186.99,187.36,9416.0,181.3068,181.7528,181.2874,181.6461,9416.0
2023-04-27 14:00:00,187.34,187.73,187.33,187.7,8060.0,181.6267,182.0049,181.6171,181.9758,8060.0
2023-04-27 14:30:00,187.72,187.93,187.65,187.93,6118.0,181.9952,182.1988,181.9273,182.1988,6118.0
2023-04-27 15:00:00,188.04,188.12,187.91,187.99,17704.0,182.3054,182.383,182.1794,182.2569,17704.0
2023-04-27 15:30:00,187.95,188.13,187.91,188.02,12583.0,182.2181,182.3927,182.1794,182.286,12583.0
2023-04-28 09:30:00,187.63,188.14,187.63,188.1,15478.0,181.9079,182.4023,181.9079,182.3636,15478.0
2023-04-28 10:00:00,188.01,189.06,187.96,188.97,13660.0,182.2763,183.2943,182.2278,183.207,13660.0
2023-04-28 10:30:00,188.83,189.05,188.31,188.31,10623.0,183.0713,183.2846,182.5672,182.5672,10623.0
2023-04-28 11:00:00,188.09,188.63,188.08,188.55,4822.0,182.3539,182.8774,182.3442,182.7998,4822.0
2023-04-28 11:30:00,188.7,188.98,188.6,188.91,3960.0,182.9453,183.2167,182.8483,183.1489,3960.0
2023-04-28 12:00:00,189.0,189.18,188.93,189.0,6387.0,183.2361,183.4106,183.1683,183.2361,6387.0
2023-04-28 12:30:00,189.21,189.25,189.0,189.25,2368.0,183.4397,183.4785,183.2361,183.4785,2368.0
2023-04-28 13:00:00,189.33,189.4,189.27,189.37,4852.0,183.5561,183.6239,183.4979,183.5948,4852.0
2023-04-28 13:30:00,189.27,189.28,189.02,189.02,6503.0,183.4979,183.5076,183.2555,183.2555,6503.0
2023-04-28 14:00:00,189.36,189.36,188.99,188.99,3897.0,183.5851,183.5851,183.2264,183.2264,3897.0
2023-04-28 14:30:00,189.05,189.08,188.8,189.05,5055.0,183.2846,183.3137,183.0422,183.2846,5055.0
2023-04-28 15:00:00,189.04,189.41,189.03,189.11,16205.0,183.2749,183.6336,183.2652,183.3428,16205.0
2023-04-28 15:30:00,189.15,189.54,189.03,189.54,14030.0,183.3815,183.7597,183.2652,183.7597,14030.0
2023-05-01 09:30:00,189.46,189.93,189.45,189.81,18944.0,183.6821,184.1378,183.6724,184.0214,18944.0
2023-05-01 10:00:00,189.75,189.98,189.53,189.66,9941.0,183.9632,184.1862,183.75,183.876,9941.0
2023-05-01 10:30:00,189.66,190.13,189.6,190.09,16020.0,183.876,184.3317,183.8178,184.2929,16020.0
2023-05-01 11:00:00,190.1,190.11,189.49,189.54,3641.0,184.3026,184.3123,183.7112,183.7597,3641.0
2023-05-01 11:30:00,189.45,189.71,189.45,189.67,5300.0,183.6724,183.9245,183.6724,183.8857,5300.0
2023-05-01 12:00:00,189.85,190.0,189.83,190.0,15118.0,184.0602,184.2056,184.0408,184.2056,15118.0
2023-05-01 12:30:00,190.16,190.25,190.07,190.08,4974.0,184.3607,184.448,184.2735,184.2832,4974.0
2023-05-01 13:00:00,190.16,190.23,189.96,189.96,4154.0,184.3607,184.4286,184.1668,184.1668,4154.0
2023-05-01 13:30:00,190.01,190.11,189.95,190.09,4564.0,184.2153,184.3123,184.1572,184.2929,4564.0
2023-05-01 14:00:00,190.05,190.05,189.83,189.84,6402.0,184.2541,184.2541,184.0408,184.0505,6402.0
2023-05-01 14:30:00,189.84,189.84,189.45,189.67,11293.0,184.0505,184.0505,183.6724,183.8857,11293.0
2023-05-01 15:00:00,189.68,189.68,189.46,189.53,9135.0,183.8954,183.8954,183.6821,183.75,9135.0
2023-05-01 15:30:00,189.61,189.64,189.29,189.47,14250.0,183.8275,183.8566,183.5173,183.6918,14250.0
2023-05-02 09:30:00,189.08,189.08,188.55,188.55,20387.0,183.3137,183.3137,182.7998,182.7998,20387.0
2023-05-02 10:00:00,188.76,188.76,187.18,187.18,9942.0,183.0034,183.0034,181.4716,181.4716,9942.0
2023-05-02 10:30:00,187.25,187.25,186.44,186.46,8974.0,181.5395,181.5395,180.7542,180.7736,8974.0
2023-05-02 11:00:00,186.51,186.51,186.1,186.19,11536.0,180.8221,180.8221,180.4246,180.5118,11536.0
2023-05-02 11:30:00,186.2,186.64,185.96,186.33,13527.0,180.5215,180.9481,180.2888,180.6475,13527.0
2023-05-02 12:00:00,186.32,186.6,186.24,186.55,14011.0,180.6379,180.9093,180.5603,180.8608,14011.0
2023-05-02 12:30:00,186.58,186.83,186.51,186.7,8123.0,180.8899,181.1323,180.8221,181.0063,8123.0
2023-05-02 13:00:00,186.78,187.03,186.7,187.03,15254.0,181.0838,181.3262,181.0063,181.3262,15254.0
2023-05-02 13:30:00,187.07,187.46,186.94,187.35,6144.0,181.365,181.7431,181.2389,181.6364,6144.0
2023-05-02 14:00:00,187.21,187.21,186.84,186.93,4428.0,181.5007,181.5007,181.142,181.2293,4428.0
2023-05-02 14:30:00,187.08,187.45,186.99,187.37,30067.0,181.3747,181.7334,181.2874,181.6558,30067.0
2023-05-02 15:00:00,187.4,187.61,187.27,187.52,11306.0,181.6849,181.8885,181.5589,181.8013,11306.0
2023-05-02 15:30:00,187.22,187.49,187.11,187.25,49594.0,181.5104,181.7722,181.4038,181.5395,49594.0
2023-05-03 09:30:00,187.44,188.03,187.44,187.82,11688.0,181.7237,182.2957,181.7237,182.0921,11688.0
2023-05-03 10:00:00,187.99,188.0,187.53,187.53,15286.0,182.2569,182.2666,181.811,181.811,15286.0
2023-05-03 10:30:00,187.57,187.65,187.2,187.31,6629.0,181.8497,181.9273,181.491,181.5977,6629.0
2023-05-03 11:00:00,187.18,187.33,187.15,187.29,6554.0,181.4716,181.6171,181.4425,181.5783,6554.0
2023-05-03 11:30:00,187.21,187.6,187.2,187.56,9619.0,181.5007,181.8788,181.491,181.84,9619.0
2023-05-03 12:00:00,187.64,187.67,187.42,187.56,6012.0,181.9176,181.9467,181.7043,181.84,6012.0
2023-05-03 12:30:00,187.71,187.84,187.61,187.81,4505.0,181.9855,182.1115,181.8885,182.0824,4505.0
2023-05-03 13:00:00,187.88,188.03,187.82,188.03,3771.0,182.1503,182.2957,182.0921,182.2957,3771.0
2023-05-03 13:30:00,188.04,188.04,187.78,187.93,2056.0,182.3054,182.3054,182.0533,182.1988,2056.0
2023-05-03 14:00:00,187.8,188.4,187.5,188.13,6794.0,182.0727,182.6544,181.7819,182.3927,6794.0
2023-05-03 14:30:00,187.89,188.49,187.67,187.68,8146.0,182.16,182.7417,181.9467,181.9564,8146.0
2023-05-03 15:00:00,187.98,188.17,186.45,186.47,34423.0,182.2472,182.4314,180.7639,180.7833,34423.0
2023-05-03 15:30:00,186.38,186.43,185.95,186.05,24854.0,180.696,180.7445,180.2791,180.3761,24854.0
2023-05-04 09:30:00,185.46,185.64,184.81,185.13,24374.0,179.8041,179.9786,179.1739,179.4841,24374.0
2023-05-04 10:00:00,184.95,185.18,184.35,184.35,10716.0,179.3096,179.5326,178.7279,178.7279,10716.0
2023-05-04 10:30:00,184.23,184.88,184.2,184.83,17141.0,178.6116,179.2418,178.5825,179.1933,17141.0
2023-05-04 11:00:00,184.65,185.36,184.6,184.85,5720.0,179.0188,179.7071,178.9703,179.2127,5720.0
2023-05-04 11:30:00,184.78,184.85,184.4,184.42,3276.0,179.1448,179.2127,178.7764,178.7958,3276.0
2023-05-04 12:00:00,184.39,184.86,184.15,184.83,18005.0,178.7667,179.2224,178.534,179.1933,18005.0
2023-05-04 12:30:00,184.84,185.08,184.62,185.08,4025.0,179.203,179.4357,178.9897,179.4357,4025.0
2023-05-04 13:00:00,185.11,185.65,184.96,185.41,10817.0,179.4648,179.9883,179.3193,179.7556,10817.0
2023-05-04 13:30:00,185.57,185.58,185.09,185.18,6838.0,179.9107,179.9204,179.4454,179.5326,6838.0
2023-05-04 14:00:00,185.24,185.27,184.87,184.87,20633.0,179.5908,179.6199,179.2321,179.2321,20633.0
2023-05-04 14:30:00,184.79,184.89,184.57,184.85,13896.0,179.1545,179.2515,178.9412,179.2127,13896.0
2023-05-04 15:00:00,184.9,185.21,184.59,184.86,8948.0,179.2612,179.5617,178.9606,179.2224,8948.0
2023-05-04 15:30:00,184.85,185.29,184.68,184.8,20221.0,179.2127,179.6393,179.0479,179.1642,20221.0
2023-05-05 09:30:00,186.51,187.14,186.45,186.99,18743.0,180.8221,181.4328,180.7639,181.2874,18743.0
2023-05-05 10:00:00,187.21,187.5,187.14,187.4,6546.0,181.5007,181.7819,181.4328,181.6849,6546.0
2023-05-05 10:30:00,187.52,187.75,187.44,187.49,6871.0,181.8013,182.0242,181.7237,181.7722,6871.0
2023-05-05 11:00:00,187.57,187.67,187.44,187.62,2562.0,181.8497,181.9467,181.7237,181.8982,2562.0
2023-05-05 11:30:00,187.53,187.56,187.4,187.47,4382.0,181.811,181.84,181.6849,181.7528,4382.0
2023-05-05 12:00:00,187.52,187.52,187.27,187.47,3716.0,181.8013,181.8013,181.5589,181.7528,3716.0
2023-05-05 12:30:00,187.33,187.5,187.19,187.5,5214.0,181.6171,181.7819,181.4813,181.7819,5214.0
2023-05-05 13:00:00,187.6,187.74,187.56,187.74,5953.0,181.8788,182.0145,181.84,182.0145,5953.0
2023-05-05 13:30:00,187.72,187.89,187.71,187.84,4474.0,181.9952,182.16,181.9855,182.1115,4474.0
2023-05-05 14:00:00,187.88,188.2,187.87,188.13,6326.0,182.1503,182.4605,182.1406,182.3927,6326.0
2023-05-05 14:30:00,188.17,188.68,188.17,188.56,15898.0,182.4314,182.9259,182.4314,182.8095,15898.0
2023-05-05 15:00:00,188.49,188.57,188.29,188.4,48251.0,182.7417,182.8192,182.5478,182.6544,48251.0
2023-05-05 15:30:00,188.45,188.48,188.02,188.09,15806.0,182.7029,182.732,182.286,182.3539,15806.0
2023-05-08 09:30:00,188.41,188.46,187.92,188.04,26190.0,182.6641,182.7126,182.1891,182.3054,26190.0
2023-05-08 10:00:00,188.18,188.22,187.89,187.89,4095.0,182.4411,182.4799,182.16,182.16,4095.0
2023-05-08 10:30:00,187.83,188.21,187.83,188.17,2793.0,182.1018,182.4702,182.1018,182.4314,2793.0
2023-05-08 11:00:00,188.19,188.35,188.05,188.11,28642.0,182.4508,182.6059,182.3151,182.3733,28642.0
2023-05-08 11:30:00,187.96,188.28,187.96,188.27,2835.0,182.2278,182.5381,182.2278,182.5284,2835.0
2023-05-08 12:00:00,188.22,188.25,188.08,188.19,2538.0,182.4799,182.509,182.3442,182.4508,2538.0
2023-05-08 12:30:00,188.16,188.21,188.04,188.1,3128.0,182.4217,182.4702,182.3054,182.3636,3128.0
2023-05-08 13:00:00,188.1,188.29,188.05,188.29,4151.0,182.3636,182.5478,182.3151,182.5478,4151.0
2023-05-08 13:30:00,188.28,188.4,188.27,188.37,3037.0,182.5381,182.6544,182.5284,182.6253,3037.0
2023-05-08 14:00:00,188.42,188.42,187.97,188.33,7457.0,182.6738,182.6738,182.2375,182.5866,7457.0
2023-05-08 14:30:00,188.39,188.54,188.36,188.5,5482.0,182.6447,182.7902,182.6156,182.7514,5482.0
2023-05-08 15:00:00,188.49,188.5,188.22,188.3,6471.0,182.7417,182.7514,182.4799,182.5575,6471.0
2023-05-08 15:30:00,188.24,188.51,188.24,188.34,12445.0,182.4993,182.7611,182.4993,182.5963,12445.0
2023-05-09 09:30:00,187.58,187.86,187.43,187.86,21311.0,181.8594,182.1309,181.714,182.1309,21311.0
2023-05-09 10:00:00,187.85,187.89,187.52,187.7,4330.0,182.1212,182.16,181.8013,181.9758,4330.0
2023-05-09 10:30:00,187.7,187.85,187.56,187.85,3996.0,181.9758,182.1212,181.84,182.1212,3996.0
2023-05-09 11:00:00,187.81,187.89,187.61,187.77,4851.0,182.0824,182.16,181.8885,182.0436,4851.0
2023-05-09 11:30:00,187.7,187.87,187.59,187.61,7173.0,181.9758,182.1406,181.8691,181.8885,7173.0
2023-05-09 12:00:00,187.61,187.67,187.54,187.59,11761.0,181.8885,181.9467,181.8206,181.8691,11761.0
2023-05-09 12:30:00,187.55,187.75,187.53,187.75,1923.0,181.8303,182.0242,181.811,182.0242,1923.0
2023-05-09 13:00:00,187.81,187.81,187.72,187.72,4476.0,182.0824,182.0824,181.9952,181.9952,4476.0
2023-05-09 13:30:00,187.82,188.01,187.72,188.01,10954.0,182.0921,182.2763,181.9952,182.2763,10954.0
2023-05-09 14:00:00,188.08,188.08,187.9,187.98,15929.0,182.3442,182.3442,182.1697,182.2472,15929.0
2023-05-09 14:30:00,187.97,188.01,187.66,187.83,9366.0,182.2375,182.2763,181.937,182.1018,9366.0
2023-05-09 15:00:00,187.89,187.97,187.75,187.82,24543.0,182.16,182.2375,182.0242,182.0921,24543.0
2023-05-09 15:30:00,187.8,187.92,187.52,187.61,18975.0,182.0727,182.1891,181.8013,181.8885,18975.0
2023-05-10 09:30:00,188.88,189.09,187.87,188.18,23036.0,183.1198,183.3234,182.1406,182.4411,23036.0
2023-05-10 10:00:00,188.62,188.82,188.2,188.23,13663.0,182.8677,183.0616,182.4605,182.4896,13663.0
2023-05-10 10:30:00,188.28,188.3,187.44,187.57,6096.0,182.5381,182.5575,181.7237,181.8497,6096.0
2023-05-10 11:00:00,187.67,188.07,187.67,188.06,5821.0,181.9467,182.3345,181.9467,182.3248,5821.0
2023-05-10 11:30:00,188.13,188.24,187.92,187.92,5825.0,182.3927,182.4993,182.1891,182.1891,5825.0
2023-05-10 12:00:00,187.84,187.88,187.66,187.82,4481.0,182.1115,182.1503,181.937,182.0921,4481.0
2023-05-10 12:30:00,187.76,187.89,187.41,187.41,5324.0,182.0339,182.16,181.6946,181.6946,5324.0
2023-05-10 13:00:00,187.5,187.5,186.75,186.77,8627.0,181.7819,181.7819,181.0547,181.0741,8627.0
2023-05-10 13:30:00,186.96,187.25,186.74,187.25,3457.0,181.2583,181.5395,181.045,181.5395,3457.0
2023-05-10 14:00:00,187.37,187.77,187.37,187.77,8304.0,181.6558,182.0436,181.6558,182.0436,8304.0
2023-05-10 14:30:00,187.69,188.21,187.68,188.03,10942.0,181.9661,182.4702,181.9564,182.2957,10942.0
2023-05-10 15:00:00,188.03,188.8,188.03,188.75,8955.0,182.2957,183.0422,182.2957,182.9937,8955.0
2023-05-10 15:30:00,188.65,188.91,188.38,188.44,19657.0,182.8968,183.1489,182.635,182.6932,19657.0
2023-05-11 09:30:00,188.19,188.19,187.31,187.41,27629.0,182.4508,182.4508,181.5977,181.6946,27629.0
2023-05-11 10:00:00,187.35,187.67,187.25,187.6,3845.0,181.6364,181.9467,181.5395,181.8788,3845.0
2023-05-11 10:30:00,187.55,187.8,187.24,187.8,14875.0,181.8303,182.0727,181.5298,182.0727,14875.0
2023-05-11 11:00:00,187.88,187.92,187.71,187.8,5722.0,182.1503,182.1891,181.9855,182.0727,5722.0
2023-05-11 11:30:00,187.91,188.04,187.82,188.03,3568.0,182.1794,182.3054,182.0921,182.2957,3568.0
2023-05-11 12:00:00,188.06,188.06,187.81,188.03,10035.0,182.3248,182.3248,182.0824,182.2957,10035.0
2023-05-11 12:30:00,188.01,188.13,188.0,188.06,2668.0,182.2763,182.3927,182.2666,182.3248,2668.0
2023-05-11 13:00:00,188.08,188.1,187.77,187.81,4128.0,182.3442,182.3636,182.0436,182.0824,4128.0
2023-05-11 13:30:00,187.9,187.98,187.3,187.72,3510.0,182.1697,182.2472,181.588,181.9952,3510.0
2023-05-11 14:00:00,187.78,187.85,187.64,187.84,9516.0,182.0533,182.1212,181.9176,182.1115,9516.0
2023-05-11 14:30:00,187.89,188.26,187.83,188.18,9087.0,182.16,182.5187,182.1018,182.4411,9087.0
2023-05-11 15:00:00,188.21,188.21,188.02,188.09,6656.0,182.4702,182.4702,182.286,182.3539,6656.0
2023-05-11 15:30:00,188.02,188.21,187.86,188.1,15256.0,182.286,182.4702,182.1309,182.3636,15256.0
2023-05-12 09:30:00,188.66,188.8,188.31,188.4,23633.0,182.9065,183.0422,182.5672,182.6544,23633.0
2023-05-12 10:00:00,188.42,188.42,188.01,188.17,4462.0,182.6738,182.6738,182.2763,182.4314,4462.0
2023-05-12 10:30:00,187.89,187.99,187.77,187.78,5788.0,182.16,182.2569,182.0436,182.0533,5788.0
2023-05-12 11:00:00,187.86,188.03,187.55,187.58,6039.0,182.1309,182.2957,181.8303,181.8594,6039.0
2023-05-12 11:30:00,187.52,187.81,187.48,187.81,3781.0,181.8013,182.0824,181.7625,182.0824,3781.0
2023-05-12 12:00:00,187.8,187.8,187.16,187.19,14465.0,182.0727,182.0727,181.4522,181.4813,14465.0
2023-05-12 12:30:00,187.14,187.29,186.85,186.94,6189.0,181.4328,181.5783,181.1517,181.2389,6189.0
2023-05-12 13:00:00,186.87,187.4,186.87,187.29,2631.0,181.1711,181.6849,181.1711,181.5783,2631.0
2023-05-12 13:30:00,187.26,187.35,186.81,186.81,9364.0,181.5492,181.6364,181.1129,181.1129,9364.0
2023-05-12 14:00:00,186.8,187.03,186.72,186.93,8374.0,181.1032,181.3262,181.0257,181.2293,8374.0
2023-05-12 14:30:00,186.93,187.1,186.76,187.07,10371.0,181.2293,181.3941,181.0644,181.365,10371.0
2023-05-12 15:00:00,187.03,187.31,187.03,187.2,13829.0,181.3262,181.5977,181.3262,181.491,13829.0
2023-05-12 15:30:00,187.3,187.88,187.3,187.87,23381.0,181.588,182.1503,181.588,182.1406,23381.0
2023-05-15 09:30:00,188.17,188.19,187.62,187.62,64179.0,182.4314,182.4508,181.8982,181.8982,64179.0
2023-05-15 10:00:00,187.66,187.66,187.25,187.55,6317.0,181.937,181.937,181.5395,181.8303,6317.0
2023-05-15 10:30:00,187.58,188.01,187.57,187.84,7006.0,181.8594,182.2763,181.8497,182.1115,7006.0
2023-05-15 11:00:00,187.78,188.11,187.78,188.03,5370.0,182.0533,182.3733,182.0533,182.2957,5370.0
2023-05-15 11:30:00,188.02,188.13,187.94,188.08,7856.0,182.286,182.3927,182.2084,182.3442,7856.0
2023-05-15 12:00:00,188.05,188.1,187.94,188.1,10609.0,182.3151,182.3636,182.2084,182.3636,10609.0
2023-05-15 12:30:00,188.07,188.4,187.99,188.4,4523.0,182.3345,182.6544,182.2569,182.6544,4523.0
2023-05-15 13:00:00,188.39,188.67,188.22,188.23,6162.0,182.6447,182.9162,182.4799,182.4896,6162.0
2023-05-15 13:30:00,188.25,188.26,187.92,188.26,6435.0,182.509,182.5187,182.1891,182.5187,6435.0
2023-05-15 14:00:00,188.27,188.38,188.18,188.2,8263.0,182.5284,182.635,182.4411,182.4605,8263.0
2023-05-15 14:30:00,188.25,188.43,188.18,188.31,5940.0,182.509,182.6835,182.4411,182.5672,5940.0
2023-05-15 15:00:00,188.31,188.46,188.26,188.42,10009.0,182.5672,182.7126,182.5187,182.6738,10009.0
2023-05-15 15:30:00,188.4,188.53,188.31,188.53,10885.0,182.6544,182.7805,182.5672,182.7805,10885.0
2023-05-16 09:30:00,188.02,188.33,187.78,187.81,25080.0,182.286,182.5866,182.0533,182.0824,25080.0
2023-05-16 10:00:00,187.86,188.05,187.48,187.82,8694.0,182.1309,182.3151,181.7625,182.0921,8694.0
2023-05-16 10:30:00,187.85,187.92,187.57,187.77,9706.0,182.1212,182.1891,181.8497,182.0436,9706.0
2023-05-16 11:00:00,187.82,188.0,187.7,188.0,5211.0,182.0921,182.2666,181.9758,182.2666,5211.0
2023-05-16 11:30:00,187.66,188.04,187.6,187.91,6445.0,181.937,182.3054,181.8788,182.1794,6445.0
2023-05-16 12:00:00,187.88,188.03,187.8,187.9,9776.0,182.1503,182.2957,182.0727,182.1697,9776.0
2023-05-16 12:30:00,187.84,188.11,187.83,188.0,12980.0,182.1115,182.3733,182.1018,182.2666,12980.0
2023-05-16 13:00:00,188.03,188.05,187.78,187.78,9120.0,182.2957,182.3151,182.0533,182.0533,9120.0
2023-05-16 13:30:00,187.8,187.98,187.73,187.98,3425.0,182.0727,182.2472,182.0049,182.2472,3425.0
2023-05-16 14:00:00,187.92,187.92,187.61,187.68,6006.0,182.1891,182.1891,181.8885,181.9564,6006.0
2023-05-16 14:30:00,187.7,187.92,187.58,187.89,6756.0,181.9758,182.1891,181.8594,182.16,6756.0
2023-05-16 15:00:00,187.85,187.92,187.73,187.9,18481.0,182.1212,182.1891,182.0049,182.1697,18481.0
2023-05-16 15:30:00,187.86,187.87,187.2,187.22,9755.0,182.1309,182.1406,181.491,181.5104,9755.0
2023-05-17 09:30:00,188.13,188.18,187.55,187.56,20644.0,182.3927,182.4411,181.8303,181.84,20644.0
2023-05-17 10:00:00,187.46,187.87,187.45,187.82,8497.0,181.7431,182.1406,181.7334,182.0921,8497.0
2023-05-17 10:30:00,187.97,188.01,187.84,188.01,2877.0,182.2375,182.2763,182.1115,182.2763,2877.0
2023-05-17 11:00:00,188.04,188.3,187.7,188.08,13760.0,182.3054,182.5575,181.9758,182.3442,13760.0
2023-05-17 11:30:00,188.14,188.37,188.05,188.33,3789.0,182.4023,182.6253,182.3151,182.5866,3789.0
2023-05-17 12:00:00,188.28,188.38,188.26,188.37,8962.0,182.5381,182.635,182.5187,182.6253,8962.0
2023-05-17 12:30:00,188.45,189.2,188.45,189.2,7682.0,182.7029,183.43,182.7029,183.43,7682.0
2023-05-17 13:00:00,189.17,189.54,189.17,189.48,12038.0,183.4009,183.7597,183.4009,183.7015,12038.0
2023-05-17 13:30:00,189.54,189.8,189.52,189.72,15922.0,183.7597,184.0117,183.7403,183.9342,15922.0
2023-05-17 14:00:00,189.76,189.76,189.47,189.56,7841.0,183.9729,183.9729,183.6918,183.779,7841.0
2023-05-17 14:30:00,189.37,189.5,189.2,189.2,8517.0,183.5948,183.7209,183.43,183.43,8517.0
2023-05-17 15:00:00,189.2,189.57,189.18,189.27,9746.0,183.43,183.7887,183.4106,183.4979,9746.0
2023-05-17 15:30:00,189.34,189.61,189.17,189.48,19750.0,183.5658,183.8275,183.4009,183.7015,19750.0
2023-05-18 09:30:00,189.44,189.54,189.39,189.54,14927.0,183.6627,183.7597,183.6142,183.7597,14927.0
2023-05-18 10:00:00,189.43,190.27,189.43,190.22,13775.0,183.653,184.4674,183.653,184.4189,13775.0
2023-05-18 10:30:00,190.36,190.53,190.29,190.32,4745.0,184.5546,184.7195,184.4868,184.5159,4745.0
2023-05-18 11:00:00,190.79,190.79,190.39,190.52,9002.0,184.9715,184.9715,184.5837,184.7098,9002.0
2023-05-18 11:30:00,190.45,190.84,190.42,190.42,13114.0,184.6419,185.02,184.6128,184.6128,13114.0
2023-05-18 12:00:00,190.39,190.4,189.85,189.92,23099.0,184.5837,184.5934,184.0602,184.1281,23099.0
2023-05-18 12:30:00,190.06,190.09,189.84,190.0,12849.0,184.2638,184.2929,184.0505,184.2056,12849.0
2023-05-18 13:00:00,190.14,190.44,190.02,190.12,17198.0,184.3414,184.6322,184.225,184.322,17198.0
2023-05-18 13:30:00,189.98,190.15,189.64,189.65,17044.0,184.1862,184.3511,183.8566,183.8663,17044.0
2023-05-18 14:00:00,189.7,190.24,189.69,190.24,9416.0,183.9148,184.4383,183.9051,184.4383,9416.0
2023-05-18 14:30:00,190.18,190.41,190.18,190.41,11404.0,184.3801,184.6031,184.3801,184.6031,11404.0
2023-05-18 15:00:00,190.46,190.83,190.32,190.71,10398.0,184.6516,185.0103,184.5159,184.894,10398.0
2023-05-18 15:30:00,190.75,191.56,190.7,191.38,25374.0,184.9328,185.7181,184.8843,185.5435,25374.0
2023-05-19 09:30:00,191.72,192.0,191.69,191.95,20970.0,185.8732,186.1446,185.8441,186.0962,20970.0
2023-05-19 10:00:00,191.93,192.01,191.72,191.96,5253.0,186.0768,186.1543,185.8732,186.1059,5253.0
2023-05-19 10:30:00,192.03,192.03,191.67,191.76,11151.0,186.1737,186.1737,185.8247,185.912,11151.0
2023-05-19 11:00:00,191.91,191.91,191.28,191.65,5988.0,186.0574,186.0574,185.4466,185.8053,5988.0
2023-05-19 11:30:00,191.08,191.33,190.53,191.13,11036.0,185.2527,185.4951,184.7195,185.3012,11036.0
2023-05-19 12:00:00,191.08,191.12,190.85,190.95,8035.0,185.2527,185.2915,185.0297,185.1267,8035.0
2023-05-19 12:30:00,190.7,191.2,190.62,191.19,7110.0,184.8843,185.369,184.8067,185.3593,7110.0
2023-05-19 13:00:00,191.05,191.23,191.04,191.22,3184.0,185.2236,185.3981,185.2139,185.3884,3184.0
2023-05-19 13:30:00,191.15,191.15,190.83,190.84,5122.0,185.3206,185.3206,185.0103,185.02,5122.0
2023-05-19 14:00:00,190.75,191.01,190.68,190.97,9069.0,184.9328,185.1848,184.8649,185.146,9069.0
2023-05-19 14:30:00,190.77,191.09,190.69,191.02,9637.0,184.9521,185.2624,184.8746,185.1945,9637.0
2023-05-19 15:00:00,191.09,191.12,190.89,190.89,11751.0,185.2624,185.2915,185.0685,185.0685,11751.0
2023-05-19 15:30:00,190.91,191.25,190.83,191.05,26309.0,185.0879,185.4175,185.0103,185.2236,26309.0
2023-05-22 09:30:00,191.11,191.67,191.11,191.34,29079.0,185.2818,185.8247,185.2818,185.5048,29079.0
2023-05-22 10:00:00,191.3,191.45,190.72,191.45,17090.0,185.466,185.6114,184.9037,185.6114,17090.0
2023-05-22 10:30:00,191.45,191.45,191.08,191.12,6791.0,185.6114,185.6114,185.2527,185.2915,6791.0
2023-05-22 11:00:00,191.31,191.48,191.25,191.46,3702.0,185.4757,185.6405,185.4175,185.6211,3702.0
2023-05-22 11:30:00,191.51,191.55,191.35,191.42,2790.0,185.6696,185.7084,185.5145,185.5823,2790.0
2023-05-22 12:00:00,191.45,191.52,191.22,191.34,9482.0,185.6114,185.6793,185.3884,185.5048,9482.0
2023-05-22 12:30:00,191.26,191.34,191.25,191.33,2958.0,185.4272,185.5048,185.4175,185.4951,2958.0
2023-05-22 13:00:00,191.43,191.48,191.06,191.4,14380.0,185.592,185.6405,185.2333,185.5629,14380.0
2023-05-22 13:30:00,191.4,191.57,191.4,191.47,3768.0,185.5629,185.7277,185.5629,185.6308,3768.0
2023-05-22 14:00:00,191.41,191.63,191.38,191.63,4437.0,185.5726,185.7859,185.5435,185.7859,4437.0
2023-05-22 14:30:00,191.67,191.87,191.58,191.69,9126.0,185.8247,186.0186,185.7374,185.8441,9126.0
2023-05-22 15:00:00,191.71,191.72,191.5,191.5,4916.0,185.8635,185.8732,185.6599,185.6599,4916.0
2023-05-22 15:30:00,191.25,191.32,191.1,191.19,6988.0,185.4175,185.4854,185.2721,185.3593,6988.0
2023-05-23 09:30:00,190.32,190.82,190.32,190.73,16354.0,184.5159,185.0006,184.5159,184.9134,16354.0
2023-05-23 10:00:00,190.88,190.89,190.63,190.84,13176.0,185.0588,185.0685,184.8164,185.02,13176.0
2023-05-23 10:30:00,190.79,190.95,190.57,190.61,2727.0,184.9715,185.1267,184.7582,184.797,2727.0
2023-05-23 11:00:00,190.69,190.88,190.67,190.88,5597.0,184.8746,185.0588,184.8552,185.0588,5597.0
2023-05-23 11:30:00,190.88,190.94,190.82,190.94,2777.0,185.0588,185.117,185.0006,185.117,2777.0
2023-05-23 12:00:00,190.88,190.88,190.55,190.55,6103.0,185.0588,185.0588,184.7389,184.7389,6103.0
2023-05-23 12:30:00,190.56,190.6,189.89,190.11,13325.0,184.7485,184.7873,184.099,184.3123,13325.0
2023-05-23 13:00:00,190.13,190.36,189.85,189.85,9389.0,184.3317,184.5546,184.0602,184.0602,9389.0
2023-05-23 13:30:00,189.78,189.96,189.64,189.84,10417.0,183.9923,184.1668,183.8566,184.0505,10417.0
2023-05-23 14:00:00,189.88,190.02,188.92,189.21,18929.0,184.0893,184.225,183.1586,183.4397,18929.0
2023-05-23 14:30:00,189.21,189.38,189.06,189.38,7464.0,183.4397,183.6045,183.2943,183.6045,7464.0
2023-05-23 15:00:00,189.39,189.41,189.03,189.32,20424.0,183.6142,183.6336,183.2652,183.5464,20424.0
2023-05-23 15:30:00,189.35,189.5,189.06,189.15,19762.0,183.5754,183.7209,183.2943,183.3815,19762.0
2023-05-24 09:30:00,188.21,188.3,187.84,187.86,21856.0,182.4702,182.5575,182.1115,182.1309,21856.0
2023-05-24 10:00:00,187.71,187.71,187.43,187.56,4122.0,181.9855,181.9855,181.714,181.84,4122.0
2023-05-24 10:30:00,187.68,187.74,187.42,187.42,5155.0,181.9564,182.0145,181.7043,181.7043,5155.0
2023-05-24 11:00:00,187.34,188.05,187.34,187.8,12701.0,181.6267,182.3151,181.6267,182.0727,12701.0
2023-05-24 11:30:00,187.79,187.79,187.39,187.46,14656.0,182.063,182.063,181.6752,181.7431,14656.0
2023-05-24 12:00:00,187.59,187.69,187.27,187.28,14932.0,181.8691,181.9661,181.5589,181.5686,14932.0
2023-05-24 12:30:00,187.33,187.58,187.32,187.51,5064.0,181.6171,181.8594,181.6074,181.7916,5064.0
2023-05-24 13:00:00,187.51,187.65,187.36,187.49,7463.0,181.7916,181.9273,181.6461,181.7722,7463.0
2023-05-24 13:30:00,187.56,187.95,187.56,187.81,3865.0,181.84,182.2181,181.84,182.0824,3865.0
2023-05-24 14:00:00,187.86,187.9,187.4,187.4,8800.0,182.1309,182.1697,181.6849,181.6849,8800.0
2023-05-24 14:30:00,187.41,187.71,187.38,187.46,5850.0,181.6946,181.9855,181.6655,181.7431,5850.0
2023-05-24 15:00:00,187.46,188.31,187.38,188.14,7372.0,181.7431,182.5672,181.6655,182.4023,7372.0
2023-05-24 15:30:00,188.22,188.5,187.6,187.77,23512.0,182.4799,182.7514,181.8788,182.0436,23512.0
2023-05-25 09:30:00,189.45,189.51,188.45,188.73,24436.0,183.6724,183.7306,182.7029,182.9744,24436.0
2023-05-25 10:00:00,188.82,188.87,188.3,188.5,17097.0,183.0616,183.1101,182.5575,182.7514,17097.0
2023-05-25 10:30:00,188.43,188.96,188.43,188.79,3729.0,182.6835,183.1973,182.6835,183.0325,3729.0
2023-05-25 11:00:00,188.86,189.29,188.86,188.88,10204.0,183.1004,183.5173,183.1004,183.1198,10204.0
2023-05-25 11:30:00,188.82,188.83,188.32,188.41,22934.0,183.0616,183.0713,182.5769,182.6641,22934.0
2023-05-25 12:00:00,188.59,189.12,188.59,189.05,5447.0,182.8386,183.3525,182.8386,183.2846,5447.0
2023-05-25 12:30:00,189.1,189.11,188.81,188.86,7833.0,183.3331,183.3428,183.0519,183.1004,7833.0
2023-05-25 13:00:00,188.83,189.37,188.82,189.37,1733.0,183.0713,183.5948,183.0616,183.5948,1733.0
2023-05-25 13:30:00,189.33,189.47,189.22,189.27,14166.0,183.5561,183.6918,183.4494,183.4979,14166.0
2023-05-25 14:00:00,189.91,189.91,189.39,189.52,6073.0,184.1184,184.1184,183.6142,183.7403,6073.0
2023-05-25 14:30:00,189.48,189.49,188.92,189.03,7370.0,183.7015,183.7112,183.1586,183.2652,7370.0
2023-05-25 15:00:00,189.11,189.65,189.06,189.61,15349.0,183.3428,183.8663,183.2943,183.8275,15349.0
2023-05-25 15:30:00,189.53,189.73,189.19,189.23,56652.0,183.75,183.9439,183.4203,183.4591,56652.0
2023-05-26 09:30:00,189.69,190.6,189.69,190.34,35987.0,183.9051,184.7873,183.9051,184.5353,35987.0
2023-05-26 10:00:00,190.55,191.33,190.4,191.33,7875.0,184.7389,185.4951,184.5934,185.4951,7875.0
2023-05-26 10:30:00,191.51,191.72,191.38,191.62,15680.0,185.6696,185.8732,185.5435,185.7762,15680.0
2023-05-26 11:00:00,191.69,191.69,191.07,191.22,11616.0,185.8441,185.8441,185.243,185.3884,11616.0
2023-05-26 11:30:00,191.21,191.64,191.2,191.44,17736.0,185.3787,185.7956,185.369,185.6017,17736.0
2023-05-26 12:00:00,191.45,191.77,191.43,191.77,6888.0,185.6114,185.9216,185.592,185.9216,6888.0
2023-05-26 12:30:00,191.79,191.85,191.7,191.7,6905.0,185.941,185.9992,185.8538,185.8538,6905.0
2023-05-26 13:00:00,191.81,191.87,191.62,191.67,16516.0,185.9604,186.0186,185.7762,185.8247,16516.0
2023-05-26 13:30:00,191.69,191.8,191.49,191.67,4555.0,185.8441,185.9507,185.6502,185.8247,4555.0
2023-05-26 14:00:00,191.68,191.79,191.47,191.79,9113.0,185.8344,185.941,185.6308,185.941,9113.0
2023-05-26 14:30:00,191.81,192.09,191.75,191.96,10235.0,185.9604,186.2319,185.9023,186.1059,10235.0
2023-05-26 15:00:00,191.99,192.18,191.9,191.93,15054.0,186.1349,186.3191,186.0477,186.0768,15054.0
2023-05-26 15:30:00,191.9,192.06,191.76,191.84,30838.0,186.0477,186.2028,185.912,185.9895,30838.0
2023-05-30 09:30:00,192.89,193.08,192.41,192.45,34198.0,187.0075,187.1917,186.5421,186.5809,34198.0
2023-05-30 10:00:00,192.12,192.71,192.01,192.01,12561.0,186.261,186.833,186.1543,186.1543,12561.0
2023-05-30 10:30:00,192.22,192.36,192.04,192.23,10572.0,186.3579,186.4937,186.1834,186.3676,10572.0
2023-05-30 11:00:00,192.31,192.34,191.76,191.79,7727.0,186.4452,186.4743,185.912,185.941,7727.0
2023-05-30 11:30:00,192.09,192.24,192.09,192.2,6181.0,186.2319,186.3773,186.2319,186.3385,6181.0
2023-05-30 12:00:00,192.21,192.21,191.88,191.89,6064.0,186.3482,186.3482,186.0283,186.038,6064.0
2023-05-30 12:30:00,191.97,192.07,191.67,192.07,5778.0,186.1155,186.2125,185.8247,186.2125,5778.0
2023-05-30 13:00:00,192.09,192.09,191.59,191.6,5057.0,186.2319,186.2319,185.7471,185.7568,5057.0
2023-05-30 13:30:00,191.58,191.71,191.57,191.64,1445.0,185.7374,185.8635,185.7277,185.7956,1445.0
2023-05-30 14:00:00,191.38,191.93,191.33,191.9,7426.0,185.5435,186.0768,185.4951,186.0477,7426.0
2023-05-30 14:30:00,191.93,192.29,191.89,191.97,18254.0,186.0768,186.4258,186.038,186.1155,18254.0
2023-05-30 15:00:00,192.0,192.07,191.85,192.04,5743.0,186.1446,186.2125,185.9992,186.1834,5743.0
2023-05-30 15:30:00,192.06,192.13,191.73,191.94,19590.0,186.2028,186.2707,185.8829,186.0865,19590.0
2023-05-31 09:30:00,191.06,191.57,191.04,191.15,26630.0,185.2333,185.7277,185.2139,185.3206,26630.0
2023-05-31 10:00:00,191.08,191.12,190.31,190.38,8344.0,185.2527,185.2915,184.5062,184.574,8344.0
2023-05-31 10:30:00,190.42,190.58,190.3,190.5,8272.0,184.6128,184.7679,184.4965,184.6904,8272.0
2023-05-31 11:00:00,190.49,190.49,190.28,190.36,5716.0,184.6807,184.6807,184.4771,184.5546,5716.0
2023-05-31 11:30:00,190.26,190.61,190.25,190.48,2565.0,184.4577,184.797,184.448,184.671,2565.0
2023-05-31 12:00:00,190.47,190.63,190.42,190.49,3039.0,184.6613,184.8164,184.6128,184.6807,3039.0
2023-05-31 12:30:00,190.56,190.74,190.36,190.58,6610.0,184.7485,184.9231,184.5546,184.7679,6610.0
2023-05-31 13:00:00,190.6,190.77,190.58,190.75,3943.0,184.7873,184.9521,184.7679,184.9328,3943.0
2023-05-31 13:30:00,190.91,191.22,190.81,191.2,7550.0,185.0879,185.3884,184.9909,185.369,7550.0
2023-05-31 14:00:00,191.16,191.38,191.05,191.28,18148.0,185.3302,185.5435,185.2236,185.4466,18148.0
2023-05-31 14:30:00,191.31,191.33,190.96,191.03,8548.0,185.4757,185.4951,185.1363,185.2042,8548.0
2023-05-31 15:00:00,191.13,191.15,190.92,191.15,8508.0,185.3012,185.3206,185.0976,185.3206,8508.0
2023-05-31 15:30:00,191.09,191.52,190.88,190.99,29710.0,185.2624,185.6793,185.0588,185.1654,29710.0
2023-06-01 09:30:00,191.09,191.09,190.56,190.75,14633.0,185.2624,185.2624,184.7485,184.9328,14633.0
2023-06-01 10:00:00,191.0,191.28,190.85,191.09,6460.0,185.1751,185.4466,185.0297,185.2624,6460.0
2023-06-01 10:30:00,191.08,191.8,191.06,191.75,11098.0,185.2527,185.9507,185.2333,185.9023,11098.0
2023-06-01 11:00:00,191.72,192.09,191.63,192.06,7200.0,185.8732,186.2319,185.7859,186.2028,7200.0
2023-06-01 11:30:00,192.06,192.51,192.06,192.51,8671.0,186.2028,186.6391,186.2028,186.6391,8671.0
2023-06-01 12:00:00,192.58,192.85,192.52,192.75,9284.0,186.7069,186.9687,186.6488,186.8718,9284.0
2023-06-01 12:30:00,192.84,192.84,192.64,192.75,8337.0,186.959,186.959,186.7651,186.8718,8337.0
2023-06-01 13:00:00,192.81,192.85,192.64,192.67,7654.0,186.9299,186.9687,186.7651,186.7942,7654.0
2023-06-01 13:30:00,192.67,192.9,192.63,192.88,4368.0,186.7942,187.0172,186.7554,186.9978,4368.0
2023-06-01 14:00:00,192.93,193.03,192.85,192.93,8779.0,187.0463,187.1432,186.9687,187.0463,8779.0
2023-06-01 14:30:00,192.92,193.13,192.87,193.11,5971.0,187.0366,187.2402,186.9881,187.2208,5971.0
2023-06-01 15:00:00,193.13,193.35,192.89,192.9,13745.0,187.2402,187.4535,187.0075,187.0172,13745.0
2023-06-01 15:30:00,192.84,192.87,192.43,192.82,34672.0,186.959,186.9881,186.5615,186.9396,34672.0
2023-06-02 09:30:00,193.91,195.02,193.91,194.14,59444.0,187.9964,189.0725,187.9964,188.2194,59444.0
2023-06-02 10:00:00,194.08,194.7,194.04,194.48,13957.0,188.1612,188.7623,188.1224,188.549,13957.0
2023-06-02 10:30:00,194.58,195.22,194.47,195.22,14194.0,188.646,189.2664,188.5393,189.2664,14194.0
2023-06-02 11:00:00,195.3,195.6,195.29,195.6,14028.0,189.344,189.6348,189.3343,189.6348,14028.0
2023-06-02 11:30:00,195.58,195.62,195.17,195.52,6963.0,189.6155,189.6542,189.218,189.5573,6963.0
2023-06-02 12:00:00,195.45,195.53,195.26,195.48,11673.0,189.4894,189.567,189.3052,189.5185,11673.0
2023-06-02 12:30:00,195.53,195.79,195.46,195.73,9198.0,189.567,189.819,189.4991,189.7609,9198.0
2023-06-02 13:00:00,195.73,195.88,195.59,195.86,2971.0,189.7609,189.9063,189.6251,189.8869,2971.0
2023-06-02 13:30:00,195.84,195.86,195.62,195.78,8552.0,189.8675,189.8869,189.6542,189.8094,8552.0
2023-06-02 14:00:00,195.77,195.86,195.5,195.68,11644.0,189.7997,189.8869,189.5379,189.7124,11644.0
2023-06-02 14:30:00,195.69,195.89,195.69,195.87,4526.0,189.7221,189.916,189.7221,189.8966,4526.0
2023-06-02 15:00:00,195.89,196.04,195.78,195.81,9593.0,189.916,190.0614,189.8094,189.8384,9593.0
2023-06-02 15:30:00,195.77,195.85,195.57,195.57,27165.0,189.7997,189.8772,189.6058,189.6058,27165.0
2023-06-05 09:30:00,195.72,196.21,195.58,195.75,26858.0,189.7512,190.2262,189.6155,189.7803,26858.0
2023-06-05 10:00:00,196.21,196.21,195.57,195.64,6581.0,190.2262,190.2262,189.6058,189.6736,6581.0
2023-06-05 10:30:00,195.74,196.03,195.73,195.96,5100.0,189.7706,190.0517,189.7609,189.9839,5100.0
2023-06-05 11:00:00,195.96,196.14,195.88,196.11,6772.0,189.9839,190.1584,189.9063,190.1293,6772.0
2023-06-05 11:30:00,196.09,196.22,196.03,196.13,7109.0,190.1099,190.2359,190.0517,190.1487,7109.0
2023-06-05 12:00:00,196.15,196.38,196.07,196.3,4752.0,190.1681,190.3911,190.0905,190.3135,4752.0
2023-06-05 12:30:00,196.28,196.41,196.2,196.4,7837.0,190.2941,190.4201,190.2165,190.4104,7837.0
2023-06-05 13:00:00,196.41,196.44,195.87,195.87,12005.0,190.4201,190.4492,189.8966,189.8966,12005.0
2023-06-05 13:30:00,195.85,195.96,195.78,195.94,19702.0,189.8772,189.9839,189.8094,189.9645,19702.0
2023-06-05 14:00:00,195.89,195.9,195.59,195.68,6579.0,189.916,189.9257,189.6251,189.7124,6579.0
2023-06-05 14:30:00,195.73,195.73,195.02,195.55,19059.0,189.7609,189.7609,189.0725,189.5864,19059.0
2023-06-05 15:00:00,195.43,195.44,195.01,195.33,8561.0,189.47,189.4797,189.0628,189.3731,8561.0
2023-06-05 15:30:00,195.39,195.57,195.27,195.34,32326.0,189.4312,189.6058,189.3149,189.3828,32326.0
2023-06-06 09:30:00,195.14,195.17,194.72,195.11,20245.0,189.1889,189.218,188.7817,189.1598,20245.0
2023-06-06 10:00:00,195.17,195.54,195.16,195.47,9541.0,189.218,189.5767,189.2083,189.5088,9541.0
2023-06-06 10:30:00,195.48,195.9,195.45,195.71,6314.0,189.5185,189.9257,189.4894,189.7415,6314.0
2023-06-06 11:00:00,195.8,195.82,195.3,195.43,6168.0,189.8287,189.8481,189.344,189.47,6168.0
2023-06-06 11:30:00,195.59,195.86,195.53,195.8,8111.0,189.6251,189.8869,189.567,189.8287,8111.0
2023-06-06 12:00:00,195.82,195.98,195.56,195.56,22917.0,189.8481,190.0033,189.5961,189.5961,22917.0
2023-06-06 12:30:00,195.68,195.68,195.24,195.24,5815.0,189.7124,189.7124,189.2858,189.2858,5815.0
2023-06-06 13:00:00,195.27,195.64,195.24,195.26,11335.0,189.3149,189.6736,189.2858,189.3052,11335.0
2023-06-06 13:30:00,195.43,195.44,195.14,195.14,8050.0,189.47,189.4797,189.1889,189.1889,8050.0
2023-06-06 14:00:00,195.14,195.51,195.13,195.51,3797.0,189.1889,189.5476,189.1792,189.5476,3797.0
2023-06-06 14:30:00,195.51,195.62,195.43,195.57,6709.0,189.5476,189.6542,189.47,189.6058,6709.0
2023-06-06 15:00:00,195.68,195.82,195.66,195.82,14887.0,189.7124,189.8481,189.693,189.8481,14887.0
2023-06-06 15:30:00,195.77,195.96,195.54,195.77,21690.0,189.7997,189.9839,189.5767,189.7997,21690.0
2023-06-07 09:30:00,195.96,196.43,195.95,196.32,17710.0,189.9839,190.4395,189.9742,190.3329,17710.0
2023-06-07 10:00:00,196.27,196.29,195.7,195.75,11111.0,190.2844,190.3038,189.7318,189.7803,11111.0
2023-06-07 10:30:00,195.94,195.94,195.3,195.48,3829.0,189.9645,189.9645,189.344,189.5185,3829.0
2023-06-07 11:00:00,195.47,195.65,195.38,195.5,2949.0,189.5088,189.6833,189.4216,189.5379,2949.0
2023-06-07 11:30:00,195.7,195.7,195.25,195.3,1472.0,189.7318,189.7318,189.2955,189.344,1472.0
2023-06-07 12:00:00,195.15,195.36,195.0,195.0,5560.0,189.1986,189.4022,189.0531,189.0531,5560.0
2023-06-07 12:30:00,195.21,195.39,195.05,195.06,5567.0,189.2567,189.4312,189.1016,189.1113,5567.0
2023-06-07 13:00:00,194.98,195.24,194.82,194.97,7580.0,189.0338,189.2858,188.8786,189.0241,7580.0
2023-06-07 13:30:00,194.97,194.97,194.73,194.88,5053.0,189.0241,189.0241,188.7914,188.9368,5053.0
2023-06-07 14:00:00,195.03,195.31,195.03,195.09,5455.0,189.0822,189.3537,189.0822,189.1404,5455.0
2023-06-07 14:30:00,195.15,195.15,194.89,195.09,8022.0,189.1986,189.1986,188.9465,189.1404,8022.0
2023-06-07 15:00:00,195.13,195.23,194.87,195.06,19310.0,189.1792,189.2761,188.9271,189.1113,19310.0
2023-06-07 15:30:00,195.1,195.1,194.75,194.87,24353.0,189.1501,189.1501,188.8108,188.9271,24353.0
2023-06-08 09:30:00,194.91,195.21,194.6,194.88,21081.0,188.9659,189.2567,188.6653,188.9368,21081.0
2023-06-08 10:00:00,195.01,195.36,195.01,195.36,559.0,189.0628,189.4022,189.0628,189.4022,559.0
2023-06-08 10:30:00,195.36,195.58,195.11,195.58,5004.0,189.4022,189.6155,189.1598,189.6155,5004.0
2023-06-08 11:00:00,195.65,195.7,195.55,195.7,4269.0,189.6833,189.7318,189.5864,189.7318,4269.0
2023-06-08 11:30:00,195.74,195.74,195.61,195.7,3465.0,189.7706,189.7706,189.6445,189.7318,3465.0
2023-06-08 12:00:00,195.63,196.16,195.58,196.16,12519.0,189.6639,190.1778,189.6155,190.1778,12519.0
2023-06-08 12:30:00,196.08,196.08,195.78,195.86,2849.0,190.1002,190.1002,189.8094,189.8869,2849.0
2023-06-08 13:00:00,195.9,195.98,195.78,195.84,11493.0,189.9257,190.0033,189.8094,189.8675,11493.0
2023-06-08 13:30:00,195.81,195.81,195.54,195.65,2103.0,189.8384,189.8384,189.5767,189.6833,2103.0
2023-06-08 14:00:00,195.66,195.9,195.66,195.9,1452.0,189.693,189.9257,189.693,189.9257,1452.0
2023-06-08 14:30:00,195.94,196.1,195.94,196.02,5955.0,189.9645,190.1196,189.9645,190.042,5955.0
2023-06-08 15:00:00,196.06,196.17,196.03,196.07,11242.0,190.0808,190.1875,190.0517,190.0905,11242.0
2023-06-08 15:30:00,196.0,196.33,196.0,196.14,6178.0,190.0226,190.3426,190.0226,190.1584,6178.0
2023-06-09 09:30:00,196.59,197.16,196.58,197.13,20643.0,190.5947,191.1473,190.585,191.1182,20643.0
2023-06-09 10:00:00,197.14,197.43,197.14,197.42,4412.0,191.1279,191.409,191.1279,191.3993,4412.0
2023-06-09 10:30:00,197.47,197.49,196.81,197.01,123494.0,191.4478,191.4672,190.8079,191.0018,123494.0
2023-06-09 11:00:00,197.03,197.28,196.47,196.55,8344.0,191.0212,191.2636,190.4783,190.5559,8344.0
2023-06-09 11:30:00,196.34,196.64,196.22,196.28,8355.0,190.3523,190.6431,190.2359,190.2941,8355.0
2023-06-09 12:00:00,196.32,196.42,196.02,196.37,4388.0,190.3329,190.4298,190.042,190.3814,4388.0
2023-06-09 12:30:00,196.25,196.36,196.05,196.36,4713.0,190.265,190.3717,190.0711,190.3717,4713.0
2023-06-09 13:00:00,196.42,196.54,196.4,196.5,4217.0,190.4298,190.5462,190.4104,190.5074,4217.0
2023-06-09 13:30:00,196.65,196.84,196.6,196.78,20668.0,190.6528,190.837,190.6043,190.7789,20668.0
2023-06-09 14:00:00,196.69,196.84,196.65,196.74,6199.0,190.6916,190.837,190.6528,190.7401,6199.0
2023-06-09 14:30:00,196.61,196.63,196.51,196.63,2312.0,190.614,190.6334,190.5171,190.6334,2312.0
2023-06-09 15:00:00,196.62,196.68,196.44,196.56,13530.0,190.6237,190.6819,190.4492,190.5656,13530.0
2023-06-09 15:30:00,196.57,196.65,196.35,196.47,11342.0,190.5753,190.6528,190.362,190.4783,11342.0
2023-06-12 09:30:00,196.95,197.07,196.8,196.94,21900.0,190.9437,191.06,190.7982,190.934,21900.0
2023-06-12 10:00:00,196.9,196.99,196.73,196.91,4560.0,190.8952,190.9825,190.7304,190.9049,4560.0
2023-06-12 10:30:00,196.81,196.92,196.77,196.89,820.0,190.8079,190.9146,190.7692,190.8855,820.0
2023-06-12 11:00:00,196.79,196.91,196.77,196.9,3157.0,190.7886,190.9049,190.7692,190.8952,3157.0
2023-06-12 11:30:00,196.94,197.08,196.94,197.04,9582.0,190.934,191.0697,190.934,191.0309,9582.0
2023-06-12 12:00:00,197.08,197.13,197.02,197.12,11395.0,191.0697,191.1182,191.0115,191.1085,11395.0
2023-06-12 12:30:00,197.13,197.27,197.11,197.27,6057.0,191.1182,191.2539,191.0988,191.2539,6057.0
2023-06-12 13:00:00,197.28,197.28,197.21,197.22,1906.0,191.2636,191.2636,191.1957,191.2054,1906.0
2023-06-12 13:30:00,197.15,197.37,197.15,197.37,6071.0,191.1376,191.3509,191.1376,191.3509,6071.0
2023-06-12 14:00:00,197.42,197.42,197.34,197.36,3763.0,191.3993,191.3993,191.3218,191.3412,3763.0
2023-06-12 14:30:00,197.41,197.76,197.36,197.75,65291.0,191.3896,191.729,191.3412,191.7193,65291.0
2023-06-12 15:00:00,197.77,198.25,197.77,198.06,16342.0,191.7387,192.204,191.7387,192.0198,16342.0
2023-06-12 15:30:00,198.03,198.31,198.0,198.3,14279.0,191.9907,192.2622,191.9617,192.2525,14279.0
2023-06-13 09:30:00,199.17,199.61,199.09,199.43,26806.0,193.096,193.5226,193.0184,193.348,26806.0
2023-06-13 10:00:00,199.24,199.29,198.69,199.09,8532.0,193.1638,193.2123,192.6306,193.0184,8532.0
2023-06-13 10:30:00,198.93,199.46,198.93,199.41,11108.0,192.8633,193.3771,192.8633,193.3287,11108.0
2023-06-13 11:00:00,199.29,199.89,199.24,199.64,9543.0,193.2123,193.794,193.1638,193.5516,9543.0
2023-06-13 11:30:00,199.7,199.7,199.41,199.41,6483.0,193.6098,193.6098,193.3287,193.3287,6483.0
2023-06-13 12:00:00,199.23,199.65,199.2,199.65,6092.0,193.1541,193.5613,193.1251,193.5613,6092.0
2023-06-13 12:30:00,199.6,199.76,199.59,199.7,2839.0,193.5129,193.668,193.5032,193.6098,2839.0
2023-06-13 13:00:00,199.81,199.86,199.58,199.86,3799.0,193.7165,193.7649,193.4935,193.7649,3799.0
2023-06-13 13:30:00,199.81,199.89,199.62,199.69,3685.0,193.7165,193.794,193.5322,193.6001,3685.0
2023-06-13 14:00:00,199.68,199.75,199.38,199.39,5093.0,193.5904,193.6583,193.2996,193.3093,5093.0
2023-06-13 14:30:00,199.19,199.41,199.03,199.41,10075.0,193.1154,193.3287,192.9602,193.3287,10075.0
2023-06-13 15:00:00,199.41,199.66,199.4,199.46,6070.0,193.3287,193.571,193.319,193.3771,6070.0
2023-06-13 15:30:00,199.49,199.68,199.41,199.68,17660.0,193.4062,193.5904,193.3287,193.5904,17660.0
2023-06-14 09:30:00,199.73,200.05,199.6,199.89,21344.0,193.6389,193.9491,193.5129,193.794,21344.0
2023-06-14 10:00:00,200.01,200.34,200.01,200.08,7406.0,193.9104,194.2303,193.9104,193.9782,7406.0
2023-06-14 10:30:00,200.15,200.39,200.15,200.15,5520.0,194.0461,194.2788,194.0461,194.0461,5520.0
2023-06-14 11:00:00,200.11,200.7,200.11,200.54,5402.0,194.0073,194.5793,194.0073,194.4242,5402.0
2023-06-14 11:30:00,200.54,200.57,200.31,200.39,6752.0,194.4242,194.4533,194.2012,194.2788,6752.0
2023-06-14 12:00:00,200.27,200.44,200.09,200.37,8735.0,194.1624,194.3272,193.9879,194.2594,8735.0
2023-06-14 12:30:00,200.29,200.33,200.22,200.33,26266.0,194.1818,194.2206,194.1139,194.2206,26266.0
2023-06-14 13:00:00,200.15,200.17,199.94,200.01,8658.0,194.0461,194.0655,193.8425,193.9104,8658.0
2023-06-14 13:30:00,199.82,200.05,199.82,199.95,11146.0,193.7261,193.9491,193.7261,193.8522,11146.0
2023-06-14 14:00:00,199.87,199.87,198.28,198.72,16061.0,193.7746,193.7746,192.2331,192.6597,16061.0
2023-06-14 14:30:00,198.63,199.78,198.54,199.43,11020.0,192.5724,193.6874,192.4852,193.348,11020.0
2023-06-14 15:00:00,199.76,200.32,199.26,200.02,13489.0,193.668,194.2109,193.1832,193.92,13489.0
2023-06-14 15:30:00,199.54,199.88,198.98,199.88,29399.0,193.4547,193.7843,192.9118,193.7843,29399.0
2023-06-15 09:30:00,199.48,200.65,199.47,200.59,31724.0,193.3965,194.5308,193.3868,194.4727,31724.0
2023-06-15 10:00:00,200.77,201.0,200.55,200.94,15915.0,194.6472,194.8702,194.4339,194.812,15915.0
2023-06-15 10:30:00,200.73,201.13,200.53,200.98,6463.0,194.6084,194.9962,194.4145,194.8508,6463.0
2023-06-15 11:00:00,200.95,201.41,200.94,201.41,27494.0,194.8217,195.2677,194.812,195.2677,27494.0
2023-06-15 11:30:00,201.51,201.76,201.29,201.61,7757.0,195.3646,195.607,195.1513,195.4616,7757.0
2023-06-15 12:00:00,201.56,201.68,201.41,201.68,6255.0,195.4131,195.5294,195.2677,195.5294,6255.0
2023-06-15 12:30:00,201.73,201.73,201.54,201.68,7627.0,195.5779,195.5779,195.3937,195.5294,7627.0
2023-06-15 13:00:00,201.66,201.66,201.33,201.6,6202.0,195.51,195.51,195.1901,195.4519,6202.0
2023-06-15 13:30:00,201.7,202.11,201.62,202.03,8306.0,195.5488,195.9463,195.4713,195.8688,8306.0
2023-06-15 14:00:00,202.1,202.1,201.83,202.06,10550.0,195.9366,195.9366,195.6748,195.8978,10550.0
2023-06-15 14:30:00,202.14,202.97,202.14,202.97,16699.0,195.9754,196.7801,195.9754,196.7801,16699.0
2023-06-15 15:00:00,202.92,202.99,202.58,202.7,15674.0,196.7316,196.7995,196.402,196.5183,15674.0
2023-06-15 15:30:00,202.73,202.87,202.28,202.47,18108.0,196.5474,196.6831,196.1111,196.2953,18108.0
2023-06-16 09:30:00,203.59,203.59,202.4,202.55,25413.0,197.3812,197.3812,196.2275,196.3729,25413.0
2023-06-16 10:00:00,202.67,203.0,202.57,203.0,40003.0,196.4892,196.8092,196.3923,196.8092,40003.0
2023-06-16 10:30:00,203.04,203.06,202.39,202.82,6321.0,196.8479,196.8673,196.2178,196.6347,6321.0
2023-06-16 11:00:00,202.58,202.87,202.12,202.12,7491.0,196.402,196.6831,195.956,195.956,7491.0
2023-06-16 11:30:00,202.39,202.49,202.23,202.47,10235.0,196.2178,196.3147,196.0627,196.2953,10235.0
2023-06-16 12:00:00,202.49,202.76,202.38,202.73,7838.0,196.3147,196.5765,196.2081,196.5474,7838.0
2023-06-16 12:30:00,202.7,203.03,202.7,202.98,4035.0,196.5183,196.8383,196.5183,196.7898,4035.0
2023-06-16 13:00:00,202.92,202.93,202.62,202.64,2636.0,196.7316,196.7413,196.4408,196.4601,2636.0
2023-06-16 13:30:00,202.62,202.62,202.46,202.56,5242.0,196.4408,196.4408,196.2856,196.3826,5242.0
2023-06-16 14:00:00,202.54,202.56,202.35,202.45,2563.0,196.3632,196.3826,196.179,196.2759,2563.0
2023-06-16 14:30:00,202.24,202.34,202.04,202.04,8453.0,196.0723,196.1693,195.8784,195.8784,8453.0
2023-06-16 15:00:00,202.03,202.04,201.7,201.79,25146.0,195.8688,195.8784,195.5488,195.6361,25146.0
2023-06-16 15:30:00,201.81,202.11,201.54,201.71,38936.0,195.6555,195.9463,195.3937,195.5585,38936.0
2023-06-20 09:30:00,200.65,201.14,200.63,200.74,25373.0,194.5308,195.0059,194.5114,194.6181,25373.0
2023-06-20 10:00:00,200.7,200.77,199.74,199.75,7484.0,194.5793,194.6472,193.6486,193.6583,7484.0
2023-06-20 10:30:00,199.71,200.08,199.71,199.98,7182.0,193.6195,193.9782,193.6195,193.8813,7182.0
2023-06-20 11:00:00,200.06,200.24,199.98,200.06,4973.0,193.9588,194.1333,193.8813,193.9588,4973.0
2023-06-20 11:30:00,200.1,200.27,200.1,200.18,4806.0,193.9976,194.1624,193.9976,194.0752,4806.0
2023-06-20 12:00:00,200.15,200.69,200.1,200.69,8269.0,194.0461,194.5696,193.9976,194.5696,8269.0
2023-06-20 12:30:00,200.66,201.01,200.61,200.97,6362.0,194.5405,194.8799,194.4921,194.8411,6362.0
2023-06-20 13:00:00,200.93,201.09,200.83,201.04,9121.0,194.8023,194.9574,194.7053,194.9089,9121.0
2023-06-20 13:30:00,201.05,201.14,200.77,200.77,5396.0,194.9186,195.0059,194.6472,194.6472,5396.0
2023-06-20 14:00:00,200.76,201.05,200.76,201.05,3311.0,194.6375,194.9186,194.6375,194.9186,3311.0
2023-06-20 14:30:00,201.04,201.04,200.71,200.84,4407.0,194.9089,194.9089,194.589,194.715,4407.0
2023-06-20 15:00:00,200.78,200.81,200.68,200.75,17363.0,194.6569,194.686,194.5599,194.6278,17363.0
2023-06-20 15:30:00,200.84,201.04,200.69,200.76,30371.0,194.715,194.9089,194.5696,194.6375,30371.0
2023-06-21 09:30:00,200.2,200.2,199.67,199.68,24351.0,194.0946,194.0946,193.5807,193.5904,24351.0
2023-06-21 10:00:00,199.74,200.0,199.47,199.74,5186.0,193.6486,193.9007,193.3868,193.6486,5186.0
2023-06-21 10:30:00,199.81,199.92,199.39,199.59,7836.0,193.7165,193.8231,193.3093,193.5032,7836.0
2023-06-21 11:00:00,199.75,199.77,199.37,199.71,5650.0,193.6583,193.6777,193.2899,193.6195,5650.0
2023-06-21 11:30:00,199.72,200.02,199.68,199.69,6480.0,193.6292,193.92,193.5904,193.6001,6480.0
2023-06-21 12:00:00,199.68,199.99,199.64,199.92,6881.0,193.5904,193.891,193.5516,193.8231,6881.0
2023-06-21 12:30:00,200.05,200.09,199.68,199.79,4218.0,193.9491,193.9879,193.5904,193.6971,4218.0
2023-06-21 13:00:00,199.56,199.88,199.56,199.64,9711.0,193.4741,193.7843,193.4741,193.5516,9711.0
2023-06-21 13:30:00,199.65,200.03,199.64,200.03,4004.0,193.5613,193.9297,193.5516,193.9297,4004.0
2023-06-21 14:00:00,199.99,200.39,199.98,200.39,7463.0,193.891,194.2788,193.8813,194.2788,7463.0
2023-06-21 14:30:00,200.46,200.48,200.26,200.32,7763.0,194.3466,194.366,194.1527,194.2109,7763.0
2023-06-21 15:00:00,200.3,200.3,199.95,199.95,18573.0,194.1915,194.1915,193.8522,193.8522,18573.0
2023-06-21 15:30:00,199.97,199.97,199.44,199.6,15152.0,193.8716,193.8716,193.3577,193.5129,15152.0
2023-06-22 09:30:00,198.99,199.45,198.95,199.4,22485.0,192.9215,193.3674,192.8827,193.319,22485.0
2023-06-22 10:00:00,199.56,200.0,199.42,199.85,8729.0,193.4741,193.9007,193.3383,193.7552,8729.0
2023-06-22 10:30:00,199.84,199.96,199.22,199.37,3127.0,193.7455,193.8619,193.1444,193.2899,3127.0
2023-06-22 11:00:00,199.41,199.7,199.4,199.66,3809.0,193.3287,193.6098,193.319,193.571,3809.0
2023-06-22 11:30:00,199.59,200.04,199.59,199.86,4383.0,193.5032,193.9394,193.5032,193.7649,4383.0
2023-06-22 12:00:00,199.86,199.86,199.63,199.8,5499.0,193.7649,193.7649,193.5419,193.7068,5499.0
2023-06-22 12:30:00,199.84,199.91,199.71,199.74,2263.0,193.7455,193.8134,193.6195,193.6486,2263.0
2023-06-22 13:00:00,199.7,199.7,199.41,199.64,111919.0,193.6098,193.6098,193.3287,193.5516,111919.0
2023-06-22 13:30:00,199.64,199.91,199.61,199.9,7949.0,193.5516,193.8134,193.5226,193.8037,7949.0
2023-06-22 14:00:00,199.96,200.08,199.87,200.06,6530.0,193.8619,193.9782,193.7746,193.9588,6530.0
2023-06-22 14:30:00,200.03,200.27,199.98,200.26,9716.0,193.9297,194.1624,193.8813,194.1527,9716.0
2023-06-22 15:00:00,200.22,200.26,199.94,199.94,12469.0,194.1139,194.1527,193.8425,193.8425,12469.0
2023-06-22 15:30:00,199.86,200.34,199.82,200.3,14496.0,193.7649,194.2303,193.7261,194.1915,14496.0
2023-06-23 09:30:00,198.09,198.15,197.89,198.15,14314.0,192.7659,192.8243,192.5713,192.8243,14314.0
2023-06-23 10:00:00,198.23,198.43,198.2,198.23,5563.0,192.9022,193.0968,192.873,192.9022,5563.0
2023-06-23 10:30:00,198.3,198.49,198.09,198.1,8073.0,192.9703,193.1552,192.7659,192.7757,8073.0
2023-06-23 11:00:00,198.19,198.29,197.99,197.99,4367.0,192.8633,192.9606,192.6686,192.6686,4367.0
2023-06-23 11:30:00,198.01,198.39,198.01,198.35,5320.0,192.6881,193.0579,192.6881,193.019,5320.0
2023-06-23 12:00:00,198.42,198.64,198.32,198.64,8232.0,193.0871,193.3012,192.9898,193.3012,8232.0
2023-06-23 12:30:00,198.73,198.84,198.61,198.71,8832.0,193.3887,193.4958,193.272,193.3693,8832.0
2023-06-23 13:00:00,198.69,198.84,198.62,198.79,3806.0,193.3498,193.4958,193.2817,193.4471,3806.0
2023-06-23 13:30:00,198.86,198.92,198.72,198.72,4835.0,193.5152,193.5736,193.379,193.379,4835.0
2023-06-23 14:00:00,198.74,198.74,198.42,198.47,7335.0,193.3985,193.3985,193.0871,193.1357,7335.0
2023-06-23 14:30:00,198.44,198.44,197.96,198.06,5730.0,193.1065,193.1065,192.6394,192.7367,5730.0
2023-06-23 15:00:00,197.84,198.23,197.84,198.02,4603.0,192.5227,192.9022,192.5227,192.6978,4603.0
2023-06-23 15:30:00,198.09,198.4,198.0,198.08,18171.0,192.7659,193.0676,192.6784,192.7562,18171.0
2023-06-26 09:30:00,197.96,198.68,197.91,198.68,26660.0,192.6394,193.3401,192.5908,193.3401,26660.0
2023-06-26 10:00:00,198.63,198.72,198.39,198.5,10665.0,193.2914,193.379,193.0579,193.1649,10665.0
2023-06-26 10:30:00,198.43,198.43,197.76,198.2,6442.0,193.0968,193.0968,192.4448,192.873,6442.0
2023-06-26 11:00:00,198.25,198.25,197.66,197.8,19007.0,192.9216,192.9216,192.3475,192.4837,19007.0
2023-06-26 11:30:00,197.88,198.0,197.76,197.97,2507.0,192.5616,192.6784,192.4448,192.6492,2507.0
2023-06-26 12:00:00,197.96,197.97,197.59,197.65,19211.0,192.6394,192.6492,192.2794,192.3378,19211.0
2023-06-26 12:30:00,197.62,197.68,197.38,197.67,4173.0,192.3086,192.367,192.075,192.3572,4173.0
2023-06-26 13:00:00,197.72,197.74,197.5,197.65,5226.0,192.4059,192.4253,192.1918,192.3378,5226.0
2023-06-26 13:30:00,197.81,197.81,197.62,197.63,1875.0,192.4935,192.4935,192.3086,192.3183,1875.0
2023-06-26 14:00:00,197.55,197.65,197.42,197.61,10834.0,192.2405,192.3378,192.1139,192.2988,10834.0
2023-06-26 14:30:00,197.65,197.95,197.64,197.8,6135.0,192.3378,192.6297,192.328,192.4837,6135.0
2023-06-26 15:00:00,197.85,197.93,197.71,197.79,9932.0,192.5324,192.6102,192.3962,192.474,9932.0
2023-06-26 15:30:00,197.79,197.9,197.13,197.18,11987.0,192.474,192.581,191.8317,191.8804,11987.0
2023-06-27 09:30:00,197.62,198.07,197.62,197.77,40235.0,192.3086,192.7465,192.3086,192.4545,40235.0
2023-06-27 10:00:00,197.96,197.97,197.57,197.92,6345.0,192.6394,192.6492,192.2599,192.6005,6345.0
2023-06-27 10:30:00,197.93,198.15,197.82,198.15,6485.0,192.6102,192.8243,192.5032,192.8243,6485.0
2023-06-27 11:00:00,198.16,198.21,197.84,198.18,8341.0,192.8341,192.8827,192.5227,192.8535,8341.0
2023-06-27 11:30:00,198.4,198.59,198.35,198.56,4022.0,193.0676,193.2525,193.019,193.2233,4022.0
2023-06-27 12:00:00,198.57,198.74,198.5,198.7,6890.0,193.233,193.3985,193.1649,193.3595,6890.0
2023-06-27 12:30:00,198.74,199.06,198.73,198.92,5246.0,193.3985,193.7099,193.3887,193.5736,5246.0
2023-06-27 13:00:00,198.94,199.23,198.88,199.21,3651.0,193.5931,193.8753,193.5347,193.8558,3651.0
2023-06-27 13:30:00,199.3,199.5,199.25,199.5,6569.0,193.9434,194.138,193.8948,194.138,6569.0
2023-06-27 14:00:00,199.49,199.65,199.47,199.58,7855.0,194.1283,194.284,194.1088,194.2159,7855.0
2023-06-27 14:30:00,199.64,199.66,199.42,199.49,4552.0,194.2743,194.2937,194.0602,194.1283,4552.0
2023-06-27 15:00:00,199.46,199.75,199.46,199.71,6232.0,194.0991,194.3813,194.0991,194.3424,6232.0
2023-06-27 15:30:00,199.69,199.75,199.42,199.47,13680.0,194.3229,194.3813,194.0602,194.1088,13680.0
2023-06-28 09:30:00,199.1,199.15,198.75,199.12,45046.0,193.7488,193.7975,193.4082,193.7683,45046.0
2023-06-28 10:00:00,199.07,199.33,198.79,199.28,4125.0,193.7196,193.9726,193.4471,193.924,4125.0
2023-06-28 10:30:00,199.36,199.64,199.33,199.56,16046.0,194.0018,194.2743,193.9726,194.1964,16046.0
2023-06-28 11:00:00,199.49,199.6,199.33,199.38,5367.0,194.1283,194.2354,193.9726,194.0213,5367.0
2023-06-28 11:30:00,199.5,199.78,199.5,199.71,7655.0,194.138,194.4105,194.138,194.3424,7655.0
2023-06-28 12:00:00,199.68,200.13,199.67,199.9,690816.0,194.3132,194.7511,194.3035,194.5273,690816.0
2023-06-28 12:30:00,199.65,199.67,198.95,199.0,15278.0,194.284,194.3035,193.6028,193.6515,15278.0
2023-06-28 13:00:00,199.08,199.33,198.9,199.33,4976.0,193.7293,193.9726,193.5542,193.9726,4976.0
2023-06-28 13:30:00,199.43,199.46,199.05,199.16,10388.0,194.0699,194.0991,193.7001,193.8072,10388.0
2023-06-28 14:00:00,199.27,199.48,199.26,199.43,12055.0,193.9142,194.1186,193.9045,194.0699,12055.0
2023-06-28 14:30:00,199.44,199.46,199.19,199.25,9916.0,194.0797,194.0991,193.8364,193.8948,9916.0
2023-06-28 15:00:00,199.28,199.38,198.94,199.18,14038.0,193.924,194.0213,193.5931,193.8266,14038.0
2023-06-28 15:30:00,199.19,199.61,199.1,199.61,22331.0,193.8364,194.2451,193.7488,194.2451,22331.0
2023-06-29 09:30:00,199.5,199.9,199.29,199.83,23975.0,194.138,194.5273,193.9337,194.4592,23975.0
2023-06-29 10:00:00,199.93,199.94,199.53,199.76,24948.0,194.5565,194.5662,194.1672,194.3911,24948.0
2023-06-29 10:30:00,199.73,199.8,199.42,199.7,3769.0,194.3619,194.43,194.0602,194.3327,3769.0
2023-06-29 11:00:00,199.59,200.14,199.59,200.14,5626.0,194.2256,194.7608,194.2256,194.7608,5626.0
2023-06-29 11:30:00,200.13,200.23,200.07,200.12,9391.0,194.7511,194.8484,194.6927,194.7414,9391.0
2023-06-29 12:00:00,200.18,200.34,200.02,200.34,2095.0,194.7998,194.9555,194.6441,194.9555,2095.0
2023-06-29 12:30:00,200.34,200.42,200.1,200.13,9256.0,194.9555,195.0333,194.7219,194.7511,9256.0
2023-06-29 13:00:00,200.17,200.18,199.87,200.18,6628.0,194.79,194.7998,194.4981,194.7998,6628.0
2023-06-29 13:30:00,200.19,200.19,199.89,199.9,8484.0,194.8095,194.8095,194.5176,194.5273,8484.0
2023-06-29 14:00:00,199.8,199.96,199.61,199.92,13138.0,194.43,194.5857,194.2451,194.5468,13138.0
2023-06-29 14:30:00,199.92,200.02,199.78,200.02,16306.0,194.5468,194.6441,194.4105,194.6441,16306.0
2023-06-29 15:00:00,200.03,200.19,200.02,200.13,7157.0,194.6538,194.8095,194.6441,194.7511,7157.0
2023-06-29 15:30:00,200.11,200.34,199.91,200.33,14187.0,194.7316,194.9555,194.537,194.9457,14187.0
2023-06-30 09:30:00,201.83,202.39,201.8,202.38,25589.0,196.4054,196.9504,196.3762,196.9406,25589.0
2023-06-30 10:00:00,202.4,202.73,202.37,202.62,16164.0,196.9601,197.2812,196.9309,197.1742,16164.0
2023-06-30 10:30:00,202.64,202.64,202.32,202.42,13871.0,197.1936,197.1936,196.8823,196.9796,13871.0
2023-06-30 11:00:00,202.39,202.63,202.39,202.41,7276.0,196.9504,197.1839,196.9504,196.9698,7276.0
2023-06-30 11:30:00,202.33,202.33,202.15,202.32,6095.0,196.892,196.892,196.7168,196.8823,6095.0
2023-06-30 12:00:00,202.39,202.55,202.33,202.55,5732.0,196.9504,197.1061,196.892,197.1061,5732.0
2023-06-30 12:30:00,202.68,202.82,202.61,202.81,4074.0,197.2326,197.3688,197.1645,197.3591,4074.0
2023-06-30 13:00:00,202.77,202.84,202.72,202.82,2527.0,197.3202,197.3883,197.2715,197.3688,2527.0
2023-06-30 13:30:00,202.85,202.96,202.82,202.9,5397.0,197.398,197.505,197.3688,197.4467,5397.0
2023-06-30 14:00:00,202.93,203.08,202.87,203.07,8223.0,197.4759,197.6218,197.4175,197.6121,8223.0
2023-06-30 14:30:00,203.08,203.08,202.86,202.94,9371.0,197.6218,197.6218,197.4077,197.4856,9371.0
2023-06-30 15:00:00,202.95,203.07,202.84,203.05,15213.0,197.4953,197.6121,197.3883,197.5926,15213.0
2023-06-30 15:30:00,203.01,203.16,202.65,202.65,27899.0,197.5537,197.6997,197.2034,197.2034,27899.0
2023-07-03 09:30:00,202.64,202.79,202.43,202.79,18279.0,197.1936,197.3396,196.9893,197.3396,18279.0
2023-07-03 10:00:00,202.86,202.87,202.68,202.85,5518.0,197.4077,197.4175,197.2326,197.398,5518.0
2023-07-03 10:30:00,202.72,202.76,202.61,202.61,2717.0,197.2715,197.3104,197.1645,197.1645,2717.0
2023-07-03 11:00:00,202.75,202.88,202.71,202.86,6420.0,197.3007,197.4272,197.2618,197.4077,6420.0
2023-07-03 11:30:00,202.84,202.9,202.78,202.86,11400.0,197.3883,197.4467,197.3299,197.4077,11400.0
2023-07-03 12:00:00,202.87,203.0,202.85,202.99,6276.0,197.4175,197.544,197.398,197.5342,6276.0
2023-07-03 12:30:00,202.97,203.06,202.92,203.0,4484.0,197.5148,197.6024,197.4661,197.544,4484.0
2023-07-05 09:30:00,202.12,202.72,202.1,202.61,20516.0,196.6876,197.2715,196.6682,197.1645,20516.0
2023-07-05 10:00:00,202.62,202.87,202.54,202.84,11653.0,197.1742,197.4175,197.0963,197.3883,11653.0
2023-07-05 10:30:00,202.93,202.93,202.66,202.91,11758.0,197.4759,197.4759,197.2131,197.4564,11758.0
2023-07-05 11:00:00,202.94,202.97,202.76,202.78,8025.0,197.4856,197.5148,197.3104,197.3299,8025.0
2023-07-05 11:30:00,202.89,202.94,202.67,202.71,5233.0,197.4369,197.4856,197.2228,197.2618,5233.0
2023-07-05 12:00:00,202.67,202.71,202.58,202.71,71604.0,197.2228,197.2618,197.1353,197.2618,71604.0
2023-07-05 12:30:00,202.68,202.73,202.44,202.68,22161.0,197.2326,197.2812,196.999,197.2326,22161.0
2023-07-05 13:00:00,202.66,202.74,202.59,202.67,5579.0,197.2131,197.291,197.145,197.2228,5579.0
2023-07-05 13:30:00,202.62,202.72,202.59,202.71,4510.0,197.1742,197.2715,197.145,197.2618,4510.0
2023-07-05 14:00:00,202.81,202.82,202.31,202.49,9272.0,197.3591,197.3688,196.8725,197.0477,9272.0
2023-07-05 14:30:00,202.5,202.83,202.49,202.81,6190.0,197.0574,197.3785,197.0477,197.3591,6190.0
2023-07-05 15:00:00,202.84,202.95,202.81,202.92,6863.0,197.3883,197.4953,197.3591,197.4661,6863.0
2023-07-05 15:30:00,202.95,202.97,202.71,202.72,11648.0,197.4953,197.5148,197.2618,197.2715,11648.0
2023-07-06 09:30:00,200.87,201.08,200.26,200.33,18357.0,195.4712,195.6756,194.8776,194.9457,18357.0
2023-07-06 10:00:00,200.39,200.39,200.0,200.04,14096.0,195.0041,195.0041,194.6246,194.6635,14096.0
2023-07-06 10:30:00,200.12,200.13,199.88,199.9,3411.0,194.7414,194.7511,194.5078,194.5273,3411.0
2023-07-06 11:00:00,199.96,199.97,199.84,199.95,3315.0,194.5857,194.5954,194.4689,194.5759,3315.0
2023-07-06 11:30:00,200.06,200.3,200.06,200.3,9432.0,194.683,194.9165,194.683,194.9165,9432.0
2023-07-06 12:00:00,200.34,200.64,200.34,200.64,3599.0,194.9555,195.2474,194.9555,195.2474,3599.0
2023-07-06 12:30:00,200.68,200.83,200.62,200.83,3308.0,195.2863,195.4323,195.2279,195.4323,3308.0
2023-07-06 13:00:00,200.84,200.97,200.79,200.84,3536.0,195.442,195.5685,195.3934,195.442,3536.0
2023-07-06 13:30:00,200.82,200.98,200.71,200.96,3619.0,195.4226,195.5783,195.3155,195.5588,3619.0
2023-07-06 14:00:00,201.03,201.03,200.81,200.85,7168.0,195.6269,195.6269,195.4128,195.4518,7168.0
2023-07-06 14:30:00,200.91,201.2,200.9,201.18,8849.0,195.5101,195.7924,195.5004,195.7729,8849.0
2023-07-06 15:00:00,201.12,201.18,200.97,201.05,6107.0,195.7145,195.7729,195.5685,195.6464,6107.0
2023-07-06 15:30:00,201.04,201.14,200.93,201.0,28660.0,195.6367,195.734,195.5296,195.5977,28660.0
2023-07-07 09:30:00,200.63,201.35,200.49,201.35,19263.0,195.2377,195.9383,195.1014,195.9383,19263.0
2023-07-07 10:00:00,201.22,201.3,201.02,201.05,2148.0,195.8118,195.8897,195.6172,195.6464,2148.0
2023-07-07 10:30:00,200.78,201.1,200.78,201.0,16429.0,195.3836,195.695,195.3836,195.5977,16429.0
2023-07-07 11:00:00,201.19,201.27,201.1,201.1,2986.0,195.7826,195.8605,195.695,195.695,2986.0
2023-07-07 11:30:00,201.19,201.3,201.19,201.28,3021.0,195.7826,195.8897,195.7826,195.8702,3021.0
2023-07-07 12:00:00,201.37,201.64,201.37,201.62,5143.0,195.9578,196.2205,195.9578,196.2011,5143.0
2023-07-07 12:30:00,201.69,202.19,201.69,202.19,10771.0,196.2692,196.7557,196.2692,196.7557,10771.0
2023-07-07 13:00:00,202.26,202.39,202.25,202.39,5595.0,196.8239,196.9504,196.8141,196.9504,5595.0
2023-07-07 13:30:00,202.21,202.31,201.91,201.97,16293.0,196.7752,196.8725,196.4833,196.5417,16293.0
2023-07-07 14:00:00,201.99,202.03,201.91,202.03,3203.0,196.5611,196.6,196.4833,196.6,3203.0
2023-07-07 14:30:00,202.03,202.03,201.72,201.74,8741.0,196.6,196.6,196.2984,196.3178,8741.0
2023-07-07 15:00:00,201.73,201.73,201.39,201.39,5878.0,196.3081,196.3081,195.9772,195.9772,5878.0
2023-07-07 15:30:00,201.33,201.39,200.42,200.51,13190.0,195.9189,195.9772,195.0333,195.1209,13190.0
2023-07-10 09:30:00,200.35,200.91,200.35,200.69,24885.0,194.9652,195.5101,194.9652,195.2961,24885.0
2023-07-10 10:00:00,200.98,201.14,200.87,201.06,3545.0,195.5783,195.734,195.4712,195.6561,3545.0
2023-07-10 10:30:00,200.83,200.83,200.51,200.57,7842.0,195.4323,195.4323,195.1209,195.1793,7842.0
2023-07-10 11:00:00,200.37,200.6,200.37,200.6,3978.0,194.9847,195.2085,194.9847,195.2085,3978.0
2023-07-10 11:30:00,200.75,200.81,200.4,200.55,3264.0,195.3544,195.4128,195.0139,195.1598,3264.0
2023-07-10 12:00:00,200.53,200.53,200.19,200.47,4248.0,195.1404,195.1404,194.8095,195.082,4248.0
2023-07-10 12:30:00,200.51,200.75,200.48,200.75,2992.0,195.1209,195.3544,195.0917,195.3544,2992.0
2023-07-10 13:00:00,200.78,200.81,200.69,200.79,4730.0,195.3836,195.4128,195.2961,195.3934,4730.0
2023-07-10 13:30:00,200.87,200.87,200.7,200.73,4685.0,195.4712,195.4712,195.3058,195.335,4685.0
2023-07-10 14:00:00,200.72,200.89,200.55,200.88,18767.0,195.3253,195.4907,195.1598,195.481,18767.0
2023-07-10 14:30:00,200.92,200.94,200.74,200.89,11703.0,195.5199,195.5393,195.3447,195.4907,11703.0
2023-07-10 15:00:00,200.81,200.89,200.7,200.83,7721.0,195.4128,195.4907,195.3058,195.4323,7721.0
2023-07-10 15:30:00,200.78,201.05,200.6,201.05,13641.0,195.3836,195.6464,195.2085,195.6464,13641.0
2023-07-11 09:30:00,201.51,201.64,201.04,201.41,16571.0,196.094,196.2205,195.6367,195.9967,16571.0
2023-07-11 10:00:00,201.03,201.44,200.96,201.4,4581.0,195.6269,196.0259,195.5588,195.987,4581.0
2023-07-11 10:30:00,201.38,201.63,201.34,201.59,5535.0,195.9675,196.2108,195.9286,196.1719,5535.0
2023-07-11 11:00:00,201.67,201.75,201.53,201.54,10494.0,196.2497,196.3276,196.1135,196.1232,10494.0
2023-07-11 11:30:00,201.54,201.96,201.5,201.96,10045.0,196.1232,196.5319,196.0843,196.5319,10045.0
2023-07-11 12:00:00,202.08,202.08,201.88,201.88,5655.0,196.6487,196.6487,196.4541,196.4541,5655.0
2023-07-11 12:30:00,201.69,201.97,201.69,201.9,9632.0,196.2692,196.5417,196.2692,196.4735,9632.0
2023-07-11 13:00:00,201.92,201.93,201.72,201.76,6064.0,196.493,196.5027,196.2984,196.3373,6064.0
2023-07-11 13:30:00,201.77,201.84,201.71,201.84,3506.0,196.347,196.4152,196.2886,196.4152,3506.0
2023-07-11 14:00:00,201.8,201.87,201.59,201.7,4121.0,196.3762,196.4443,196.1719,196.2789,4121.0
2023-07-11 14:30:00,201.7,202.04,201.66,201.98,6082.0,196.2789,196.6098,196.24,196.5514,6082.0
2023-07-11 15:00:00,201.94,202.11,201.91,202.04,5450.0,196.5125,196.6779,196.4833,196.6098,5450.0
2023-07-11 15:30:00,202.02,202.72,201.96,202.47,32898.0,196.5903,197.2715,196.5319,197.0282,32898.0
2023-07-12 09:30:00,204.21,204.52,204.03,204.52,33454.0,198.7215,199.0231,198.5463,199.0231,33454.0
2023-07-12 10:00:00,204.45,204.66,204.32,204.6,5645.0,198.955,199.1594,198.8285,199.101,5645.0
2023-07-12 10:30:00,204.62,204.7,204.42,204.42,16701.0,199.1204,199.1983,198.9258,198.9258,16701.0
2023-07-12 11:00:00,204.51,204.55,204.4,204.4,6306.0,199.0134,199.0523,198.9063,198.9063,6306.0
2023-07-12 11:30:00,204.35,204.4,203.6,203.65,11350.0,198.8577,198.9063,198.1278,198.1765,11350.0
2023-07-12 12:00:00,203.7,203.9,203.54,203.71,13951.0,198.2252,198.4198,198.0695,198.2349,13951.0
2023-07-12 12:30:00,203.77,204.14,203.77,203.94,4195.0,198.2933,198.6533,198.2933,198.4587,4195.0
2023-07-12 13:00:00,204.02,204.16,203.91,204.16,7481.0,198.5366,198.6728,198.4295,198.6728,7481.0
2023-07-12 13:30:00,204.15,204.26,204.14,204.15,10100.0,198.6631,198.7701,198.6533,198.6631,10100.0
2023-07-12 14:00:00,204.18,204.4,204.18,204.4,2911.0,198.6923,198.9063,198.6923,198.9063,2911.0
2023-07-12 14:30:00,204.3,204.4,204.09,204.17,6719.0,198.809,198.9063,198.6047,198.6825,6719.0
2023-07-12 15:00:00,204.2,204.2,203.74,203.82,22305.0,198.7117,198.7117,198.2641,198.3419,22305.0
2023-07-12 15:30:00,203.88,204.16,203.88,204.05,17572.0,198.4003,198.6728,198.4003,198.5658,17572.0
2023-07-13 09:30:00,205.07,205.25,204.95,205.24,20579.0,199.5583,199.7335,199.4416,199.7238,20579.0
2023-07-13 10:00:00,205.26,205.26,205.06,205.09,4815.0,199.7432,199.7432,199.5486,199.5778,4815.0
2023-07-13 10:30:00,205.17,205.26,205.12,205.26,10366.0,199.6557,199.7432,199.607,199.7432,10366.0
2023-07-13 11:00:00,205.33,205.33,205.06,205.16,9429.0,199.8114,199.8114,199.5486,199.6459,9429.0
2023-07-13 11:30:00,205.1,205.3,205.03,205.3,8758.0,199.5875,199.7822,199.5194,199.7822,8758.0
2023-07-13 12:00:00,205.36,205.4,205.26,205.37,3164.0,199.8405,199.8795,199.7432,199.8503,3164.0
2023-07-13 12:30:00,205.34,205.46,205.31,205.41,4449.0,199.8211,199.9379,199.7919,199.8892,4449.0
2023-07-13 13:00:00,205.34,205.44,205.22,205.43,8990.0,199.8211,199.9184,199.7043,199.9087,8990.0
2023-07-13 13:30:00,205.51,205.51,205.44,205.45,4575.0,199.9865,199.9865,199.9184,199.9281,4575.0
2023-07-13 14:00:00,205.42,205.67,205.41,205.55,10759.0,199.8989,200.1422,199.8892,200.0254,10759.0
2023-07-13 14:30:00,205.52,205.68,205.51,205.61,7980.0,199.9962,200.1519,199.9865,200.0838,7980.0
2023-07-13 15:00:00,205.69,205.93,205.67,205.91,13572.0,200.1617,200.3952,200.1422,200.3758,13572.0
2023-07-13 15:30:00,205.97,206.16,205.83,205.88,20198.0,200.4341,200.619,200.2979,200.3466,20198.0
2023-07-14 09:30:00,206.37,206.56,206.25,206.5,34042.0,200.8234,201.0083,200.7066,200.9499,34042.0
2023-07-14 10:00:00,206.45,206.65,206.17,206.28,6409.0,200.9012,201.0959,200.6288,200.7358,6409.0
2023-07-14 10:30:00,206.32,206.33,205.83,206.05,15343.0,200.7747,200.7845,200.2979,200.512,15343.0
2023-07-14 11:00:00,206.12,206.28,206.08,206.27,5780.0,200.5801,200.7358,200.5412,200.7261,5780.0
2023-07-14 11:30:00,206.3,206.37,206.12,206.28,4545.0,200.7553,200.8234,200.5801,200.7358,4545.0
2023-07-14 12:00:00,206.12,206.14,206.01,206.07,4892.0,200.5801,200.5996,200.4731,200.5315,4892.0
2023-07-14 12:30:00,206.05,206.09,205.89,205.96,3902.0,200.512,200.5509,200.3563,200.4244,3902.0
2023-07-14 13:00:00,205.97,205.97,205.73,205.9,9410.0,200.4341,200.4341,200.2006,200.366,9410.0
2023-07-14 13:30:00,205.93,206.1,205.93,205.96,4386.0,200.3952,200.5607,200.3952,200.4244,4386.0
2023-07-14 14:00:00,205.94,206.14,205.82,205.83,32044.0,200.405,200.5996,200.2882,200.2979,32044.0
2023-07-14 14:30:00,205.84,205.94,205.66,205.7,23352.0,200.3076,200.405,200.1325,200.1714,23352.0
2023-07-14 15:00:00,205.66,205.81,205.38,205.59,13832.0,200.1325,200.2784,199.86,200.0644,13832.0
2023-07-14 15:30:00,205.57,205.66,205.42,205.5,18750.0,200.0449,200.1325,199.8989,199.9768,18750.0
2023-07-17 09:30:00,205.64,205.91,205.64,205.88,24438.0,200.113,200.3758,200.113,200.3466,24438.0
2023-07-17 10:00:00,205.93,206.13,205.93,206.06,6264.0,200.3952,200.5898,200.3952,200.5217,6264.0
2023-07-17 10:30:00,206.05,206.15,205.97,206.11,12281.0,200.512,200.6093,200.4341,200.5704,12281.0
2023-07-17 11:00:00,206.15,206.27,206.05,206.27,3309.0,200.6093,200.7261,200.512,200.7261,3309.0
2023-07-17 11:30:00,206.28,206.4,206.24,206.35,3911.0,200.7358,200.8526,200.6969,200.8039,3911.0
2023-07-17 12:00:00,206.41,206.44,206.28,206.29,4230.0,200.8623,200.8915,200.7358,200.7455,4230.0
2023-07-17 12:30:00,206.23,206.39,206.16,206.39,3574.0,200.6872,200.8429,200.619,200.8429,3574.0
2023-07-17 13:00:00,206.43,206.43,206.29,206.3,4371.0,200.8818,200.8818,200.7455,200.7553,4371.0
2023-07-17 13:30:00,206.37,206.5,206.32,206.43,9787.0,200.8234,200.9499,200.7747,200.8818,9787.0
2023-07-17 14:00:00,206.5,206.61,206.42,206.59,6464.0,200.9499,201.0569,200.8721,201.0375,6464.0
2023-07-17 14:30:00,206.58,206.6,206.44,206.51,9202.0,201.0278,201.0472,200.8915,200.9596,9202.0
2023-07-17 15:00:00,206.56,206.99,206.52,206.8,37994.0,201.0083,201.4267,200.9694,201.2418,37994.0
2023-07-17 15:30:00,206.77,206.78,206.39,206.5,17273.0,201.2126,201.2224,200.8429,200.9499,17273.0
2023-07-18 09:30:00,206.28,206.78,206.19,206.78,29695.0,200.7358,201.2224,200.6482,201.2224,29695.0
2023-07-18 10:00:00,206.9,206.95,206.79,206.88,8714.0,201.3392,201.3878,201.2321,201.3197,8714.0
2023-07-18 10:30:00,206.86,207.13,206.76,207.11,6579.0,201.3002,201.563,201.2029,201.5435,6579.0
2023-07-18 11:00:00,207.18,207.31,207.16,207.17,18291.0,201.6116,201.7381,201.5922,201.6019,18291.0
2023-07-18 11:30:00,207.13,207.65,207.07,207.54,2808.0,201.563,202.069,201.5046,201.962,2808.0
2023-07-18 12:00:00,207.61,207.61,207.31,207.43,6614.0,202.0301,202.0301,201.7381,201.8549,6614.0
2023-07-18 12:30:00,207.49,207.55,207.4,207.4,10313.0,201.9133,201.9717,201.8257,201.8257,10313.0
2023-07-18 13:00:00,207.46,207.68,207.46,207.56,3729.0,201.8841,202.0982,201.8841,201.9814,3729.0
2023-07-18 13:30:00,207.56,207.71,207.56,207.71,4306.0,201.9814,202.1274,201.9814,202.1274,4306.0
2023-07-18 14:00:00,207.73,208.11,207.72,208.11,15516.0,202.1468,202.5166,202.1371,202.5166,15516.0
2023-07-18 14:30:00,208.09,208.16,207.88,208.07,5828.0,202.4972,202.5653,202.2928,202.4777,5828.0
2023-07-18 15:00:00,208.03,208.35,207.91,208.19,15985.0,202.4388,202.7502,202.322,202.5945,15985.0
2023-07-18 15:30:00,208.2,208.34,207.99,208.11,16711.0,202.6042,202.7405,202.3999,202.5166,16711.0
2023-07-19 09:30:00,208.58,208.97,208.34,208.94,20701.0,202.974,203.3535,202.7405,203.3243,20701.0
2023-07-19 10:00:00,208.91,209.05,208.86,208.86,8024.0,203.2951,203.4314,203.2465,203.2465,8024.0
2023-07-19 10:30:00,208.82,209.0,208.36,208.66,7147.0,203.2076,203.3827,202.7599,203.0519,7147.0
2023-07-19 11:00:00,208.61,208.96,208.57,208.86,3844.0,203.0032,203.3438,202.9643,203.2465,3844.0
2023-07-19 11:30:00,208.97,209.0,208.84,209.0,5524.0,203.3535,203.3827,203.227,203.3827,5524.0
2023-07-19 12:00:00,208.97,209.18,208.54,208.61,16213.0,203.3535,203.5579,202.9351,203.0032,16213.0
2023-07-19 12:30:00,208.39,208.59,208.35,208.59,9783.0,202.7891,202.9837,202.7502,202.9837,9783.0
2023-07-19 13:00:00,208.59,208.61,208.25,208.45,8998.0,202.9837,203.0032,202.6529,202.8475,8998.0
2023-07-19 13:30:00,208.47,208.56,208.3,208.45,10165.0,202.867,202.9545,202.7015,202.8475,10165.0
2023-07-19 14:00:00,208.47,208.47,208.15,208.31,10938.0,202.867,202.867,202.5556,202.7113,10938.0
2023-07-19 14:30:00,208.27,208.63,208.26,208.61,11160.0,202.6723,203.0227,202.6626,203.0032,11160.0
2023-07-19 15:00:00,208.61,208.93,208.57,208.8,8082.0,203.0032,203.3146,202.9643,203.1881,8082.0
2023-07-19 15:30:00,208.74,208.74,208.37,208.44,50898.0,203.1297,203.1297,202.7696,202.8378,50898.0
2023-07-20 09:30:00,207.8,208.4,207.8,208.29,25853.0,202.215,202.7988,202.215,202.6918,25853.0
2023-07-20 10:00:00,208.19,208.19,207.59,207.6,4655.0,202.5945,202.5945,202.0106,202.0203,4655.0
2023-07-20 10:30:00,207.56,207.78,207.35,207.69,4363.0,201.9814,202.1955,201.7771,202.1079,4363.0
2023-07-20 11:00:00,207.72,207.95,207.63,207.76,6825.0,202.1371,202.3609,202.0495,202.176,6825.0
2023-07-20 11:30:00,207.76,208.02,207.76,207.92,7049.0,202.176,202.4291,202.176,202.3317,7049.0
2023-07-20 12:00:00,207.9,208.2,207.85,207.88,7057.0,202.3123,202.6042,202.2636,202.2928,7057.0
2023-07-20 12:30:00,207.82,207.82,207.6,207.6,6495.0,202.2344,202.2344,202.0203,202.0203,6495.0
2023-07-20 13:00:00,207.59,207.67,207.53,207.66,3102.0,202.0106,202.0885,201.9522,202.0787,3102.0
2023-07-20 13:30:00,207.67,207.72,207.53,207.61,4495.0,202.0885,202.1371,201.9522,202.0301,4495.0
2023-07-20 14:00:00,207.53,207.54,206.96,207.01,9307.0,201.9522,201.962,201.3975,201.4462,9307.0
2023-07-20 14:30:00,207.03,207.3,207.03,207.16,8886.0,201.4657,201.7284,201.4657,201.5922,8886.0
2023-07-20 15:00:00,207.16,207.17,206.68,206.7,15359.0,201.5922,201.6019,201.1251,201.1445,15359.0
2023-07-20 15:30:00,206.83,207.1,206.83,207.05,17471.0,201.271,201.5338,201.271,201.4851,17471.0
2023-07-21 09:30:00,207.85,207.89,207.28,207.35,21712.0,202.2636,202.3025,201.7089,201.7771,21712.0
2023-07-21 10:00:00,207.35,207.66,207.07,207.11,17177.0,201.7771,202.0787,201.5046,201.5435,17177.0
2023-07-21 10:30:00,207.26,207.64,207.24,207.44,9991.0,201.6895,202.0593,201.67,201.8646,9991.0
2023-07-21 11:00:00,207.5,207.76,207.5,207.71,7846.0,201.923,202.176,201.923,202.1274,7846.0
2023-07-21 11:30:00,207.84,207.84,207.5,207.67,22842.0,202.2539,202.2539,201.923,202.0885,22842.0
2023-07-21 12:00:00,207.66,207.67,207.48,207.55,4409.0,202.0787,202.0885,201.9036,201.9717,4409.0
2023-07-21 12:30:00,207.51,207.51,207.28,207.36,2854.0,201.9328,201.9328,201.7089,201.7868,2854.0
2023-07-21 13:00:00,207.39,207.63,207.38,207.63,2535.0,201.816,202.0495,201.8063,202.0495,2535.0
2023-07-21 13:30:00,207.75,207.93,207.75,207.85,14995.0,202.1663,202.3415,202.1663,202.2636,14995.0
2023-07-21 14:00:00,207.93,207.94,207.54,207.58,2517.0,202.3415,202.3512,201.962,202.0009,2517.0
2023-07-21 14:30:00,207.58,207.76,207.48,207.52,8427.0,202.0009,202.176,201.9036,201.9425,8427.0
2023-07-21 15:00:00,207.46,207.52,207.12,207.24,11061.0,201.8841,201.9425,201.5532,201.67,11061.0
2023-07-21 15:30:00,207.27,207.27,207.06,207.09,15947.0,201.6992,201.6992,201.4949,201.524,15947.0
2023-07-24 09:30:00,207.49,208.0,207.25,207.39,34912.0,201.9133,202.4096,201.6797,201.816,34912.0
2023-07-24 10:00:00,207.52,207.86,207.35,207.85,5300.0,201.9425,202.2734,201.7771,202.2636,5300.0
2023-07-24 10:30:00,207.87,207.97,207.71,207.93,5048.0,202.2831,202.3804,202.1274,202.3415,5048.0
2023-07-24 11:00:00,207.86,208.06,207.69,207.95,5105.0,202.2734,202.468,202.1079,202.3609,5105.0
2023-07-24 11:30:00,207.95,208.02,207.76,207.97,2935.0,202.3609,202.4291,202.176,202.3804,2935.0
2023-07-24 12:00:00,208.02,208.13,207.89,207.93,6511.0,202.4291,202.5361,202.3025,202.3415,6511.0
2023-07-24 12:30:00,208.06,208.07,207.85,207.9,3498.0,202.468,202.4777,202.2636,202.3123,3498.0
2023-07-24 13:00:00,207.9,207.98,207.87,207.95,2421.0,202.3123,202.3901,202.2831,202.3609,2421.0
2023-07-24 13:30:00,207.99,208.17,207.94,208.11,3664.0,202.3999,202.575,202.3512,202.5166,3664.0
2023-07-24 14:00:00,208.16,208.25,208.1,208.11,2893.0,202.5653,202.6529,202.5069,202.5166,2893.0
2023-07-24 14:30:00,208.03,208.03,207.77,207.95,6890.0,202.4388,202.4388,202.1858,202.3609,6890.0
2023-07-24 15:00:00,207.95,207.97,207.55,207.59,6437.0,202.3609,202.3804,201.9717,202.0106,6437.0
2023-07-24 15:30:00,207.61,207.91,207.61,207.89,16428.0,202.0301,202.322,202.0301,202.3025,16428.0
2023-07-25 09:30:00,207.8,208.32,207.8,208.25,28485.0,202.215,202.721,202.215,202.6529,28485.0
2023-07-25 10:00:00,208.25,208.35,208.1,208.15,13110.0,202.6529,202.7502,202.5069,202.5556,13110.0
2023-07-25 10:30:00,208.24,208.24,208.06,208.08,7349.0,202.6431,202.6431,202.468,202.4874,7349.0
2023-07-25 11:00:00,208.14,208.31,208.1,208.28,5103.0,202.5458,202.7113,202.5069,202.6821,5103.0
2023-07-25 11:30:00,208.32,208.6,208.32,208.47,14570.0,202.721,202.9935,202.721,202.867,14570.0
2023-07-25 12:00:00,208.44,208.61,208.44,208.47,3496.0,202.8378,203.0032,202.8378,202.867,3496.0
2023-07-25 12:30:00,208.48,208.74,208.47,208.73,5738.0,202.8767,203.1297,202.867,203.12,5738.0
2023-07-25 13:00:00,208.77,208.85,208.59,208.85,8511.0,203.1589,203.2367,202.9837,203.2367,8511.0
2023-07-25 13:30:00,208.81,208.85,208.7,208.74,3130.0,203.1978,203.2367,203.0908,203.1297,3130.0
2023-07-25 14:00:00,208.71,208.93,208.7,208.93,10126.0,203.1005,203.3146,203.0908,203.3146,10126.0
2023-07-25 14:30:00,208.97,209.04,208.68,208.68,5175.0,203.3535,203.4216,203.0713,203.0713,5175.0
2023-07-25 15:00:00,208.65,208.83,208.65,208.76,6015.0,203.0421,203.2173,203.0421,203.1492,6015.0
2023-07-25 15:30:00,208.7,208.78,208.45,208.45,13066.0,203.0908,203.1686,202.8475,202.8475,13066.0
2023-07-26 09:30:00,207.93,208.28,207.93,208.12,12310.0,202.3415,202.6821,202.3415,202.5264,12310.0
2023-07-26 10:00:00,208.22,208.26,208.07,208.16,9550.0,202.6237,202.6626,202.4777,202.5653,9550.0
2023-07-26 10:30:00,208.2,208.2,207.93,207.97,3097.0,202.6042,202.6042,202.3415,202.3804,3097.0
2023-07-26 11:00:00,207.81,208.05,207.78,208.0,5633.0,202.2247,202.4582,202.1955,202.4096,5633.0
2023-07-26 11:30:00,207.97,208.26,207.97,208.26,6217.0,202.3804,202.6626,202.3804,202.6626,6217.0
2023-07-26 12:00:00,208.2,208.29,208.08,208.09,1993.0,202.6042,202.6918,202.4874,202.4972,1993.0
2023-07-26 12:30:00,208.0,208.01,207.83,207.89,5307.0,202.4096,202.4193,202.2442,202.3025,5307.0
2023-07-26 13:00:00,208.01,208.02,207.86,207.89,15311.0,202.4193,202.4291,202.2734,202.3025,15311.0
2023-07-26 13:30:00,207.88,207.96,207.82,207.93,18046.0,202.2928,202.3707,202.2344,202.3415,18046.0
2023-07-26 14:00:00,208.03,208.23,207.85,208.0,17307.0,202.4388,202.6334,202.2636,202.4096,17307.0
2023-07-26 14:30:00,208.0,209.15,207.99,208.73,13608.0,202.4096,203.5287,202.3999,203.12,13608.0
2023-07-26 15:00:00,208.68,208.72,207.72,208.08,14513.0,203.0713,203.1102,202.1371,202.4874,14513.0
2023-07-26 15:30:00,208.0,208.48,207.86,208.44,14943.0,202.4096,202.8767,202.2734,202.8378,14943.0
2023-07-27 09:30:00,210.06,210.36,209.99,210.09,40651.0,204.4142,204.7062,204.3461,204.4434,40651.0
2023-07-27 10:00:00,210.08,210.1,209.49,209.5,12168.0,204.4337,204.4531,203.8595,203.8693,12168.0
2023-07-27 10:30:00,209.56,209.79,209.36,209.36,2754.0,203.9277,204.1515,203.733,203.733,2754.0
2023-07-27 11:00:00,209.44,209.48,209.26,209.48,3548.0,203.8109,203.8498,203.6357,203.8498,3548.0
2023-07-27 11:30:00,209.56,209.64,209.32,209.35,5182.0,203.9277,204.0055,203.6941,203.7233,5182.0
2023-07-27 12:00:00,209.39,209.83,209.37,209.83,7121.0,203.7622,204.1904,203.7428,204.1904,7121.0
2023-07-27 12:30:00,209.85,209.91,209.72,209.73,7176.0,204.2099,204.2683,204.0834,204.0931,7176.0
2023-07-27 13:00:00,209.89,209.89,208.89,208.89,9541.0,204.2488,204.2488,203.2757,203.2757,9541.0
2023-07-27 13:30:00,208.88,208.88,208.62,208.69,6153.0,203.2659,203.2659,203.0129,203.081,6153.0
2023-07-27 14:00:00,208.76,208.76,207.74,207.93,4862.0,203.1492,203.1492,202.1566,202.3415,4862.0
2023-07-27 14:30:00,207.76,207.77,207.18,207.27,7395.0,202.176,202.1858,201.6116,201.6992,7395.0
2023-07-27 15:00:00,207.25,207.67,207.15,207.22,13338.0,201.6797,202.0885,201.5824,201.6506,13338.0
2023-07-27 15:30:00,207.21,207.34,206.68,207.12,24920.0,201.6408,201.7673,201.1251,201.5532,24920.0
2023-07-28 09:30:00,208.7,208.99,208.44,208.92,31907.0,203.0908,203.373,202.8378,203.3049,31907.0
2023-07-28 10:00:00,208.94,209.12,208.76,208.86,11623.0,203.3243,203.4995,203.1492,203.2465,11623.0
2023-07-28 10:30:00,208.97,208.98,208.74,208.85,13980.0,203.3535,203.3632,203.1297,203.2367,13980.0
2023-07-28 11:00:00,209.06,209.49,209.03,209.37,9044.0,203.4411,203.8595,203.4119,203.7428,9044.0
2023-07-28 11:30:00,209.41,209.52,209.33,209.51,6838.0,203.7817,203.8887,203.7038,203.879,6838.0
2023-07-28 12:00:00,209.52,209.52,209.25,209.46,14776.0,203.8887,203.8887,203.626,203.8303,14776.0
2023-07-28 12:30:00,209.44,209.46,209.23,209.23,11764.0,203.8109,203.8303,203.6065,203.6065,11764.0
2023-07-28 13:00:00,209.14,209.15,208.99,209.0,7914.0,203.5189,203.5287,203.373,203.3827,7914.0
2023-07-28 13:30:00,208.84,208.96,208.37,208.85,5317.0,203.227,203.3438,202.7696,203.2367,5317.0
2023-07-28 14:00:00,208.91,209.18,208.91,209.18,5745.0,203.2951,203.5579,203.2951,203.5579,5745.0
2023-07-28 14:30:00,209.13,209.34,208.86,209.2,10247.0,203.5092,203.7136,203.2465,203.5773,10247.0
2023-07-28 15:00:00,209.24,209.35,209.09,209.09,20774.0,203.6163,203.7233,203.4703,203.4703,20774.0
2023-07-28 15:30:00,209.11,209.31,208.95,209.15,16404.0,203.4898,203.6844,203.3341,203.5287,16404.0
2023-07-31 09:30:00,209.46,209.77,209.11,209.22,23007.0,203.8303,204.132,203.4898,203.5968,23007.0
2023-07-31 10:00:00,209.27,209.65,209.27,209.59,5405.0,203.6455,204.0152,203.6455,203.9569,5405.0
2023-07-31 10:30:00,209.65,209.65,209.4,209.53,8342.0,204.0152,204.0152,203.772,203.8985,8342.0
2023-07-31 11:00:00,209.62,209.63,209.36,209.41,3086.0,203.986,203.9958,203.733,203.7817,3086.0
2023-07-31 11:30:00,209.44,209.44,209.2,209.26,4166.0,203.8109,203.8109,203.5773,203.6357,4166.0
2023-07-31 12:00:00,209.26,209.44,209.25,209.43,3819.0,203.6357,203.8109,203.626,203.8012,3819.0
2023-07-31 12:30:00,209.36,209.36,209.12,209.13,1468.0,203.733,203.733,203.4995,203.5092,1468.0
2023-07-31 13:00:00,209.05,209.3,209.0,209.24,2789.0,203.4314,203.6746,203.3827,203.6163,2789.0
2023-07-31 13:30:00,209.22,209.37,209.2,209.23,3594.0,203.5968,203.7428,203.5773,203.6065,3594.0
2023-07-31 14:00:00,209.27,209.29,209.12,209.2,4867.0,203.6455,203.6649,203.4995,203.5773,4867.0
2023-07-31 14:30:00,209.25,209.31,209.11,209.3,3875.0,203.626,203.6844,203.4898,203.6746,3875.0
2023-07-31 15:00:00,209.26,209.29,209.09,209.19,9944.0,203.6357,203.6649,203.4703,203.5676,9944.0
2023-07-31 15:30:00,209.16,209.68,208.88,209.66,16116.0,203.5384,204.0444,203.2659,204.025,16116.0
2023-08-01 09:30:00,209.0,209.18,208.82,209.09,17646.0,203.3827,203.5579,203.2076,203.4703,17646.0
2023-08-01 10:00:00,209.24,209.34,208.67,208.72,6325.0,203.6163,203.7136,203.0616,203.1102,6325.0
2023-08-01 10:30:00,208.81,209.09,208.81,209.01,12422.0,203.1978,203.4703,203.1978,203.3924,12422.0
2023-08-01 11:00:00,209.0,209.01,208.75,208.87,2031.0,203.3827,203.3924,203.1394,203.2562,2031.0
2023-08-01 11:30:00,208.88,208.92,208.79,208.89,9637.0,203.2659,203.3049,203.1784,203.2757,9637.0
2023-08-01 12:00:00,208.9,208.94,208.66,208.73,3904.0,203.2854,203.3243,203.0519,203.12,3904.0
2023-08-01 12:30:00,208.7,209.0,208.67,209.0,8050.0,203.0908,203.3827,203.0616,203.3827,8050.0
2023-08-01 13:00:00,208.99,209.01,208.91,209.01,4536.0,203.373,203.3924,203.2951,203.3924,4536.0
2023-08-01 13:30:00,208.89,209.0,208.86,209.0,813.0,203.2757,203.3827,203.2465,203.3827,813.0
2023-08-01 14:00:00,209.11,209.24,209.06,209.1,3656.0,203.4898,203.6163,203.4411,203.48,3656.0
2023-08-01 14:30:00,209.11,209.23,209.11,209.12,4680.0,203.4898,203.6065,203.4898,203.4995,4680.0
2023-08-01 15:00:00,209.17,209.29,209.08,209.12,9707.0,203.5481,203.6649,203.4606,203.4995,9707.0
2023-08-01 15:30:00,209.16,209.25,208.95,209.09,26545.0,203.5384,203.626,203.3341,203.4703,26545.0
2023-08-02 09:30:00,207.56,207.56,207.12,207.41,17794.0,201.9814,201.9814,201.5532,201.8354,17794.0
2023-08-02 10:00:00,207.43,207.43,206.8,207.0,6671.0,201.8549,201.8549,201.2418,201.4365,6671.0
2023-08-02 10:30:00,206.99,206.99,206.21,206.29,6295.0,201.4267,201.4267,200.6677,200.7455,6295.0
2023-08-02 11:00:00,206.26,206.49,206.25,206.47,5560.0,200.7164,200.9402,200.7066,200.9207,5560.0
2023-08-02 11:30:00,206.46,206.73,206.07,206.07,6292.0,200.911,201.1737,200.5315,200.5315,6292.0
2023-08-02 12:00:00,206.15,206.23,205.92,206.06,5001.0,200.6093,200.6872,200.3855,200.5217,5001.0
2023-08-02 12:30:00,206.06,206.44,206.06,206.36,11395.0,200.5217,200.8915,200.5217,200.8137,11395.0
2023-08-02 13:00:00,206.44,206.49,206.33,206.41,6161.0,200.8915,200.9402,200.7845,200.8623,6161.0
2023-08-02 13:30:00,206.51,206.62,206.23,206.26,4436.0,200.9596,201.0667,200.6872,200.7164,4436.0
2023-08-02 14:00:00,206.31,206.48,206.24,206.42,6432.0,200.765,200.9304,200.6969,200.8721,6432.0
2023-08-02 14:30:00,206.38,206.38,206.15,206.24,12447.0,200.8331,200.8331,200.6093,200.6969,12447.0
2023-08-02 15:00:00,206.34,206.38,205.73,205.73,13208.0,200.7942,200.8331,200.2006,200.2006,13208.0
2023-08-02 15:30:00,205.74,206.27,205.73,206.04,15120.0,200.2103,200.7261,200.2006,200.5023,15120.0
2023-08-03 09:30:00,205.1,205.48,204.97,205.48,15620.0,199.5875,199.9573,199.461,199.9573,15620.0
2023-08-03 10:00:00,205.53,205.57,204.8,204.89,9454.0,200.006,200.0449,199.2956,199.3832,9454.0
2023-08-03 10:30:00,204.83,205.34,204.82,205.29,17947.0,199.3248,199.8211,199.3151,199.7724,17947.0
2023-08-03 11:00:00,205.33,205.76,205.31,205.7,5741.0,199.8114,200.2298,199.7919,200.1714,5741.0
2023-08-03 11:30:00,205.81,205.87,205.64,205.8,5171.0,200.2784,200.3368,200.113,200.2687,5171.0
2023-08-03 12:00:00,205.69,205.9,205.69,205.78,3254.0,200.1617,200.366,200.1617,200.2493,3254.0
2023-08-03 12:30:00,205.87,206.36,205.83,206.27,3297.0,200.3368,200.8137,200.2979,200.7261,3297.0
2023-08-03 13:00:00,206.23,206.34,206.12,206.34,14644.0,200.6872,200.7942,200.5801,200.7942,14644.0
2023-08-03 13:30:00,206.13,206.14,205.75,205.75,4490.0,200.5898,200.5996,200.2201,200.2201,4490.0
2023-08-03 14:00:00,205.76,205.96,205.69,205.9,16362.0,200.2298,200.4244,200.1617,200.366,16362.0
2023-08-03 14:30:00,205.94,206.01,205.7,205.98,11247.0,200.405,200.4731,200.1714,200.4439,11247.0
2023-08-03 15:00:00,206.01,206.01,205.45,205.68,8181.0,200.4731,200.4731,199.9281,200.1519,8181.0
2023-08-03 15:30:00,205.68,205.81,205.45,205.45,21182.0,200.1519,200.2784,199.9281,199.9281,21182.0
2023-08-04 09:30:00,206.36,206.82,206.08,206.12,21745.0,200.8137,201.2613,200.5412,200.5801,21745.0
2023-08-04 10:00:00,206.05,206.16,205.47,206.11,8254.0,200.512,200.619,199.9476,200.5704,8254.0
2023-08-04 10:30:00,206.39,206.63,206.35,206.56,3875.0,200.8429,201.0764,200.8039,201.0083,3875.0
2023-08-04 11:00:00,206.53,206.68,206.53,206.68,3815.0,200.9791,201.1251,200.9791,201.1251,3815.0
2023-08-04 11:30:00,206.67,206.87,206.49,206.8,5081.0,201.1153,201.31,200.9402,201.2418,5081.0
2023-08-04 12:00:00,206.82,207.11,206.68,207.09,4291.0,201.2613,201.5435,201.1251,201.524,4291.0
2023-08-04 12:30:00,207.09,207.25,207.01,207.19,13868.0,201.524,201.6797,201.4462,201.6214,13868.0
2023-08-04 13:00:00,207.22,207.22,206.65,206.7,4798.0,201.6506,201.6506,201.0959,201.1445,4798.0
2023-08-04 13:30:00,206.72,206.73,206.3,206.31,10432.0,201.164,201.1737,200.7553,200.765,10432.0
2023-08-04 14:00:00,206.31,206.32,205.06,205.27,10363.0,200.765,200.7747,199.5486,199.753,10363.0
2023-08-04 14:30:00,205.14,205.14,204.53,204.53,6025.0,199.6265,199.6265,199.0329,199.0329,6025.0
2023-08-04 15:00:00,204.66,204.82,204.44,204.54,21169.0,199.1594,199.3151,198.9453,199.0426,21169.0
2023-08-04 15:30:00,204.69,204.73,204.28,204.5,38322.0,199.1886,199.2275,198.7896,199.0037,38322.0
2023-08-07 09:30:00,205.33,205.7,205.08,205.43,21618.0,199.8114,200.1714,199.5681,199.9087,21618.0
2023-08-07 10:00:00,205.01,205.8,205.0,205.8,2369.0,199.5,200.2687,199.4902,200.2687,2369.0
2023-08-07 10:30:00,205.7,205.81,205.46,205.49,3214.0,200.1714,200.2784,199.9379,199.9671,3214.0
2023-08-07 11:00:00,205.44,205.54,205.18,205.24,4724.0,199.9184,200.0157,199.6654,199.7238,4724.0
2023-08-07 11:30:00,205.2,205.75,205.14,205.75,2065.0,199.6848,200.2201,199.6265,200.2201,2065.0
2023-08-07 12:00:00,205.68,205.74,205.61,205.7,3732.0,200.1519,200.2103,200.0838,200.1714,3732.0
2023-08-07 12:30:00,205.68,205.79,205.51,205.75,3461.0,200.1519,200.259,199.9865,200.2201,3461.0
2023-08-07 13:00:00,205.76,205.86,205.7,205.79,6447.0,200.2298,200.3271,200.1714,200.259,6447.0
2023-08-07 13:30:00,205.74,205.85,205.71,205.84,2802.0,200.2103,200.3174,200.1811,200.3076,2802.0
2023-08-07 14:00:00,206.09,206.11,205.72,205.72,15240.0,200.5509,200.5704,200.1909,200.1909,15240.0
2023-08-07 14:30:00,205.81,206.06,205.81,205.95,5480.0,200.2784,200.5217,200.2784,200.4147,5480.0
2023-08-07 15:00:00,206.08,206.09,205.82,205.82,15670.0,200.5412,200.5509,200.2882,200.2882,15670.0
2023-08-07 15:30:00,205.82,206.33,205.77,206.22,11583.0,200.2882,200.7845,200.2395,200.6774,11583.0
2023-08-08 09:30:00,204.92,204.95,204.13,204.31,19513.0,199.4124,199.4416,198.6436,198.8188,19513.0
2023-08-08 10:00:00,204.1,204.45,203.83,204.05,6602.0,198.6144,198.955,198.3517,198.5658,6602.0
2023-08-08 10:30:00,204.03,204.09,203.83,203.83,5023.0,198.5463,198.6047,198.3517,198.3517,5023.0
2023-08-08 11:00:00,203.81,204.01,203.72,203.99,3105.0,198.3322,198.5268,198.2446,198.5074,3105.0
2023-08-08 11:30:00,204.1,204.11,203.85,203.91,2269.0,198.6144,198.6241,198.3711,198.4295,2269.0
2023-08-08 12:00:00,204.08,204.26,204.08,204.23,7478.0,198.5949,198.7701,198.5949,198.7409,7478.0
2023-08-08 12:30:00,204.3,204.47,204.14,204.17,4997.0,198.809,198.9745,198.6533,198.6825,4997.0
2023-08-08 13:00:00,204.4,204.62,204.32,204.37,1941.0,198.9063,199.1204,198.8285,198.8772,1941.0
2023-08-08 13:30:00,204.49,204.6,204.37,204.51,20738.0,198.9939,199.101,198.8772,199.0134,20738.0
2023-08-08 14:00:00,204.56,204.92,204.47,204.77,220961.0,199.062,199.4124,198.9745,199.2664,220961.0
2023-08-08 14:30:00,204.81,205.16,204.67,205.13,16926.0,199.3053,199.6459,199.1691,199.6167,16926.0
2023-08-08 15:00:00,205.12,205.26,205.02,205.26,10895.0,199.607,199.7432,199.5097,199.7432,10895.0
2023-08-08 15:30:00,205.18,205.51,205.05,205.29,9312.0,199.6654,199.9865,199.5389,199.7724,9312.0
2023-08-09 09:30:00,205.57,205.57,204.95,205.08,14490.0,200.0449,200.0449,199.4416,199.5681,14490.0
2023-08-09 10:00:00,205.23,205.23,204.96,205.01,5662.0,199.714,199.714,199.4513,199.5,5662.0
2023-08-09 10:30:00,204.98,205.13,204.6,204.6,4516.0,199.4708,199.6167,199.101,199.101,4516.0
2023-08-09 11:00:00,204.64,204.74,203.87,203.93,5103.0,199.1399,199.2372,198.3906,198.449,5103.0
2023-08-09 11:30:00,203.93,204.13,203.62,203.63,1960.0,198.449,198.6436,198.1473,198.157,1960.0
2023-08-09 12:00:00,203.7,203.99,203.7,203.81,1793.0,198.2252,198.5074,198.2252,198.3322,1793.0
2023-08-09 12:30:00,204.05,204.25,204.04,204.09,3889.0,198.5658,198.7604,198.556,198.6047,3889.0
2023-08-09 13:00:00,204.0,204.65,204.0,204.62,6275.0,198.5171,199.1496,198.5171,199.1204,6275.0
2023-08-09 13:30:00,204.68,204.74,204.64,204.64,3019.0,199.1788,199.2372,199.1399,199.1399,3019.0
2023-08-09 14:00:00,204.63,205.14,204.63,205.12,17450.0,199.1302,199.6265,199.1302,199.607,17450.0
2023-08-09 14:30:00,205.14,205.26,205.0,205.01,5485.0,199.6265,199.7432,199.4902,199.5,5485.0
2023-08-09 15:00:00,204.98,204.99,204.64,204.84,11250.0,199.4708,199.4805,199.1399,199.3345,11250.0
2023-08-09 15:30:00,204.78,204.8,203.79,203.79,12924.0,199.2761,199.2956,198.3127,198.3127,12924.0
2023-08-10 09:30:00,205.03,206.34,204.94,206.34,17279.0,199.5194,200.7942,199.4318,200.7942,17279.0
2023-08-10 10:00:00,206.52,206.62,206.14,206.24,6692.0,200.9694,201.0667,200.5996,200.6969,6692.0
2023-08-10 10:30:00,206.25,206.34,205.32,205.62,6461.0,200.7066,200.7942,199.8016,200.0936,6461.0
2023-08-10 11:00:00,205.19,205.43,204.9,205.19,11826.0,199.6751,199.9087,199.3929,199.6751,11826.0
2023-08-10 11:30:00,205.26,205.53,204.45,204.69,4748.0,199.7432,200.006,198.955,199.1886,4748.0
2023-08-10 12:00:00,204.63,204.7,204.1,204.1,26173.0,199.1302,199.1983,198.6144,198.6144,26173.0
2023-08-10 12:30:00,204.4,204.83,204.04,204.08,2957.0,198.9063,199.3248,198.556,198.5949,2957.0
2023-08-10 13:00:00,204.21,204.34,203.92,204.01,5518.0,198.7215,198.848,198.4392,198.5268,5518.0
2023-08-10 13:30:00,203.93,204.06,203.65,203.77,7052.0,198.449,198.5755,198.1765,198.2933,7052.0
2023-08-10 14:00:00,203.54,204.4,203.54,204.24,8951.0,198.0695,198.9063,198.0695,198.7506,8951.0
2023-08-10 14:30:00,204.19,204.61,203.95,204.6,3106.0,198.702,199.1107,198.4684,199.101,3106.0
2023-08-10 15:00:00,204.55,204.58,204.02,204.07,10935.0,199.0523,199.0815,198.5366,198.5852,10935.0
2023-08-10 15:30:00,204.06,204.06,203.61,203.95,17031.0,198.5755,198.5755,198.1376,198.4684,17031.0
2023-08-11 09:30:00,203.09,203.39,202.88,203.1,19939.0,197.6316,197.9235,197.4272,197.6413,19939.0
2023-08-11 10:00:00,203.16,204.24,203.16,204.06,7697.0,197.6997,198.7506,197.6997,198.5755,7697.0
2023-08-11 10:30:00,203.94,204.26,203.65,203.65,7790.0,198.4587,198.7701,198.1765,198.1765,7790.0
2023-08-11 11:00:00,203.66,203.72,203.22,203.34,4058.0,198.1862,198.2446,197.7581,197.8748,4058.0
2023-08-11 11:30:00,203.31,203.46,203.22,203.23,10271.0,197.8456,197.9916,197.7581,197.7678,10271.0
2023-08-11 12:00:00,203.73,203.84,203.42,203.47,4198.0,198.2544,198.3614,197.9527,198.0013,4198.0
2023-08-11 12:30:00,203.62,203.64,203.3,203.37,10471.0,198.1473,198.1668,197.8359,197.904,10471.0
2023-08-11 13:00:00,203.43,203.71,203.3,203.71,1513.0,197.9624,198.2349,197.8359,198.2349,1513.0
2023-08-11 13:30:00,203.74,203.74,203.27,203.28,5773.0,198.2641,198.2641,197.8067,197.8164,5773.0
2023-08-11 14:00:00,203.58,203.88,203.49,203.83,5833.0,198.1084,198.4003,198.0208,198.3517,5833.0
2023-08-11 14:30:00,203.76,204.02,203.72,203.98,4008.0,198.2835,198.5366,198.2446,198.4976,4008.0
2023-08-11 15:00:00,203.92,204.01,203.6,203.93,8904.0,198.4392,198.5268,198.1278,198.449,8904.0
2023-08-11 15:30:00,203.89,203.99,203.5,203.77,21489.0,198.4101,198.5074,198.0305,198.2933,21489.0
2023-08-14 09:30:00,203.39,203.61,203.22,203.46,24425.0,197.9235,198.1376,197.7581,197.9916,24425.0
2023-08-14 10:00:00,203.51,204.02,203.5,203.93,3090.0,198.0403,198.5366,198.0305,198.449,3090.0
2023-08-14 10:30:00,203.98,204.63,203.97,204.52,4107.0,198.4976,199.1302,198.4879,199.0231,4107.0
2023-08-14 11:00:00,204.53,204.54,204.27,204.45,4174.0,199.0329,199.0426,198.7798,198.955,4174.0
2023-08-14 11:30:00,204.55,204.69,204.38,204.45,4299.0,199.0523,199.1886,198.8869,198.955,4299.0
2023-08-14 12:00:00,204.52,204.56,204.14,204.28,5099.0,199.0231,199.062,198.6533,198.7896,5099.0
2023-08-14 12:30:00,204.24,204.52,204.2,204.46,2328.0,198.7506,199.0231,198.7117,198.9647,2328.0
2023-08-14 13:00:00,204.53,204.67,204.52,204.55,31308.0,199.0329,199.1691,199.0231,199.0523,31308.0
2023-08-14 13:30:00,204.56,204.56,204.32,204.38,5977.0,199.062,199.062,198.8285,198.8869,5977.0
2023-08-14 14:00:00,204.39,204.39,204.22,204.34,4233.0,198.8966,198.8966,198.7312,198.848,4233.0
2023-08-14 14:30:00,204.35,204.37,204.19,204.32,7306.0,198.8577,198.8772,198.702,198.8285,7306.0
2023-08-14 15:00:00,204.35,204.48,204.23,204.38,30174.0,198.8577,198.9842,198.7409,198.8869,30174.0
2023-08-14 15:30:00,204.36,204.86,204.3,204.83,21547.0,198.8674,199.354,198.809,199.3248,21547.0
2023-08-15 09:30:00,204.08,204.23,203.58,203.62,25437.0,198.5949,198.7409,198.1084,198.1473,25437.0
2023-08-15 10:00:00,203.51,203.54,202.92,203.05,7487.0,198.0403,198.0695,197.4661,197.5926,7487.0
2023-08-15 10:30:00,202.99,203.26,202.81,203.08,8023.0,197.5342,197.797,197.3591,197.6218,8023.0
2023-08-15 11:00:00,203.18,203.44,203.17,203.4,5541.0,197.7191,197.9721,197.7094,197.9332,5541.0
2023-08-15 11:30:00,203.46,203.56,203.35,203.53,9374.0,197.9916,198.0889,197.8846,198.0597,9374.0
2023-08-15 12:00:00,203.63,203.63,203.18,203.31,3469.0,198.157,198.157,197.7191,197.8456,3469.0
2023-08-15 12:30:00,203.23,203.25,202.97,203.1,4584.0,197.7678,197.7873,197.5148,197.6413,4584.0
2023-08-15 13:00:00,203.11,203.31,203.03,203.31,1992.0,197.651,197.8456,197.5732,197.8456,1992.0
2023-08-15 13:30:00,203.27,203.31,202.93,203.09,4650.0,197.8067,197.8456,197.4759,197.6316,4650.0
2023-08-15 14:00:00,203.03,203.09,202.92,202.99,4021.0,197.5732,197.6316,197.4661,197.5342,4021.0
2023-08-15 14:30:00,203.03,203.31,203.03,203.15,4542.0,197.5732,197.8456,197.5732,197.6899,4542.0
2023-08-15 15:00:00,203.15,203.15,202.48,202.48,6148.0,197.6899,197.6899,197.038,197.038,6148.0
2023-08-15 15:30:00,202.38,202.74,202.29,202.53,16903.0,196.9406,197.291,196.8531,197.0866,16903.0
2023-08-16 09:30:00,202.3,203.12,202.25,202.8,30680.0,196.8628,197.6607,196.8141,197.3493,30680.0
2023-08-16 10:00:00,202.68,203.02,202.62,202.77,3971.0,197.2326,197.5634,197.1742,197.3202,3971.0
2023-08-16 10:30:00,202.86,202.92,202.71,202.88,3815.0,197.4077,197.4661,197.2618,197.4272,3815.0
2023-08-16 11:00:00,203.04,203.05,202.81,202.81,13985.0,197.5829,197.5926,197.3591,197.3591,13985.0
2023-08-16 11:30:00,202.74,202.79,202.28,202.3,9754.0,197.291,197.3396,196.8433,196.8628,9754.0
2023-08-16 12:00:00,202.33,202.52,202.01,202.07,4796.0,196.892,197.0769,196.5806,196.639,4796.0
2023-08-16 12:30:00,202.01,202.3,202.0,202.05,4254.0,196.5806,196.8628,196.5709,196.6195,4254.0
2023-08-16 13:00:00,201.85,201.9,201.72,201.84,54517.0,196.4249,196.4735,196.2984,196.4152,54517.0
2023-08-16 13:30:00,201.8,202.35,201.77,202.3,3028.0,196.3762,196.9114,196.347,196.8628,3028.0
2023-08-16 14:00:00,202.1,202.41,201.66,202.41,4544.0,196.6682,196.9698,196.24,196.9698,4544.0
2023-08-16 14:30:00,202.51,202.57,201.91,202.04,6701.0,197.0671,197.1255,196.4833,196.6098,6701.0
2023-08-16 15:00:00,202.0,202.0,201.21,201.29,23990.0,196.5709,196.5709,195.8021,195.8799,23990.0
2023-08-16 15:30:00,201.27,201.51,201.09,201.1,31695.0,195.8605,196.094,195.6853,195.695,31695.0
2023-08-17 09:30:00,201.77,201.89,201.13,201.4,33133.0,196.347,196.4638,195.7242,195.987,33133.0
2023-08-17 10:00:00,201.45,201.51,201.21,201.23,15765.0,196.0356,196.094,195.8021,195.8215,15765.0
2023-08-17 10:30:00,201.31,201.44,201.02,201.26,1767.0,195.8994,196.0259,195.6172,195.8507,1767.0
2023-08-17 11:00:00,201.19,201.2,200.87,201.02,9234.0,195.7826,195.7924,195.4712,195.6172,9234.0
2023-08-17 11:30:00,200.87,201.01,200.72,200.93,7693.0,195.4712,195.6075,195.3253,195.5296,7693.0
2023-08-17 12:00:00,200.98,201.16,200.82,201.13,5731.0,195.5783,195.7534,195.4226,195.7242,5731.0
2023-08-17 12:30:00,201.09,201.4,201.09,201.4,928.0,195.6853,195.987,195.6853,195.987,928.0
2023-08-17 13:00:00,201.41,201.41,200.83,200.83,4387.0,195.9967,195.9967,195.4323,195.4323,4387.0
2023-08-17 13:30:00,200.8,200.84,200.56,200.61,7103.0,195.4031,195.442,195.1696,195.2182,7103.0
2023-08-17 14:00:00,200.62,200.63,200.33,200.52,10070.0,195.2279,195.2377,194.9457,195.1306,10070.0
2023-08-17 14:30:00,200.46,200.46,199.9,199.96,32937.0,195.0722,195.0722,194.5273,194.5857,32937.0
2023-08-17 15:00:00,199.93,200.01,199.32,199.68,21873.0,194.5565,194.6343,193.9629,194.3132,21873.0
2023-08-17 15:30:00,199.76,199.91,199.41,199.47,27849.0,194.3911,194.537,194.0505,194.1088,27849.0
2023-08-18 09:30:00,198.05,199.01,198.0,198.55,22616.0,192.727,193.6612,192.6784,193.2136,22616.0
2023-08-18 10:00:00,198.51,198.74,198.2,198.43,13987.0,193.1747,193.3985,192.873,193.0968,13987.0
2023-08-18 10:30:00,198.37,198.94,198.37,198.76,7300.0,193.0384,193.5931,193.0384,193.4179,7300.0
2023-08-18 11:00:00,199.0,199.38,198.99,199.22,25384.0,193.6515,194.0213,193.6418,193.8656,25384.0
2023-08-18 11:30:00,199.07,199.58,198.84,199.58,10830.0,193.7196,194.2159,193.4958,194.2159,10830.0
2023-08-18 12:00:00,199.62,199.67,199.32,199.37,22480.0,194.2548,194.3035,193.9629,194.0115,22480.0
2023-08-18 12:30:00,199.27,199.63,199.22,199.34,6933.0,193.9142,194.2645,193.8656,193.9823,6933.0
2023-08-18 13:00:00,199.23,199.42,198.89,199.18,4515.0,193.8753,194.0602,193.5444,193.8266,4515.0
2023-08-18 13:30:00,199.22,199.39,199.07,199.3,8669.0,193.8656,194.031,193.7196,193.9434,8669.0
2023-08-18 14:00:00,199.43,199.49,199.23,199.38,10399.0,194.0699,194.1283,193.8753,194.0213,10399.0
2023-08-18 14:30:00,199.42,199.73,199.36,199.42,9476.0,194.0602,194.3619,194.0018,194.0602,9476.0
2023-08-18 15:00:00,199.35,199.5,199.17,199.47,114949.0,193.9921,194.138,193.8169,194.1088,114949.0
2023-08-18 15:30:00,199.43,200.06,199.39,199.59,19069.0,194.0699,194.683,194.031,194.2256,19069.0
2023-08-21 09:30:00,200.17,200.61,200.09,200.5,22864.0,194.79,195.2182,194.7122,195.1112,22864.0
2023-08-21 10:00:00,200.56,200.77,199.7,199.77,5522.0,195.1696,195.3739,194.3327,194.4008,5522.0
2023-08-21 10:30:00,199.72,199.91,199.64,199.76,7762.0,194.3521,194.537,194.2743,194.3911,7762.0
2023-08-21 11:00:00,199.78,199.86,199.4,199.46,5716.0,194.4105,194.4884,194.0407,194.0991,5716.0
2023-08-21 11:30:00,199.57,199.57,199.16,199.28,2816.0,194.2062,194.2062,193.8072,193.924,2816.0
2023-08-21 12:00:00,199.37,199.82,199.25,199.81,5354.0,194.0115,194.4494,193.8948,194.4397,5354.0
2023-08-21 12:30:00,199.78,200.02,199.75,200.02,5965.0,194.4105,194.6441,194.3813,194.6441,5965.0
2023-08-21 13:00:00,200.05,200.34,199.91,200.31,6606.0,194.6733,194.9555,194.537,194.9263,6606.0
2023-08-21 13:30:00,200.3,200.55,200.29,200.32,6789.0,194.9165,195.1598,194.9068,194.936,6789.0
2023-08-21 14:00:00,200.46,200.66,200.43,200.47,59893.0,195.0722,195.2669,195.043,195.082,59893.0
2023-08-21 14:30:00,200.53,200.89,200.48,200.81,6955.0,195.1404,195.4907,195.0917,195.4128,6955.0
2023-08-21 15:00:00,200.84,201.12,200.84,201.0,12751.0,195.442,195.7145,195.442,195.5977,12751.0
2023-08-21 15:30:00,200.95,201.3,200.86,200.92,47175.0,195.5491,195.8897,195.4615,195.5199,47175.0
2023-08-22 09:30:00,201.79,201.79,201.04,201.05,27246.0,196.3665,196.3665,195.6367,195.6464,27246.0
2023-08-22 10:00:00,201.02,201.42,201.02,201.13,7642.0,195.6172,196.0064,195.6172,195.7242,7642.0
2023-08-22 10:30:00,200.96,201.17,200.68,201.15,4240.0,195.5588,195.7632,195.2863,195.7437,4240.0
2023-08-22 11:00:00,201.11,201.14,200.85,201.03,6887.0,195.7048,195.734,195.4518,195.6269,6887.0
2023-08-22 11:30:00,201.05,201.12,200.8,200.9,8122.0,195.6464,195.7145,195.4031,195.5004,8122.0
2023-08-22 12:00:00,200.64,200.72,200.3,200.59,14922.0,195.2474,195.3253,194.9165,195.1987,14922.0
2023-08-22 12:30:00,200.64,200.98,200.49,200.68,10867.0,195.2474,195.5783,195.1014,195.2863,10867.0
2023-08-22 13:00:00,200.63,200.63,200.26,200.4,7997.0,195.2377,195.2377,194.8776,195.0139,7997.0
2023-08-22 13:30:00,200.42,200.54,200.23,200.43,35034.0,195.0333,195.1501,194.8484,195.043,35034.0
2023-08-22 14:00:00,200.3,200.61,200.26,200.61,9924.0,194.9165,195.2182,194.8776,195.2182,9924.0
2023-08-22 14:30:00,200.66,200.75,200.38,200.55,8738.0,195.2669,195.3544,194.9944,195.1598,8738.0
2023-08-22 15:00:00,200.56,201.03,200.52,200.57,17904.0,195.1696,195.6269,195.1306,195.1793,17904.0
2023-08-22 15:30:00,200.56,200.59,200.18,200.42,31322.0,195.1696,195.1987,194.7998,195.0333,31322.0
2023-08-23 09:30:00,200.84,201.4,200.84,201.4,15800.0,195.442,195.987,195.442,195.987,15800.0
2023-08-23 10:00:00,201.6,201.8,201.57,201.7,10081.0,196.1816,196.3762,196.1524,196.2789,10081.0
2023-08-23 10:30:00,201.8,202.19,201.65,202.18,3966.0,196.3762,196.7557,196.2303,196.746,3966.0
2023-08-23 11:00:00,202.1,202.34,202.0,202.34,4135.0,196.6682,196.9017,196.5709,196.9017,4135.0
2023-08-23 11:30:00,202.33,202.38,202.14,202.38,5125.0,196.892,196.9406,196.7071,196.9406,5125.0
2023-08-23 12:00:00,202.36,202.36,202.2,202.24,8652.0,196.9212,196.9212,196.7655,196.8044,8652.0
2023-08-23 12:30:00,202.3,202.31,202.3,202.31,900.0,196.8628,196.8725,196.8628,196.8725,900.0
2023-08-23 13:00:00,202.38,202.78,202.3,202.78,5656.0,196.9406,197.3299,196.8628,197.3299,5656.0
2023-08-23 13:30:00,202.86,202.97,202.77,202.94,8707.0,197.4077,197.5148,197.3202,197.4856,8707.0
2023-08-23 14:00:00,202.91,202.93,202.56,202.65,7012.0,197.4564,197.4759,197.1158,197.2034,7012.0
2023-08-23 14:30:00,202.61,202.62,202.44,202.53,4801.0,197.1645,197.1742,196.999,197.0866,4801.0
2023-08-23 15:00:00,202.55,202.76,202.45,202.74,18409.0,197.1061,197.3104,197.0088,197.291,18409.0
2023-08-23 15:30:00,202.75,202.87,202.44,202.61,25442.0,197.3007,197.4175,196.999,197.1645,25442.0
2023-08-24 09:30:00,203.39,203.47,202.85,203.41,26418.0,197.9235,198.0013,197.398,197.943,26418.0
2023-08-24 10:00:00,203.57,203.57,202.35,202.35,12478.0,198.0987,198.0987,196.9114,196.9114,12478.0
2023-08-24 10:30:00,202.24,202.25,201.73,201.74,5309.0,196.8044,196.8141,196.3081,196.3178,5309.0
2023-08-24 11:00:00,201.54,201.6,201.31,201.42,11381.0,196.1232,196.1816,195.8994,196.0064,11381.0
2023-08-24 11:30:00,201.51,201.51,200.88,200.88,4819.0,196.094,196.094,195.481,195.481,4819.0
2023-08-24 12:00:00,201.07,201.38,201.07,201.23,11714.0,195.6658,195.9675,195.6658,195.8215,11714.0
2023-08-24 12:30:00,201.31,201.56,201.24,201.42,8292.0,195.8994,196.1427,195.8313,196.0064,8292.0
2023-08-24 13:00:00,201.15,201.2,200.85,200.86,6259.0,195.7437,195.7924,195.4518,195.4615,6259.0
2023-08-24 13:30:00,200.93,201.09,200.88,200.91,4957.0,195.5296,195.6853,195.481,195.5101,4957.0
2023-08-24 14:00:00,201.05,201.22,200.86,200.86,4170.0,195.6464,195.8118,195.4615,195.4615,4170.0
2023-08-24 14:30:00,200.91,200.97,200.62,200.84,14880.0,195.5101,195.5685,195.2279,195.442,14880.0
2023-08-24 15:00:00,200.86,200.92,200.61,200.63,14187.0,195.4615,195.5199,195.2182,195.2377,14187.0
2023-08-24 15:30:00,200.67,200.74,199.83,199.83,24583.0,195.2766,195.3447,194.4592,194.4592,24583.0
2023-08-25 09:30:00,200.48,200.98,200.48,200.73,19561.0,195.0917,195.5783,195.0917,195.335,19561.0
2023-08-25 10:00:00,200.83,201.72,200.0,200.25,16515.0,195.4323,196.2984,194.6246,194.8679,16515.0
2023-08-25 10:30:00,200.22,200.22,199.04,199.04,7394.0,194.8387,194.8387,193.6904,193.6904,7394.0
2023-08-25 11:00:00,199.16,200.3,199.0,200.3,15447.0,193.8072,194.9165,193.6515,194.9165,15447.0
2023-08-25 11:30:00,200.14,200.64,199.83,199.87,8724.0,194.7608,195.2474,194.4592,194.4981,8724.0
2023-08-25 12:00:00,200.17,200.71,200.01,200.71,9260.0,194.79,195.3155,194.6343,195.3155,9260.0
2023-08-25 12:30:00,200.71,200.74,200.34,200.34,5163.0,195.3155,195.3447,194.9555,194.9555,5163.0
2023-08-25 13:00:00,200.68,200.78,200.23,200.27,4731.0,195.2863,195.3836,194.8484,194.8873,4731.0
2023-08-25 13:30:00,200.22,200.58,200.09,200.57,4373.0,194.8387,195.189,194.7122,195.1793,4373.0
2023-08-25 14:00:00,200.67,201.39,200.58,201.39,7514.0,195.2766,195.9772,195.189,195.9772,7514.0
2023-08-25 14:30:00,201.48,201.59,201.27,201.56,7465.0,196.0648,196.1719,195.8605,196.1427,7465.0
2023-08-25 15:00:00,201.75,201.84,201.49,201.7,9595.0,196.3276,196.4152,196.0746,196.2789,9595.0
2023-08-25 15:30:00,201.73,201.79,201.12,201.23,12218.0,196.3081,196.3665,195.7145,195.8215,12218.0
2023-08-28 09:30:00,202.32,202.68,202.18,202.41,15670.0,196.8823,197.2326,196.746,196.9698,15670.0
2023-08-28 10:00:00,202.39,202.72,202.35,202.72,2828.0,196.9504,197.2715,196.9114,197.2715,2828.0
2023-08-28 10:30:00,202.71,202.71,201.93,202.23,7750.0,197.2618,197.2618,196.5027,196.7947,7750.0
2023-08-28 11:00:00,202.13,202.13,201.85,201.98,8008.0,196.6974,196.6974,196.4249,196.5514,8008.0
2023-08-28 11:30:00,202.05,202.15,201.72,201.96,12555.0,196.6195,196.7168,196.2984,196.5319,12555.0
2023-08-28 12:00:00,201.93,201.96,201.74,201.85,2243.0,196.5027,196.5319,196.3178,196.4249,2243.0
2023-08-28 12:30:00,201.82,202.22,201.82,202.22,4069.0,196.3957,196.7849,196.3957,196.7849,4069.0
2023-08-28 13:00:00,202.46,202.75,202.4,202.43,7220.0,197.0185,197.3007,196.9601,196.9893,7220.0
2023-08-28 13:30:00,202.55,202.58,201.67,201.75,4825.0,197.1061,197.1353,196.2497,196.3276,4825.0
2023-08-28 14:00:00,201.77,201.9,201.72,201.72,5267.0,196.347,196.4735,196.2984,196.2984,5267.0
2023-08-28 14:30:00,201.86,202.15,201.73,202.0,9399.0,196.4346,196.7168,196.3081,196.5709,9399.0
2023-08-28 15:00:00,202.1,202.35,201.97,202.18,9885.0,196.6682,196.9114,196.5417,196.746,9885.0
2023-08-28 15:30:00,202.05,202.81,202.04,202.51,18670.0,196.6195,197.3591,196.6098,197.0671,18670.0
2023-08-29 09:30:00,202.45,203.21,202.45,203.03,35602.0,197.0088,197.7483,197.0088,197.5732,35602.0
2023-08-29 10:00:00,203.21,204.06,203.19,203.97,11841.0,197.7483,198.5755,197.7289,198.4879,11841.0
2023-08-29 10:30:00,204.19,204.37,203.85,203.95,10148.0,198.702,198.8772,198.3711,198.4684,10148.0
2023-08-29 11:00:00,204.09,204.51,204.07,204.43,5402.0,198.6047,199.0134,198.5852,198.9355,5402.0
2023-08-29 11:30:00,204.58,204.93,204.58,204.84,3728.0,199.0815,199.4221,199.0815,199.3345,3728.0
2023-08-29 12:00:00,204.82,205.12,204.74,205.09,9480.0,199.3151,199.607,199.2372,199.5778,9480.0
2023-08-29 12:30:00,205.15,205.15,204.8,204.98,4619.0,199.6362,199.6362,199.2956,199.4708,4619.0
2023-08-29 13:00:00,205.03,205.15,204.98,205.09,1765.0,199.5194,199.6362,199.4708,199.5778,1765.0
2023-08-29 13:30:00,205.12,205.28,204.83,205.0,15739.0,199.607,199.7627,199.3248,199.4902,15739.0
2023-08-29 14:00:00,205.01,205.18,204.98,205.12,11509.0,199.5,199.6654,199.4708,199.607,11509.0
2023-08-29 14:30:00,205.13,205.33,205.09,205.16,16206.0,199.6167,199.8114,199.5778,199.6459,16206.0
2023-08-29 15:00:00,205.17,205.49,205.05,205.49,15900.0,199.6557,199.9671,199.5389,199.9671,15900.0
2023-08-29 15:30:00,205.45,205.6,205.33,205.56,20146.0,199.9281,200.0741,199.8114,200.0352,20146.0
2023-08-30 09:30:00,205.65,206.47,205.65,206.43,18946.0,200.1228,200.9207,200.1228,200.8818,18946.0
2023-08-30 10:00:00,206.54,206.62,205.34,205.61,18066.0,200.9888,201.0667,199.8211,200.0838,18066.0
2023-08-30 10:30:00,205.66,206.18,205.63,206.18,14181.0,200.1325,200.6385,200.1033,200.6385,14181.0
2023-08-30 11:00:00,206.15,206.15,205.82,205.99,5048.0,200.6093,200.6093,200.2882,200.4536,5048.0
2023-08-30 11:30:00,206.18,206.42,206.18,206.29,1674.0,200.6385,200.8721,200.6385,200.7455,1674.0
2023-08-30 12:00:00,206.32,206.56,206.32,206.52,5027.0,200.7747,201.0083,200.7747,200.9694,5027.0
2023-08-30 12:30:00,206.65,206.65,206.39,206.41,2345.0,201.0959,201.0959,200.8429,200.8623,2345.0
2023-08-30 13:00:00,206.5,206.53,206.38,206.38,10224.0,200.9499,200.9791,200.8331,200.8331,10224.0
2023-08-30 13:30:00,206.47,206.51,206.17,206.27,6990.0,200.9207,200.9596,200.6288,200.7261,6990.0
2023-08-30 14:00:00,206.25,206.27,205.93,206.03,8421.0,200.7066,200.7261,200.3952,200.4925,8421.0
2023-08-30 14:30:00,205.99,206.45,205.98,206.36,8074.0,200.4536,200.9012,200.4439,200.8137,8074.0
2023-08-30 15:00:00,206.43,206.56,206.32,206.36,5985.0,200.8818,201.0083,200.7747,200.8137,5985.0
2023-08-30 15:30:00,206.38,206.44,206.19,206.39,22724.0,200.8331,200.8915,200.6482,200.8429,22724.0
2023-08-31 09:30:00,206.66,207.11,206.62,207.01,22465.0,201.1056,201.5435,201.0667,201.4462,22465.0
2023-08-31 10:00:00,207.03,207.18,206.82,207.18,4308.0,201.4657,201.6116,201.2613,201.6116,4308.0
2023-08-31 10:30:00,207.2,207.27,206.83,207.06,6885.0,201.6311,201.6992,201.271,201.4949,6885.0
2023-08-31 11:00:00,206.91,207.02,206.78,206.95,6086.0,201.3489,201.4559,201.2224,201.3878,6086.0
2023-08-31 11:30:00,206.86,206.89,206.72,206.84,5412.0,201.3002,201.3294,201.164,201.2808,5412.0
2023-08-31 12:00:00,206.76,206.95,206.51,206.61,3150.0,201.2029,201.3878,200.9596,201.0569,3150.0
2023-08-31 12:30:00,206.64,206.64,206.22,206.28,6225.0,201.0861,201.0861,200.6774,200.7358,6225.0
2023-08-31 13:00:00,206.34,206.76,206.33,206.72,10062.0,200.7942,201.2029,200.7845,201.164,10062.0
2023-08-31 13:30:00,206.78,206.79,206.5,206.6,3866.0,201.2224,201.2321,200.9499,201.0472,3866.0
2023-08-31 14:00:00,206.68,206.99,206.68,206.88,8973.0,201.1251,201.4267,201.1251,201.3197,8973.0
2023-08-31 14:30:00,206.89,206.92,206.35,206.39,8694.0,201.3294,201.3586,200.8039,200.8429,8694.0
2023-08-31 15:00:00,206.43,206.64,206.43,206.49,8991.0,200.8818,201.0861,200.8818,200.9402,8991.0
2023-08-31 15:30:00,206.53,206.68,206.1,206.11,11701.0,200.9791,201.1251,200.5607,200.5704,11701.0
2023-09-01 09:30:00,207.47,207.57,206.63,206.81,20187.0,201.8938,201.9911,201.0764,201.2516,20187.0
2023-09-01 10:00:00,206.89,207.47,206.67,207.17,16731.0,201.3294,201.8938,201.1153,201.6019,16731.0
2023-09-01 10:30:00,207.17,207.17,206.4,206.49,22366.0,201.6019,201.6019,200.8526,200.9402,22366.0
2023-09-01 11:00:00,206.48,206.61,206.4,206.44,4261.0,200.9304,201.0569,200.8526,200.8915,4261.0
2023-09-01 11:30:00,206.52,206.52,205.95,206.05,4431.0,200.9694,200.9694,200.4147,200.512,4431.0
2023-09-01 12:00:00,205.96,206.37,205.95,206.37,6345.0,200.4244,200.8234,200.4147,200.8234,6345.0
2023-09-01 12:30:00,206.34,206.42,206.13,206.42,2211.0,200.7942,200.8721,200.5898,200.8721,2211.0
2023-09-01 13:00:00,206.42,206.45,206.31,206.35,4709.0,200.8721,200.9012,200.765,200.8039,4709.0
2023-09-01 13:30:00,206.29,206.37,206.14,206.35,6427.0,200.7455,200.8234,200.5996,200.8039,6427.0
2023-09-01 14:00:00,206.37,206.39,206.06,206.09,6883.0,200.8234,200.8429,200.5217,200.5509,6883.0
2023-09-01 14:30:00,206.01,206.3,206.0,206.3,1465.0,200.4731,200.7553,200.4633,200.7553,1465.0
2023-09-01 15:00:00,206.3,206.46,206.29,206.46,1690.0,200.7553,200.911,200.7455,200.911,1690.0
2023-09-01 15:30:00,206.56,206.62,206.35,206.49,4958.0,201.0083,201.0667,200.8039,200.9402,4958.0
2023-09-05 09:30:00,206.34,206.47,205.89,205.99,19799.0,200.7942,200.9207,200.3563,200.4536,19799.0
2023-09-05 10:00:00,205.86,206.28,205.86,206.27,2349.0,200.3271,200.7358,200.3271,200.7261,2349.0
2023-09-05 10:30:00,206.03,206.22,205.87,206.15,4247.0,200.4925,200.6774,200.3368,200.6093,4247.0
2023-09-05 11:00:00,206.21,206.58,206.21,206.34,6989.0,200.6677,201.0278,200.6677,200.7942,6989.0
2023-09-05 11:30:00,206.19,206.3,206.09,206.14,6537.0,200.6482,200.7553,200.5509,200.5996,6537.0
2023-09-05 12:00:00,206.28,206.42,206.27,206.3,2479.0,200.7358,200.8721,200.7261,200.7553,2479.0
2023-09-05 12:30:00,206.35,206.43,206.25,206.25,5282.0,200.8039,200.8818,200.7066,200.7066,5282.0
2023-09-05 13:00:00,206.27,206.27,205.97,205.98,5241.0,200.7261,200.7261,200.4341,200.4439,5241.0
2023-09-05 13:30:00,206.0,206.12,206.0,206.12,1524.0,200.4633,200.5801,200.4633,200.5801,1524.0
2023-09-05 14:00:00,206.16,206.26,206.04,206.23,4020.0,200.619,200.7164,200.5023,200.6872,4020.0
2023-09-05 14:30:00,206.33,206.33,206.19,206.3,4529.0,200.7845,200.7845,200.6482,200.7553,4529.0
2023-09-05 15:00:00,206.29,206.29,206.01,206.05,3602.0,200.7455,200.7455,200.4731,200.512,3602.0
2023-09-05 15:30:00,206.12,206.29,205.75,205.79,12246.0,200.5801,200.7455,200.2201,200.259,12246.0
2023-09-06 09:30:00,205.44,205.44,205.0,205.25,19982.0,199.9184,199.9184,199.4902,199.7335,19982.0
2023-09-06 10:00:00,204.93,204.96,204.33,204.34,4527.0,199.4221,199.4513,198.8382,198.848,4527.0
2023-09-06 10:30:00,204.45,204.49,204.18,204.18,2398.0,198.955,198.9939,198.6923,198.6923,2398.0
2023-09-06 11:00:00,204.14,204.28,204.01,204.27,4223.0,198.6533,198.7896,198.5268,198.7798,4223.0
2023-09-06 11:30:00,204.25,204.3,204.11,204.11,1340.0,198.7604,198.809,198.6241,198.6241,1340.0
2023-09-06 12:00:00,204.1,204.15,203.79,203.81,6463.0,198.6144,198.6631,198.3127,198.3322,6463.0
2023-09-06 12:30:00,203.72,203.78,203.48,203.49,8790.0,198.2446,198.303,198.0111,198.0208,8790.0
2023-09-06 13:00:00,203.41,203.91,203.41,203.82,8243.0,197.943,198.4295,197.943,198.3419,8243.0
2023-09-06 13:30:00,203.88,204.11,203.81,204.09,6494.0,198.4003,198.6241,198.3322,198.6047,6494.0
2023-09-06 14:00:00,203.99,204.23,203.97,204.22,7603.0,198.5074,198.7409,198.4879,198.7312,7603.0
2023-09-06 14:30:00,204.21,204.34,204.2,204.25,1891.0,198.7215,198.848,198.7117,198.7604,1891.0
2023-09-06 15:00:00,204.16,204.34,204.01,204.23,3566.0,198.6728,198.848,198.5268,198.7409,3566.0
2023-09-06 15:30:00,204.31,204.49,204.2,204.38,30130.0,198.8188,198.9939,198.7117,198.8869,30130.0
2023-09-07 09:30:00,202.86,203.51,202.75,203.05,20654.0,197.4077,198.0403,197.3007,197.5926,20654.0
2023-09-07 10:00:00,203.07,203.25,202.88,203.09,5974.0,197.6121,197.7873,197.4272,197.6316,5974.0
2023-09-07 10:30:00,203.08,203.73,202.84,203.45,6272.0,197.6218,198.2544,197.3883,197.9819,6272.0
2023-09-07 11:00:00,203.48,203.75,203.48,203.61,8469.0,198.0111,198.2738,198.0111,198.1376,8469.0
2023-09-07 11:30:00,203.56,203.91,203.37,203.43,8850.0,198.0889,198.4295,197.904,197.9624,8850.0
2023-09-07 12:00:00,203.58,203.95,203.55,203.93,2435.0,198.1084,198.4684,198.0792,198.449,2435.0
2023-09-07 12:30:00,203.97,203.98,203.76,203.82,3204.0,198.4879,198.4976,198.2835,198.3419,3204.0
2023-09-07 13:00:00,203.78,203.93,203.6,203.82,4196.0,198.303,198.449,198.1278,198.3419,4196.0
2023-09-07 13:30:00,203.94,203.97,203.78,203.91,3538.0,198.4587,198.4879,198.303,198.4295,3538.0
2023-09-07 14:00:00,203.98,204.08,203.74,203.76,12743.0,198.4976,198.5949,198.2641,198.2835,12743.0
2023-09-07 14:30:00,203.64,203.93,203.55,203.88,3124.0,198.1668,198.449,198.0792,198.4003,3124.0
2023-09-07 15:00:00,203.85,203.91,203.62,203.9,8538.0,198.3711,198.4295,198.1473,198.4198,8538.0
2023-09-07 15:30:00,203.91,204.15,203.76,203.86,21333.0,198.4295,198.6631,198.2835,198.3809,21333.0
2023-09-08 09:30:00,203.9,204.45,203.9,204.23,18894.0,198.4198,198.955,198.4198,198.7409,18894.0
2023-09-08 10:00:00,204.4,204.77,204.39,204.76,6519.0,198.9063,199.2664,198.8966,199.2567,6519.0
2023-09-08 10:30:00,204.88,204.88,204.36,204.37,3279.0,199.3734,199.3734,198.8674,198.8772,3279.0
2023-09-08 11:00:00,204.37,204.69,204.36,204.69,3819.0,198.8772,199.1886,198.8674,199.1886,3819.0
2023-09-08 11:30:00,204.66,204.76,204.53,204.53,3251.0,199.1594,199.2567,199.0329,199.0329,3251.0
2023-09-08 12:00:00,204.37,204.64,204.37,204.51,2103.0,198.8772,199.1399,198.8772,199.0134,2103.0
2023-09-08 12:30:00,204.35,204.49,204.3,204.35,2569.0,198.8577,198.9939,198.809,198.8577,2569.0
2023-09-08 13:00:00,204.24,204.45,204.16,204.28,6274.0,198.7506,198.955,198.6728,198.7896,6274.0
2023-09-08 13:30:00,204.25,204.42,204.21,204.36,32635.0,198.7604,198.9258,198.7215,198.8674,32635.0
2023-09-08 14:00:00,204.4,204.52,204.02,204.1,6397.0,198.9063,199.0231,198.5366,198.6144,6397.0
2023-09-08 14:30:00,204.15,204.15,203.94,203.98,7663.0,198.6631,198.6631,198.4587,198.4976,7663.0
2023-09-08 15:00:00,203.92,203.92,203.76,203.78,7707.0,198.4392,198.4392,198.2835,198.303,7707.0
2023-09-08 15:30:00,203.78,204.22,203.78,204.22,12409.0,198.303,198.7312,198.303,198.7312,12409.0
2023-09-11 09:30:00,205.12,205.65,204.91,204.91,23832.0,199.607,200.1228,199.4026,199.4026,23832.0
2023-09-11 10:00:00,204.95,205.26,204.79,205.25,5845.0,199.4416,199.7432,199.2859,199.7335,5845.0
2023-09-11 10:30:00,205.19,205.19,204.87,204.87,5503.0,199.6751,199.6751,199.3637,199.3637,5503.0
2023-09-11 11:00:00,204.82,205.08,204.7,205.06,8603.0,199.3151,199.5681,199.1983,199.5486,8603.0
2023-09-11 11:30:00,204.96,205.05,204.81,204.87,9289.0,199.4513,199.5389,199.3053,199.3637,9289.0
2023-09-11 12:00:00,204.95,205.23,204.89,205.22,8146.0,199.4416,199.714,199.3832,199.7043,8146.0
2023-09-11 12:30:00,205.18,205.22,205.08,205.22,6029.0,199.6654,199.7043,199.5681,199.7043,6029.0
2023-09-11 13:00:00,205.22,205.41,205.19,205.41,4878.0,199.7043,199.8892,199.6751,199.8892,4878.0
2023-09-11 13:30:00,205.49,205.58,205.47,205.52,5032.0,199.9671,200.0546,199.9476,199.9962,5032.0
2023-09-11 14:00:00,205.54,205.6,205.42,205.58,9184.0,200.0157,200.0741,199.8989,200.0546,9184.0
2023-09-11 14:30:00,205.58,205.66,205.52,205.55,8465.0,200.0546,200.1325,199.9962,200.0254,8465.0
2023-09-11 15:00:00,205.57,205.7,205.47,205.66,6487.0,200.0449,200.1714,199.9476,200.1325,6487.0
2023-09-11 15:30:00,205.67,205.67,205.42,205.62,9198.0,200.1422,200.1422,199.8989,200.0936,9198.0
2023-09-12 09:30:00,204.98,205.24,204.8,205.14,21468.0,199.4708,199.7238,199.2956,199.6265,21468.0
2023-09-12 10:00:00,205.15,205.23,204.73,204.76,7658.0,199.6362,199.714,199.2275,199.2567,7658.0
2023-09-12 10:30:00,204.7,204.93,204.62,204.71,40147.0,199.1983,199.4221,199.1204,199.208,40147.0
2023-09-12 11:00:00,204.6,204.8,204.55,204.68,3994.0,199.101,199.2956,199.0523,199.1788,3994.0
2023-09-12 11:30:00,204.83,205.01,204.83,205.01,7067.0,199.3248,199.5,199.3248,199.5,7067.0
2023-09-12 12:00:00,205.12,205.16,205.06,205.11,2548.0,199.607,199.6459,199.5486,199.5973,2548.0
2023-09-12 12:30:00,205.04,205.12,204.95,205.03,939.0,199.5291,199.607,199.4416,199.5194,939.0
2023-09-12 13:00:00,205.03,205.62,205.03,205.5,3507.0,199.5194,200.0936,199.5194,199.9768,3507.0
2023-09-12 13:30:00,205.58,205.59,204.94,204.94,10810.0,200.0546,200.0644,199.4318,199.4318,10810.0
2023-09-12 14:00:00,204.83,204.95,204.73,204.9,2886.0,199.3248,199.4416,199.2275,199.3929,2886.0
2023-09-12 14:30:00,204.84,204.9,204.47,204.51,8050.0,199.3345,199.3929,198.9745,199.0134,8050.0
2023-09-12 15:00:00,204.44,204.45,204.21,204.29,11994.0,198.9453,198.955,198.7215,198.7993,11994.0
2023-09-12 15:30:00,204.29,204.53,204.29,204.41,12109.0,198.7993,199.0329,198.7993,198.9161,12109.0
2023-09-13 09:30:00,204.45,204.95,204.44,204.83,28028.0,198.955,199.4416,198.9453,199.3248,28028.0
2023-09-13 10:00:00,204.78,204.82,204.06,204.51,15456.0,199.2761,199.3151,198.5755,199.0134,15456.0
2023-09-13 10:30:00,204.46,204.96,204.46,204.92,14134.0,198.9647,199.4513,198.9647,199.4124,14134.0
2023-09-13 11:00:00,204.95,205.1,204.87,205.1,3059.0,199.4416,199.5875,199.3637,199.5875,3059.0
2023-09-13 11:30:00,205.12,205.13,204.7,204.98,2619.0,199.607,199.6167,199.1983,199.4708,2619.0
2023-09-13 12:00:00,204.95,205.05,204.83,205.03,1853.0,199.4416,199.5389,199.3248,199.5194,1853.0
2023-09-13 12:30:00,205.05,205.14,204.81,205.11,7484.0,199.5389,199.6265,199.3053,199.5973,7484.0
2023-09-13 13:00:00,205.09,205.15,204.97,205.03,3072.0,199.5778,199.6362,199.461,199.5194,3072.0
2023-09-13 13:30:00,204.99,205.18,204.99,205.04,3450.0,199.4805,199.6654,199.4805,199.5291,3450.0
2023-09-13 14:00:00,205.01,205.01,204.87,204.92,5189.0,199.5,199.5,199.3637,199.4124,5189.0
2023-09-13 14:30:00,204.89,204.93,204.21,204.59,7181.0,199.3832,199.4221,198.7215,199.0912,7181.0
2023-09-13 15:00:00,204.45,204.46,204.13,204.42,8661.0,198.955,198.9647,198.6436,198.9258,8661.0
2023-09-13 15:30:00,204.49,204.75,204.49,204.63,10420.0,198.9939,199.2469,198.9939,199.1302,10420.0
2023-09-14 09:30:00,205.68,205.82,205.38,205.48,33959.0,200.1519,200.2882,199.86,199.9573,33959.0
2023-09-14 10:00:00,205.52,205.52,205.15,205.41,7812.0,199.9962,199.9962,199.6362,199.8892,7812.0
2023-09-14 10:30:00,205.62,205.98,205.57,205.97,3928.0,200.0936,200.4439,200.0449,200.4341,3928.0
2023-09-14 11:00:00,206.05,206.18,205.95,205.99,5219.0,200.512,200.6385,200.4147,200.4536,5219.0
2023-09-14 11:30:00,205.97,206.14,205.75,206.14,10109.0,200.4341,200.5996,200.2201,200.5996,10109.0
2023-09-14 12:00:00,206.12,206.38,206.07,206.23,6426.0,200.5801,200.8331,200.5315,200.6872,6426.0
2023-09-14 12:30:00,206.31,206.47,206.17,206.47,4910.0,200.765,200.9207,200.6288,200.9207,4910.0
2023-09-14 13:00:00,206.38,206.4,206.31,206.33,3069.0,200.8331,200.8526,200.765,200.7845,3069.0
2023-09-14 13:30:00,206.36,206.48,206.27,206.27,5528.0,200.8137,200.9304,200.7261,200.7261,5528.0
2023-09-14 14:00:00,206.23,206.31,206.19,206.21,3889.0,200.6872,200.765,200.6482,200.6677,3889.0
2023-09-14 14:30:00,206.17,206.43,206.15,206.4,6554.0,200.6288,200.8818,200.6093,200.8526,6554.0
2023-09-14 15:00:00,206.46,206.66,206.32,206.33,10274.0,200.911,201.1056,200.7747,200.7845,10274.0
2023-09-14 15:30:00,206.31,206.44,206.23,206.32,21636.0,200.765,200.8915,200.6872,200.7747,21636.0
2023-09-15 09:30:00,205.7,205.7,205.06,205.07,35773.0,200.1714,200.1714,199.5486,199.5583,35773.0
2023-09-15 10:00:00,205.32,205.44,204.95,205.01,10179.0,199.8016,199.9184,199.4416,199.5,10179.0
2023-09-15 10:30:00,205.06,205.11,204.5,204.5,14999.0,199.5486,199.5973,199.0037,199.0037,14999.0
2023-09-15 11:00:00,204.37,204.53,204.33,204.5,3518.0,198.8772,199.0329,198.8382,199.0037,3518.0
2023-09-15 11:30:00,204.63,204.72,204.44,204.48,3942.0,199.1302,199.2177,198.9453,198.9842,3942.0
2023-09-15 12:00:00,204.62,204.69,204.57,204.64,4585.0,199.1204,199.1886,199.0718,199.1399,4585.0
2023-09-15 12:30:00,204.67,204.76,204.63,204.63,3547.0,199.1691,199.2567,199.1302,199.1302,3547.0
2023-09-15 13:00:00,204.52,204.52,203.88,203.88,32189.0,199.0231,199.0231,198.4003,198.4003,32189.0
2023-09-15 13:30:00,203.8,204.22,203.76,204.11,9052.0,198.3225,198.7312,198.2835,198.6241,9052.0
2023-09-15 14:00:00,204.05,204.06,203.8,203.84,9847.0,198.5658,198.5755,198.3225,198.3614,9847.0
2023-09-15 14:30:00,203.81,204.09,203.79,204.06,6506.0,198.3322,198.6047,198.3127,198.5755,6506.0
2023-09-15 15:00:00,204.09,204.1,203.85,204.03,10540.0,198.6047,198.6144,198.3711,198.5463,10540.0
2023-09-15 15:30:00,204.04,204.08,203.7,203.84,24177.0,198.556,198.5949,198.2252,198.3614,24177.0
2023-09-18 09:30:00,203.58,204.04,203.53,203.69,26179.0,198.1084,198.556,198.0597,198.2154,26179.0
2023-09-18 10:00:00,203.76,203.97,203.56,203.87,5469.0,198.2835,198.4879,198.0889,198.3906,5469.0
2023-09-18 10:30:00,203.94,203.99,203.84,203.98,2540.0,198.4587,198.5074,198.3614,198.4976,2540.0
2023-09-18 11:00:00,204.05,204.14,203.86,204.14,4500.0,198.5658,198.6533,198.3809,198.6533,4500.0
2023-09-18 11:30:00,204.25,204.46,204.23,204.39,3833.0,198.7604,198.9647,198.7409,198.8966,3833.0
2023-09-18 12:00:00,204.43,204.46,204.25,204.46,11126.0,198.9355,198.9647,198.7604,198.9647,11126.0
2023-09-18 12:30:00,204.48,204.55,204.34,204.34,5699.0,198.9842,199.0523,198.848,198.848,5699.0
2023-09-18 13:00:00,204.42,204.47,204.21,204.37,4262.0,198.9258,198.9745,198.7215,198.8772,4262.0
2023-09-18 13:30:00,204.41,204.48,204.26,204.29,3108.0,198.9161,198.9842,198.7701,198.7993,3108.0
2023-09-18 14:00:00,204.27,204.33,204.14,204.16,9721.0,198.7798,198.8382,198.6533,198.6728,9721.0
2023-09-18 14:30:00,204.15,204.26,203.78,203.94,6213.0,198.6631,198.7701,198.303,198.4587,6213.0
2023-09-18 15:00:00,203.88,204.01,203.82,203.9,9888.0,198.4003,198.5268,198.3419,198.4198,9888.0
2023-09-18 15:30:00,203.91,204.0,203.76,203.94,8731.0,198.4295,198.5171,198.2835,198.4587,8731.0
2023-09-19 09:30:00,203.49,203.73,203.29,203.29,26498.0,198.0208,198.2544,197.8262,197.8262,26498.0
2023-09-19 10:00:00,203.24,203.24,202.79,202.9,8268.0,197.7775,197.7775,197.3396,197.4467,8268.0
2023-09-19 10:30:00,202.97,202.97,202.49,202.56,7713.0,197.5148,197.5148,197.0477,197.1158,7713.0
2023-09-19 11:00:00,202.54,202.64,202.47,202.64,13503.0,197.0963,197.1936,197.0282,197.1936,13503.0
2023-09-19 11:30:00,202.61,202.7,202.5,202.64,5656.0,197.1645,197.252,197.0574,197.1936,5656.0
2023-09-19 12:00:00,202.63,202.64,202.42,202.53,7539.0,197.1839,197.1936,196.9796,197.0866,7539.0
2023-09-19 12:30:00,202.51,202.56,202.27,202.56,5484.0,197.0671,197.1158,196.8336,197.1158,5484.0
2023-09-19 13:00:00,202.55,202.87,202.53,202.75,12710.0,197.1061,197.4175,197.0866,197.3007,12710.0
2023-09-19 13:30:00,202.91,203.32,202.89,203.28,10615.0,197.4564,197.8554,197.4369,197.8164,10615.0
2023-09-19 14:00:00,203.27,203.38,203.24,203.26,8557.0,197.8067,197.9138,197.7775,197.797,8557.0
2023-09-19 14:30:00,203.25,203.76,203.25,203.35,11144.0,197.7873,198.2835,197.7873,197.8846,11144.0
2023-09-19 15:00:00,203.19,203.45,203.17,203.45,17961.0,197.7289,197.9819,197.7094,197.9819,17961.0
2023-09-19 15:30:00,203.44,203.7,203.38,203.51,8304.0,197.9721,198.2252,197.9138,198.0403,8304.0
2023-09-20 09:30:00,204.12,204.24,203.91,204.18,19523.0,198.6339,198.7506,198.4295,198.6923,19523.0
2023-09-20 10:00:00,204.2,204.26,203.89,203.96,5314.0,198.7117,198.7701,198.4101,198.4782,5314.0
2023-09-20 10:30:00,203.99,204.06,203.88,203.93,17573.0,198.5074,198.5755,198.4003,198.449,17573.0
2023-09-20 11:00:00,203.96,204.07,203.81,203.82,5308.0,198.4782,198.5852,198.3322,198.3419,5308.0
2023-09-20 11:30:00,203.77,203.98,203.72,203.98,9545.0,198.2933,198.4976,198.2446,198.4976,9545.0
2023-09-20 12:00:00,203.96,204.02,203.9,204.02,26616.0,198.4782,198.5366,198.4198,198.5366,26616.0
2023-09-20 12:30:00,204.06,204.12,204.01,204.1,8955.0,198.5755,198.6339,198.5268,198.6144,8955.0
2023-09-20 13:00:00,204.05,204.1,203.95,203.99,4589.0,198.5658,198.6144,198.4684,198.5074,4589.0
2023-09-20 13:30:00,203.93,204.0,203.73,203.96,4741.0,198.449,198.5171,198.2544,198.4782,4741.0
2023-09-20 14:00:00,203.91,203.91,203.18,203.55,13556.0,198.4295,198.4295,197.7191,198.0792,13556.0
2023-09-20 14:30:00,203.46,204.02,203.0,203.16,33446.0,197.9916,198.5366,197.544,197.6997,33446.0
2023-09-20 15:00:00,203.1,203.22,202.42,202.66,12125.0,197.6413,197.7581,196.9796,197.2131,12125.0
2023-09-20 15:30:00,202.64,202.64,201.57,201.59,12716.0,197.1936,197.1936,196.1524,196.1719,12716.0
2023-09-21 09:30:00,199.56,199.66,198.86,198.86,24653.0,194.9082,195.0059,194.2245,194.2245,24653.0
2023-09-21 10:00:00,198.86,199.46,198.79,199.12,13761.0,194.2245,194.8105,194.1561,194.4784,13761.0
2023-09-21 10:30:00,199.06,199.39,198.74,198.78,4564.0,194.4198,194.7421,194.1073,194.1464,4564.0
2023-09-21 11:00:00,198.78,198.98,198.62,198.68,7634.0,194.1464,194.3417,193.9901,194.0487,7634.0
2023-09-21 11:30:00,198.65,198.96,198.65,198.71,13280.0,194.0194,194.3222,194.0194,194.078,13280.0
2023-09-21 12:00:00,198.69,198.72,198.48,198.62,28173.0,194.0585,194.0878,193.8534,193.9901,28173.0
2023-09-21 12:30:00,198.65,198.79,198.56,198.63,4362.0,194.0194,194.1561,193.9315,193.9999,4362.0
2023-09-21 13:00:00,198.55,199.1,198.52,199.04,10261.0,193.9217,194.4589,193.8924,194.4003,10261.0
2023-09-21 13:30:00,199.06,199.16,198.9,198.96,5202.0,194.4198,194.5175,194.2636,194.3222,5202.0
2023-09-21 14:00:00,198.92,198.92,198.46,198.46,7857.0,194.2831,194.2831,193.8338,193.8338,7857.0
2023-09-21 14:30:00,198.43,198.62,198.36,198.39,15962.0,193.8045,193.9901,193.7362,193.7655,15962.0
2023-09-21 15:00:00,198.35,198.42,197.86,197.9,12907.0,193.7264,193.7948,193.2478,193.2869,12907.0
2023-09-21 15:30:00,197.9,198.04,197.5,197.54,28796.0,193.2869,193.4236,192.8962,192.9353,28796.0
2023-09-22 09:30:00,198.11,198.15,197.79,197.98,24112.0,193.492,193.5311,193.1794,193.365,24112.0
2023-09-22 10:00:00,198.05,198.37,197.88,198.21,4238.0,193.4334,193.7459,193.2673,193.5897,4238.0
2023-09-22 10:30:00,198.35,198.67,198.35,198.67,17988.0,193.7264,194.0389,193.7264,194.0389,17988.0
2023-09-22 11:00:00,198.69,198.69,198.37,198.68,5965.0,194.0585,194.0585,193.7459,194.0487,5965.0
2023-09-22 11:30:00,198.76,198.83,198.32,198.33,11529.0,194.1268,194.1952,193.6971,193.7069,11529.0
2023-09-22 12:00:00,198.29,198.55,198.2,198.44,6825.0,193.6678,193.9217,193.5799,193.8143,6825.0
2023-09-22 12:30:00,198.5,198.66,198.5,198.58,5704.0,193.8729,194.0292,193.8729,193.951,5704.0
2023-09-22 13:00:00,198.55,198.55,197.9,197.96,7895.0,193.9217,193.9217,193.2869,193.3455,7895.0
2023-09-22 13:30:00,197.87,197.88,197.57,197.79,8039.0,193.2576,193.2673,192.9646,193.1794,8039.0
2023-09-22 14:00:00,197.76,197.77,197.25,197.47,13751.0,193.1501,193.1599,192.652,192.8669,13751.0
2023-09-22 14:30:00,197.39,197.52,197.24,197.43,3612.0,192.7888,192.9157,192.6423,192.8278,3612.0
2023-09-22 15:00:00,197.79,198.4,197.69,198.22,8284.0,193.1794,193.7752,193.0818,193.5994,8284.0
2023-09-22 15:30:00,198.02,198.02,197.0,197.14,38236.0,193.4041,193.4041,192.4079,192.5446,38236.0
2023-09-25 09:30:00,196.67,197.26,196.34,197.21,28639.0,192.0856,192.6618,191.7632,192.613,28639.0
2023-09-25 10:00:00,197.23,197.23,196.64,196.81,4815.0,192.6325,192.6325,192.0562,192.2223,4815.0
2023-09-25 10:30:00,196.81,197.02,196.66,196.67,6664.0,192.2223,192.4274,192.0758,192.0856,6664.0
2023-09-25 11:00:00,196.67,197.61,196.66,197.51,13635.0,192.0856,193.0036,192.0758,192.906,13635.0
2023-09-25 11:30:00,197.43,197.71,197.39,197.47,11315.0,192.8278,193.1013,192.7888,192.8669,11315.0
2023-09-25 12:00:00,197.56,197.9,197.48,197.84,15374.0,192.9548,193.2869,192.8767,193.2283,15374.0
2023-09-25 12:30:00,197.82,197.82,197.25,197.44,6891.0,193.2087,193.2087,192.652,192.8376,6891.0
2023-09-25 13:00:00,197.43,197.77,197.31,197.34,3923.0,192.8278,193.1599,192.7106,192.7399,3923.0
2023-09-25 13:30:00,197.34,197.58,197.34,197.57,5715.0,192.7399,192.9743,192.7399,192.9646,5715.0
2023-09-25 14:00:00,197.72,197.72,197.37,197.47,6703.0,193.1111,193.1111,192.7692,192.8669,6703.0
2023-09-25 14:30:00,197.4,197.74,197.33,197.38,14205.0,192.7985,193.1306,192.7302,192.779,14205.0
2023-09-25 15:00:00,197.24,197.58,196.99,197.33,22475.0,192.6423,192.9743,192.3981,192.7302,22475.0
2023-09-25 15:30:00,197.43,197.98,197.43,197.96,26911.0,192.8278,193.365,192.8278,193.3455,26911.0
2023-09-26 09:30:00,196.66,196.86,196.33,196.33,60554.0,192.0758,192.2711,191.7535,191.7535,60554.0
2023-09-26 10:00:00,196.43,196.43,195.61,195.9,13674.0,191.8511,191.8511,191.0503,191.3335,13674.0
2023-09-26 10:30:00,196.03,196.16,195.87,195.99,14404.0,191.4605,191.5874,191.3042,191.4214,14404.0
2023-09-26 11:00:00,196.05,196.09,195.63,195.63,10805.0,191.48,191.5191,191.0698,191.0698,10805.0
2023-09-26 11:30:00,195.46,195.77,195.44,195.63,19774.0,190.9038,191.2065,190.8842,191.0698,19774.0
2023-09-26 12:00:00,195.65,195.9,195.57,195.86,7857.0,191.0893,191.3335,191.0112,191.2944,7857.0
2023-09-26 12:30:00,195.9,195.99,195.78,195.89,12551.0,191.3335,191.4214,191.2163,191.3237,12551.0
2023-09-26 13:00:00,195.87,196.06,195.64,195.64,18357.0,191.3042,191.4898,191.0796,191.0796,18357.0
2023-09-26 13:30:00,195.57,195.65,195.14,195.42,18780.0,191.0112,191.0893,190.5912,190.8647,18780.0
2023-09-26 14:00:00,195.45,195.45,195.07,195.16,9170.0,190.894,190.894,190.5228,190.6107,9170.0
2023-09-26 14:30:00,195.1,195.17,194.92,195.05,13104.0,190.5521,190.6205,190.3763,190.5033,13104.0
2023-09-26 15:00:00,195.04,195.14,194.73,194.86,14976.0,190.4935,190.5912,190.1908,190.3177,14976.0
2023-09-26 15:30:00,194.78,195.16,194.76,195.13,33610.0,190.2396,190.6107,190.2201,190.5814,33610.0
2023-09-27 09:30:00,195.65,195.95,195.55,195.55,26794.0,191.0893,191.3823,190.9917,190.9917,26794.0
2023-09-27 10:00:00,195.63,195.65,195.14,195.61,48433.0,191.0698,191.0893,190.5912,191.0503,48433.0
2023-09-27 10:30:00,195.48,195.58,194.76,194.78,12967.0,190.9233,191.021,190.2201,190.2396,12967.0
2023-09-27 11:00:00,194.93,195.2,194.91,195.19,18465.0,190.3861,190.6498,190.3666,190.64,18465.0
2023-09-27 11:30:00,195.18,195.25,194.66,194.69,14601.0,190.6303,190.6987,190.1224,190.1517,14601.0
2023-09-27 12:00:00,194.7,194.7,194.16,194.34,15678.0,190.1615,190.1615,189.6341,189.8099,15678.0
2023-09-27 12:30:00,194.32,194.64,194.3,194.3,16918.0,189.7903,190.1029,189.7708,189.7708,16918.0
2023-09-27 13:00:00,194.41,194.55,193.74,193.74,28441.0,189.8782,190.015,189.2238,189.2238,28441.0
2023-09-27 13:30:00,193.75,193.93,193.49,193.84,17696.0,189.2336,189.4094,188.9797,189.3215,17696.0
2023-09-27 14:00:00,193.9,194.45,193.68,194.45,19627.0,189.3801,189.9173,189.1652,189.9173,19627.0
2023-09-27 14:30:00,194.59,195.3,194.59,195.14,12925.0,190.054,190.7475,190.054,190.5912,12925.0
2023-09-27 15:00:00,195.13,195.89,195.13,195.52,36403.0,190.5814,191.3237,190.5814,190.9624,36403.0
2023-09-27 15:30:00,195.31,195.44,194.72,195.17,21933.0,190.7573,190.8842,190.181,190.6205,21933.0
2023-09-28 09:30:00,194.88,195.53,194.68,195.53,25902.0,190.3373,190.9721,190.1419,190.9721,25902.0
2023-09-28 10:00:00,195.58,195.72,195.21,195.45,19111.0,191.021,191.1577,190.6596,190.894,19111.0
2023-09-28 10:30:00,195.14,195.81,194.92,195.8,10797.0,190.5912,191.2456,190.3763,191.2358,10797.0
2023-09-28 11:00:00,195.74,196.2,195.64,196.19,19008.0,191.1772,191.6265,191.0796,191.6167,19008.0
2023-09-28 11:30:00,196.31,196.82,196.31,196.72,14940.0,191.7339,192.2321,191.7339,192.1344,14940.0
2023-09-28 12:00:00,196.61,197.15,196.6,197.15,3399.0,192.0269,192.5544,192.0172,192.5544,3399.0
2023-09-28 12:30:00,197.15,197.15,196.46,196.55,5688.0,192.5544,192.5544,191.8804,191.9683,5688.0
2023-09-28 13:00:00,196.64,196.64,196.3,196.33,5181.0,192.0562,192.0562,191.7242,191.7535,5181.0
2023-09-28 13:30:00,196.33,196.33,196.03,196.19,9826.0,191.7535,191.7535,191.4605,191.6167,9826.0
2023-09-28 14:00:00,196.14,196.58,196.11,196.48,4538.0,191.5679,191.9976,191.5386,191.9,4538.0
2023-09-28 14:30:00,196.5,196.5,195.98,196.12,8924.0,191.9195,191.9195,191.4116,191.5484,8924.0
2023-09-28 15:00:00,196.26,196.91,196.23,196.89,18009.0,191.6851,192.32,191.6558,192.3004,18009.0
2023-09-28 15:30:00,196.88,196.88,196.14,196.34,36091.0,192.2907,192.2907,191.5679,191.7632,36091.0
2023-09-29 09:30:00,197.86,197.86,197.45,197.76,26566.0,193.2478,193.2478,192.8474,193.1501,26566.0
2023-09-29 10:00:00,197.88,197.88,197.23,197.23,3409.0,193.2673,193.2673,192.6325,192.6325,3409.0
2023-09-29 10:30:00,197.32,197.57,197.31,197.34,8596.0,192.7204,192.9646,192.7106,192.7399,8596.0
2023-09-29 11:00:00,197.4,197.4,197.08,197.12,5068.0,192.7985,192.7985,192.486,192.5251,5068.0
2023-09-29 11:30:00,197.09,197.13,196.47,196.74,25469.0,192.4958,192.5348,191.8902,192.1539,25469.0
2023-09-29 12:00:00,196.67,196.92,196.53,196.86,9886.0,192.0856,192.3297,191.9488,192.2711,9886.0
2023-09-29 12:30:00,196.77,196.87,196.13,196.26,8571.0,192.1832,192.2809,191.5581,191.6851,8571.0
2023-09-29 13:00:00,195.88,195.93,195.5,195.92,14752.0,191.314,191.3628,190.9428,191.353,14752.0
2023-09-29 13:30:00,195.95,195.96,195.35,195.36,6698.0,191.3823,191.3921,190.7963,190.8061,6698.0
2023-09-29 14:00:00,195.37,195.74,195.31,195.36,16999.0,190.8159,191.1772,190.7573,190.8061,16999.0
2023-09-29 14:30:00,195.37,196.23,195.32,196.19,17963.0,190.8159,191.6558,190.767,191.6167,17963.0
2023-09-29 15:00:00,196.38,196.38,195.89,195.99,21552.0,191.8023,191.8023,191.3237,191.4214,21552.0
2023-09-29 15:30:00,195.88,196.52,195.57,195.9,66268.0,191.314,191.939,191.0112,191.3335,66268.0
2023-10-02 09:30:00,195.54,196.0,195.34,195.6,20938.0,190.9819,191.4312,190.7866,191.0405,20938.0
2023-10-02 10:00:00,195.6,196.19,195.6,195.77,6703.0,191.0405,191.6167,191.0405,191.2065,6703.0
2023-10-02 10:30:00,195.51,195.69,195.29,195.41,4593.0,190.9526,191.1284,190.7377,190.8549,4593.0
2023-10-02 11:00:00,195.9,196.32,195.53,196.28,7889.0,191.3335,191.7437,190.9721,191.7046,7889.0
2023-10-02 11:30:00,196.38,196.38,195.04,195.15,4923.0,191.8023,191.8023,190.4935,190.601,4923.0
2023-10-02 12:00:00,195.15,195.23,194.87,195.03,4675.0,190.601,190.6791,190.3275,190.4838,4675.0
2023-10-02 12:30:00,194.98,195.09,194.59,194.75,11235.0,190.4349,190.5424,190.054,190.2103,11235.0
2023-10-02 13:00:00,194.77,194.99,194.57,194.98,3408.0,190.2298,190.4447,190.0345,190.4349,3408.0
2023-10-02 13:30:00,195.07,195.17,194.97,195.01,25069.0,190.5228,190.6205,190.4252,190.4642,25069.0
2023-10-02 14:00:00,195.01,195.52,194.74,194.74,8409.0,190.4642,190.9624,190.2005,190.2005,8409.0
2023-10-02 14:30:00,194.81,194.97,194.65,194.83,12036.0,190.2689,190.4252,190.1126,190.2884,12036.0
2023-10-02 15:00:00,194.79,195.17,194.58,195.09,10529.0,190.2494,190.6205,190.0443,190.5424,10529.0
2023-10-02 15:30:00,195.14,195.79,195.13,195.79,27893.0,190.5912,191.2261,190.5814,191.2261,27893.0
2023-10-03 09:30:00,194.7,195.51,194.7,195.4,15796.0,190.1615,190.9526,190.1615,190.8452,15796.0
2023-10-03 10:00:00,195.19,195.2,193.6,193.61,24493.0,190.64,190.6498,189.0871,189.0969,24493.0
2023-10-03 10:30:00,193.57,193.86,193.15,193.27,39162.0,189.0578,189.3411,188.6476,188.7648,39162.0
2023-10-03 11:00:00,193.19,193.31,193.07,193.18,10946.0,188.6867,188.8039,188.5695,188.6769,10946.0
2023-10-03 11:30:00,193.08,193.09,192.82,192.93,7878.0,188.5792,188.589,188.3253,188.4327,7878.0
2023-10-03 12:00:00,193.02,193.55,193.01,193.55,8515.0,188.5206,189.0383,188.5109,189.0383,8515.0
2023-10-03 12:30:00,193.55,193.56,193.29,193.47,8394.0,189.0383,189.048,188.7843,188.9601,8394.0
2023-10-03 13:00:00,193.62,193.66,193.21,193.22,3380.0,189.1066,189.1457,188.7062,188.716,3380.0
2023-10-03 13:30:00,193.29,193.3,192.82,192.88,4808.0,188.7843,188.7941,188.3253,188.3839,4808.0
2023-10-03 14:00:00,192.8,192.88,192.51,192.62,11377.0,188.3058,188.3839,188.0225,188.13,11377.0
2023-10-03 14:30:00,192.64,193.08,192.64,192.93,12672.0,188.1495,188.5792,188.1495,188.4327,12672.0
2023-10-03 15:00:00,192.85,193.05,192.66,192.68,33488.0,188.3546,188.5499,188.169,188.1886,33488.0
2023-10-03 15:30:00,192.67,193.16,192.54,193.16,26304.0,188.1788,188.6574,188.0518,188.6574,26304.0
2023-10-04 09:30:00,193.3,193.94,193.3,193.59,28423.0,188.7941,189.4192,188.7941,189.0773,28423.0
2023-10-04 10:00:00,193.63,193.72,192.72,192.72,30229.0,189.1164,189.2043,188.2276,188.2276,30229.0
2023-10-04 10:30:00,192.91,193.57,192.81,192.91,14897.0,188.4132,189.0578,188.3155,188.4132,14897.0
2023-10-04 11:00:00,192.78,193.75,192.78,193.7,11987.0,188.2862,189.2336,188.2862,189.1848,11987.0
2023-10-04 11:30:00,193.59,194.25,193.49,194.16,18792.0,189.0773,189.722,188.9797,189.6341,18792.0
2023-10-04 12:00:00,194.1,194.27,193.97,194.23,20664.0,189.5755,189.7415,189.4485,189.7024,20664.0
2023-10-04 12:30:00,194.36,194.36,194.05,194.05,2631.0,189.8294,189.8294,189.5266,189.5266,2631.0
2023-10-04 13:00:00,194.02,194.05,193.6,193.6,10356.0,189.4973,189.5266,189.0871,189.0871,10356.0
2023-10-04 13:30:00,193.58,193.72,193.4,193.53,11654.0,189.0676,189.2043,188.8918,189.0187,11654.0
2023-10-04 14:00:00,193.39,193.66,193.25,193.58,6820.0,188.882,189.1457,188.7453,189.0676,6820.0
2023-10-04 14:30:00,193.61,193.93,193.43,193.9,23749.0,189.0969,189.4094,188.9211,189.3801,23749.0
2023-10-04 15:00:00,194.0,194.56,193.82,194.44,26618.0,189.4778,190.0247,189.302,189.9075,26618.0
2023-10-04 15:30:00,194.58,194.87,194.39,194.55,54742.0,190.0443,190.3275,189.8587,190.015,54742.0
2023-10-05 09:30:00,194.37,194.79,193.98,194.11,26818.0,189.8392,190.2494,189.4583,189.5852,26818.0
2023-10-05 10:00:00,194.06,194.06,193.64,193.94,11687.0,189.5364,189.5364,189.1262,189.4192,11687.0
2023-10-05 10:30:00,193.81,193.88,193.19,193.36,16216.0,189.2922,189.3606,188.6867,188.8527,16216.0
2023-10-05 11:00:00,193.11,193.42,193.11,193.32,9482.0,188.6085,188.9113,188.6085,188.8136,9482.0
2023-10-05 11:30:00,193.26,193.44,193.14,193.43,4790.0,188.755,188.9308,188.6378,188.9211,4790.0
2023-10-05 12:00:00,193.31,193.84,193.31,193.81,13078.0,188.8039,189.3215,188.8039,189.2922,13078.0
2023-10-05 12:30:00,193.82,193.85,193.46,193.54,14876.0,189.302,189.3313,188.9504,189.0285,14876.0
2023-10-05 13:00:00,193.54,193.68,193.28,193.66,14225.0,189.0285,189.1652,188.7746,189.1457,14225.0
2023-10-05 13:30:00,193.53,194.25,193.52,194.15,35839.0,189.0187,189.722,189.009,189.6243,35839.0
2023-10-05 14:00:00,194.37,194.46,194.22,194.29,12056.0,189.8392,189.9271,189.6927,189.761,12056.0
2023-10-05 14:30:00,194.38,194.86,194.38,194.76,48942.0,189.8489,190.3177,189.8489,190.2201,48942.0
2023-10-05 15:00:00,194.73,194.74,194.37,194.59,18052.0,190.1908,190.2005,189.8392,190.054,18052.0
2023-10-05 15:30:00,194.64,194.68,194.39,194.41,19785.0,190.1029,190.1419,189.8587,189.8782,19785.0
2023-10-06 09:30:00,193.31,193.71,192.97,193.32,29227.0,188.8039,189.1945,188.4718,188.8136,29227.0
2023-10-06 10:00:00,193.25,193.86,192.73,193.86,18890.0,188.7453,189.3411,188.2374,189.3411,18890.0
2023-10-06 10:30:00,193.92,194.45,193.92,194.14,14663.0,189.3997,189.9173,189.3997,189.6145,14663.0
2023-10-06 11:00:00,194.36,195.29,194.27,195.29,20701.0,189.8294,190.7377,189.7415,190.7377,20701.0
2023-10-06 11:30:00,195.29,196.55,195.29,196.5,25776.0,190.7377,191.9683,190.7377,191.9195,25776.0
2023-10-06 12:00:00,196.56,196.7,196.11,196.26,12263.0,191.9781,192.1149,191.5386,191.6851,12263.0
2023-10-06 12:30:00,196.28,196.48,196.09,196.25,14805.0,191.7046,191.9,191.5191,191.6753,14805.0
2023-10-06 13:00:00,196.42,196.94,196.27,196.81,15605.0,191.8414,192.3493,191.6949,192.2223,15605.0
2023-10-06 13:30:00,196.83,196.98,196.7,196.96,9915.0,192.2418,192.3883,192.1149,192.3688,9915.0
2023-10-06 14:00:00,196.92,197.25,196.82,197.22,8615.0,192.3297,192.652,192.2321,192.6227,8615.0
2023-10-06 14:30:00,197.29,197.56,197.22,197.34,13469.0,192.6911,192.9548,192.6227,192.7399,13469.0
2023-10-06 15:00:00,197.31,197.41,197.18,197.4,8012.0,192.7106,192.8083,192.5837,192.7985,8012.0
2023-10-06 15:30:00,197.44,197.49,196.84,196.87,18800.0,192.8376,192.8864,192.2516,192.2809,18800.0
2023-10-09 09:30:00,196.04,196.64,195.9,196.64,24968.0,191.4702,192.0562,191.3335,192.0562,24968.0
2023-10-09 10:00:00,196.69,196.69,196.14,196.58,8282.0,192.1051,192.1051,191.5679,191.9976,8282.0
2023-10-09 10:30:00,196.36,196.39,195.78,195.83,7836.0,191.7828,191.8121,191.2163,191.2651,7836.0
2023-10-09 11:00:00,195.97,196.53,195.9,196.47,6402.0,191.4019,191.9488,191.3335,191.8902,6402.0
2023-10-09 11:30:00,196.61,196.68,196.39,196.67,15936.0,192.0269,192.0953,191.8121,192.0856,15936.0
2023-10-09 12:00:00,196.67,197.1,196.55,196.76,18239.0,192.0856,192.5055,191.9683,192.1735,18239.0
2023-10-09 12:30:00,196.83,196.86,196.5,196.6,5048.0,192.2418,192.2711,191.9195,192.0172,5048.0
2023-10-09 13:00:00,196.67,197.07,196.63,197.07,16293.0,192.0856,192.4762,192.0465,192.4762,16293.0
2023-10-09 13:30:00,197.14,198.05,197.14,198.05,9246.0,192.5446,193.4334,192.5446,193.4334,9246.0
2023-10-09 14:00:00,198.03,198.23,197.96,198.23,29863.0,193.4138,193.6092,193.3455,193.6092,29863.0
2023-10-09 14:30:00,198.2,198.42,197.91,198.42,5827.0,193.5799,193.7948,193.2966,193.7948,5827.0
2023-10-09 15:00:00,198.29,198.33,198.06,198.14,9076.0,193.6678,193.7069,193.4431,193.5213,9076.0
2023-10-09 15:30:00,198.15,198.15,197.84,198.11,15150.0,193.5311,193.5311,193.2283,193.492,15150.0
2023-10-10 09:30:00,198.49,198.81,198.33,198.81,18486.0,193.8631,194.1757,193.7069,194.1757,18486.0
2023-10-10 10:00:00,198.97,199.52,198.96,199.52,8811.0,194.3319,194.8691,194.3222,194.8691,8811.0
2023-10-10 10:30:00,199.5,199.75,199.43,199.61,12039.0,194.8496,195.0938,194.7812,194.957,12039.0
2023-10-10 11:00:00,199.59,200.14,199.54,200.0,11485.0,194.9375,195.4747,194.8886,195.3379,11485.0
2023-10-10 11:30:00,200.09,200.36,200.03,200.33,10348.0,195.4258,195.6895,195.3672,195.6602,10348.0
2023-10-10 12:00:00,200.33,200.43,200.18,200.36,6577.0,195.6602,195.7579,195.5137,195.6895,6577.0
2023-10-10 12:30:00,200.34,200.39,200.16,200.22,6425.0,195.67,195.7188,195.4942,195.5528,6425.0
2023-10-10 13:00:00,200.21,200.21,199.32,199.51,18870.0,195.543,195.543,194.6738,194.8593,18870.0
2023-10-10 13:30:00,199.59,199.72,199.45,199.66,10527.0,194.9375,195.0645,194.8007,195.0059,10527.0
2023-10-10 14:00:00,199.59,199.7,199.24,199.5,69745.0,194.9375,195.0449,194.5956,194.8496,69745.0
2023-10-10 14:30:00,199.32,199.66,199.19,199.25,16858.0,194.6738,195.0059,194.5468,194.6054,16858.0
2023-10-10 15:00:00,199.3,199.47,199.2,199.36,18955.0,194.6542,194.8203,194.5566,194.7128,18955.0
2023-10-10 15:30:00,199.31,199.42,199.13,199.23,40153.0,194.664,194.7714,194.4882,194.5859,40153.0
2023-10-11 09:30:00,199.68,200.07,199.66,199.67,15127.0,195.0254,195.4063,195.0059,195.0156,15127.0
2023-10-11 10:00:00,199.54,199.66,199.31,199.44,7704.0,194.8886,195.0059,194.664,194.791,7704.0
2023-10-11 10:30:00,199.44,199.71,199.27,199.71,3250.0,194.791,195.0547,194.6249,195.0547,3250.0
2023-10-11 11:00:00,199.79,199.8,199.17,199.25,4550.0,195.1328,195.1426,194.5273,194.6054,4550.0
2023-10-11 11:30:00,199.28,199.39,199.15,199.23,2690.0,194.6347,194.7421,194.5077,194.5859,2690.0
2023-10-11 12:00:00,199.11,199.21,198.87,198.93,2644.0,194.4687,194.5663,194.2343,194.2929,2644.0
2023-10-11 12:30:00,199.0,199.07,198.78,199.02,11543.0,194.3612,194.4296,194.1464,194.3808,11543.0
2023-10-11 13:00:00,199.05,199.12,198.69,198.84,6622.0,194.4101,194.4784,194.0585,194.205,6622.0
2023-10-11 13:30:00,198.75,198.86,198.63,198.86,4238.0,194.1171,194.2245,193.9999,194.2245,4238.0
2023-10-11 14:00:00,198.95,199.48,198.91,199.43,3884.0,194.3124,194.83,194.2733,194.7812,3884.0
2023-10-11 14:30:00,199.32,199.54,199.32,199.41,5125.0,194.6738,194.8886,194.6738,194.7617,5125.0
2023-10-11 15:00:00,199.49,199.64,199.41,199.64,9266.0,194.8398,194.9863,194.7617,194.9863,9266.0
2023-10-11 15:30:00,199.59,200.09,199.58,200.03,13396.0,194.9375,195.4258,194.9277,195.3672,13396.0
2023-10-12 09:30:00,200.21,200.3,199.57,199.62,15804.0,195.543,195.6309,194.918,194.9668,15804.0
2023-10-12 10:00:00,199.84,199.95,199.78,199.84,2096.0,195.1817,195.2891,195.1231,195.1817,2096.0
2023-10-12 10:30:00,199.79,199.91,199.64,199.9,25206.0,195.1328,195.25,194.9863,195.2403,25206.0
2023-10-12 11:00:00,199.78,200.27,199.78,200.0,141405.0,195.1231,195.6016,195.1231,195.3379,141405.0
2023-10-12 11:30:00,199.96,200.06,199.83,200.03,5804.0,195.2989,195.3965,195.1719,195.3672,5804.0
2023-10-12 12:00:00,200.15,200.47,200.07,200.43,7777.0,195.4844,195.797,195.4063,195.7579,7777.0
2023-10-12 12:30:00,200.38,200.41,200.1,200.14,7801.0,195.7091,195.7384,195.4356,195.4747,7801.0
2023-10-12 13:00:00,200.09,200.09,198.7,198.7,11034.0,195.4258,195.4258,194.0682,194.0682,11034.0
2023-10-12 13:30:00,198.63,198.81,198.25,198.25,3264.0,193.9999,194.1757,193.6287,193.6287,3264.0
2023-10-12 14:00:00,198.25,198.32,197.69,198.31,7905.0,193.6287,193.6971,193.0818,193.6873,7905.0
2023-10-12 14:30:00,198.29,198.65,198.28,198.45,7552.0,193.6678,194.0194,193.658,193.8241,7552.0
2023-10-12 15:00:00,198.59,198.85,198.52,198.64,26776.0,193.9608,194.2147,193.8924,194.0096,26776.0
2023-10-12 15:30:00,198.8,199.08,198.79,198.8,25592.0,194.1659,194.4394,194.1561,194.1659,25592.0
2023-10-13 09:30:00,199.54,200.01,199.53,199.76,16359.0,194.8886,195.3477,194.8789,195.1035,16359.0
2023-10-13 10:00:00,199.73,199.73,199.12,199.14,11566.0,195.0742,195.0742,194.4784,194.498,11566.0
2023-10-13 10:30:00,199.09,199.24,198.28,198.34,6471.0,194.4491,194.5956,193.658,193.7166,6471.0
2023-10-13 11:00:00,198.25,198.36,197.81,198.06,10454.0,193.6287,193.7362,193.199,193.4431,10454.0
2023-10-13 11:30:00,198.02,198.25,197.57,197.66,6886.0,193.4041,193.6287,192.9646,193.0525,6886.0
2023-10-13 12:00:00,197.83,198.4,197.83,198.4,17350.0,193.2185,193.7752,193.2185,193.7752,17350.0
2023-10-13 12:30:00,198.41,198.58,197.89,198.04,15321.0,193.785,193.951,193.2771,193.4236,15321.0
2023-10-13 13:00:00,197.81,197.87,197.33,197.33,6612.0,193.199,193.2576,192.7302,192.7302,6612.0
2023-10-13 13:30:00,197.16,197.9,197.05,197.68,10853.0,192.5641,193.2869,192.4567,193.072,10853.0
2023-10-13 14:00:00,197.61,197.82,197.52,197.59,5083.0,193.0036,193.2087,192.9157,192.9841,5083.0
2023-10-13 14:30:00,197.82,197.94,197.45,197.81,9717.0,193.2087,193.3259,192.8474,193.199,9717.0
2023-10-13 15:00:00,197.81,198.12,197.48,197.53,9894.0,193.199,193.5018,192.8767,192.9255,9894.0
2023-10-13 15:30:00,197.8,197.81,197.24,197.73,26528.0,193.1892,193.199,192.6423,193.1208,26528.0
2023-10-16 09:30:00,198.77,199.14,198.76,198.99,18425.0,194.1366,194.498,194.1268,194.3515,18425.0
2023-10-16 10:00:00,198.91,199.7,198.91,199.69,4451.0,194.2733,195.0449,194.2733,195.0352,4451.0
2023-10-16 10:30:00,199.92,200.16,199.87,200.11,15917.0,195.2598,195.4942,195.211,195.4454,15917.0
2023-10-16 11:00:00,200.25,200.31,199.96,200.1,9142.0,195.5821,195.6407,195.2989,195.4356,9142.0
2023-10-16 11:30:00,200.08,200.08,199.65,199.79,4082.0,195.4161,195.4161,194.9961,195.1328,4082.0
2023-10-16 12:00:00,199.81,199.93,199.69,199.85,3946.0,195.1524,195.2696,195.0352,195.1914,3946.0
2023-10-16 12:30:00,199.89,199.89,199.65,199.66,7622.0,195.2305,195.2305,194.9961,195.0059,7622.0
2023-10-16 13:00:00,199.85,200.21,199.1,199.67,9553.0,195.1914,195.543,194.4589,195.0156,9553.0
2023-10-16 13:30:00,199.66,200.1,199.63,200.04,32698.0,195.0059,195.4356,194.9766,195.377,32698.0
2023-10-16 14:00:00,200.06,200.16,199.81,199.95,20130.0,195.3965,195.4942,195.1524,195.2891,20130.0
2023-10-16 14:30:00,199.76,200.08,199.76,200.08,12890.0,195.1035,195.4161,195.1035,195.4161,12890.0
2023-10-16 15:00:00,200.05,200.27,199.88,200.25,17277.0,195.3868,195.6016,195.2207,195.5821,17277.0
2023-10-16 15:30:00,200.21,200.21,199.76,199.78,29099.0,195.543,195.543,195.1035,195.1231,29099.0
2023-10-17 09:30:00,198.35,198.76,198.27,198.27,25253.0,193.7264,194.1268,193.6483,193.6483,25253.0
2023-10-17 10:00:00,198.34,199.38,198.34,199.24,10101.0,193.7166,194.7324,193.7166,194.5956,10101.0
2023-10-17 10:30:00,199.17,199.65,199.17,199.44,11002.0,194.5273,194.9961,194.5273,194.791,11002.0
2023-10-17 11:00:00,199.48,199.94,199.38,199.77,14972.0,194.83,195.2793,194.7324,195.1133,14972.0
2023-10-17 11:30:00,200.06,200.48,200.01,200.41,6807.0,195.3965,195.8067,195.3477,195.7384,6807.0
2023-10-17 12:00:00,200.41,200.74,200.41,200.7,5164.0,195.7384,196.0607,195.7384,196.0216,5164.0
2023-10-17 12:30:00,200.68,200.68,200.12,200.19,14117.0,196.0021,196.0021,195.4551,195.5235,14117.0
2023-10-17 13:00:00,200.22,200.22,200.0,200.03,12184.0,195.5528,195.5528,195.3379,195.3672,12184.0
2023-10-17 13:30:00,200.03,200.03,199.3,199.32,9271.0,195.3672,195.3672,194.6542,194.6738,9271.0
2023-10-17 14:00:00,199.29,199.53,199.26,199.48,2701.0,194.6445,194.8789,194.6152,194.83,2701.0
2023-10-17 14:30:00,199.47,199.68,199.03,199.21,13704.0,194.8203,195.0254,194.3905,194.5663,13704.0
2023-10-17 15:00:00,199.21,199.62,199.12,199.54,5901.0,194.5663,194.9668,194.4784,194.8886,5901.0
2023-10-17 15:30:00,199.64,199.84,199.38,199.84,17803.0,194.9863,195.1817,194.7324,195.1817,17803.0
2023-10-18 09:30:00,198.89,199.05,198.78,198.82,29092.0,194.2538,194.4101,194.1464,194.1854,29092.0
2023-10-18 10:00:00,198.7,199.42,198.7,199.04,11444.0,194.0682,194.7714,194.0682,194.4003,11444.0
2023-10-18 10:30:00,198.68,198.74,198.08,198.25,2860.0,194.0487,194.1073,193.4627,193.6287,2860.0
2023-10-18 11:00:00,198.37,198.54,198.14,198.54,12179.0,193.7459,193.912,193.5213,193.912,12179.0
2023-10-18 11:30:00,198.47,198.48,198.24,198.41,24592.0,193.8436,193.8534,193.619,193.785,24592.0
2023-10-18 12:00:00,198.26,198.51,197.97,197.99,7014.0,193.6385,193.8827,193.3552,193.3748,7014.0
2023-10-18 12:30:00,197.93,198.05,197.75,197.75,7128.0,193.3162,193.4334,193.1404,193.1404,7128.0
2023-10-18 13:00:00,197.64,198.69,197.61,198.43,7606.0,193.0329,194.0585,193.0036,193.8045,7606.0
2023-10-18 13:30:00,198.25,198.25,197.75,198.21,4057.0,193.6287,193.6287,193.1404,193.5897,4057.0
2023-10-18 14:00:00,198.2,198.48,197.92,197.97,7651.0,193.5799,193.8534,193.3064,193.3552,7651.0
2023-10-18 14:30:00,198.12,198.19,197.48,197.6,8303.0,193.5018,193.5701,192.8767,192.9939,8303.0
2023-10-18 15:00:00,197.5,197.5,197.25,197.31,7488.0,192.8962,192.8962,192.652,192.7106,7488.0
2023-10-18 15:30:00,197.24,197.4,196.63,197.06,31672.0,192.6423,192.7985,192.0465,192.4665,31672.0
2023-10-19 09:30:00,197.45,197.52,197.18,197.39,21784.0,192.8474,192.9157,192.5837,192.7888,21784.0
2023-10-19 10:00:00,197.4,197.57,196.62,196.63,15524.0,192.7985,192.9646,192.0367,192.0465,15524.0
2023-10-19 10:30:00,196.61,196.85,196.47,196.5,6762.0,192.0269,192.2614,191.8902,191.9195,6762.0
2023-10-19 11:00:00,196.68,196.78,196.38,196.75,9089.0,192.0953,192.193,191.8023,192.1637,9089.0
2023-10-19 11:30:00,196.79,197.3,196.77,197.09,1729.0,192.2028,192.7009,192.1832,192.4958,1729.0
2023-10-19 12:00:00,196.93,198.22,196.7,197.05,22391.0,192.3395,193.5994,192.1149,192.4567,22391.0
2023-10-19 12:30:00,197.14,197.55,196.1,197.55,24124.0,192.5446,192.945,191.5288,192.945,24124.0
2023-10-19 13:00:00,197.5,198.05,197.34,197.44,8664.0,192.8962,193.4334,192.7399,192.8376,8664.0
2023-10-19 13:30:00,197.61,197.79,196.61,196.92,6134.0,193.0036,193.1794,192.0269,192.3297,6134.0
2023-10-19 14:00:00,196.7,196.83,196.51,196.58,41810.0,192.1149,192.2418,191.9293,191.9976,41810.0
2023-10-19 14:30:00,196.44,196.44,195.5,195.65,11371.0,191.8609,191.8609,190.9428,191.0893,11371.0
2023-10-19 15:00:00,195.67,195.89,195.43,195.57,10663.0,191.1089,191.3237,190.8745,191.0112,10663.0
2023-10-19 15:30:00,195.6,195.81,195.1,195.54,17323.0,191.0405,191.2456,190.5521,190.9819,17323.0
2023-10-20 09:30:00,195.15,195.38,194.84,194.84,24954.0,190.601,190.8256,190.2982,190.2982,24954.0
2023-10-20 10:00:00,194.76,194.94,193.94,193.95,9291.0,190.2201,190.3959,189.4192,189.429,9291.0
2023-10-20 10:30:00,193.89,194.02,193.5,193.5,7682.0,189.3704,189.4973,188.9894,188.9894,7682.0
2023-10-20 11:00:00,193.67,193.84,193.39,193.4,18055.0,189.1555,189.3215,188.882,188.8918,18055.0
2023-10-20 11:30:00,193.4,194.11,193.29,194.02,22508.0,188.8918,189.5852,188.7843,189.4973,22508.0
2023-10-20 12:00:00,193.97,194.07,193.52,193.84,18475.0,189.4485,189.5462,189.009,189.3215,18475.0
2023-10-20 12:30:00,193.91,194.45,193.88,194.38,8865.0,189.3899,189.9173,189.3606,189.8489,8865.0
2023-10-20 13:00:00,194.41,194.57,193.88,194.31,16265.0,189.8782,190.0345,189.3606,189.7806,16265.0
2023-10-20 13:30:00,194.31,194.57,194.0,194.28,15818.0,189.7806,190.0345,189.4778,189.7513,15818.0
2023-10-20 14:00:00,194.32,194.38,193.63,193.63,26454.0,189.7903,189.8489,189.1164,189.1164,26454.0
2023-10-20 14:30:00,193.59,193.94,193.54,193.64,8145.0,189.0773,189.4192,189.0285,189.1262,8145.0
2023-10-20 15:00:00,193.61,193.83,193.31,193.5,9009.0,189.0969,189.3118,188.8039,188.9894,9009.0
2023-10-20 15:30:00,193.5,193.55,192.95,193.01,28221.0,188.9894,189.0383,188.4523,188.5109,28221.0
2023-10-23 09:30:00,192.14,192.58,191.36,192.58,35360.0,187.6611,188.0909,186.8993,188.0909,35360.0
2023-10-23 10:00:00,192.72,193.17,192.58,192.83,8671.0,188.2276,188.6671,188.0909,188.3351,8671.0
2023-10-23 10:30:00,192.83,193.06,192.52,192.99,14552.0,188.3351,188.5597,188.0323,188.4913,14552.0
2023-10-23 11:00:00,192.98,193.62,192.97,193.5,7651.0,188.4816,189.1066,188.4718,188.9894,7651.0
2023-10-23 11:30:00,193.6,193.78,193.46,193.73,30359.0,189.0871,189.2629,188.9504,189.2141,30359.0
2023-10-23 12:00:00,193.7,193.76,193.36,193.57,4308.0,189.1848,189.2434,188.8527,189.0578,4308.0
2023-10-23 12:30:00,193.7,194.42,193.7,194.42,4636.0,189.1848,189.888,189.1848,189.888,4636.0
2023-10-23 13:00:00,194.31,194.32,193.67,193.68,9746.0,189.7806,189.7903,189.1555,189.1652,9746.0
2023-10-23 13:30:00,193.83,194.1,193.76,193.76,10594.0,189.3118,189.5755,189.2434,189.2434,10594.0
2023-10-23 14:00:00,193.77,193.94,193.39,193.59,26320.0,189.2532,189.4192,188.882,189.0773,26320.0
2023-10-23 14:30:00,193.5,193.86,193.46,193.6,15960.0,188.9894,189.3411,188.9504,189.0871,15960.0
2023-10-23 15:00:00,193.66,193.72,192.88,192.95,20195.0,189.1457,189.2043,188.3839,188.4523,20195.0
2023-10-23 15:30:00,192.79,193.04,192.57,192.72,30251.0,188.296,188.5402,188.0811,188.2276,30251.0
2023-10-24 09:30:00,193.68,194.17,193.65,194.14,23858.0,189.1652,189.6438,189.1359,189.6145,23858.0
2023-10-24 10:00:00,193.84,194.36,193.71,194.36,6206.0,189.3215,189.8294,189.1945,189.8294,6206.0
2023-10-24 10:30:00,194.38,194.63,194.32,194.63,5294.0,189.8489,190.0931,189.7903,190.0931,5294.0
2023-10-24 11:00:00,194.27,194.36,193.79,193.93,8441.0,189.7415,189.8294,189.2727,189.4094,8441.0
2023-10-24 11:30:00,193.82,193.89,193.65,193.74,3375.0,189.302,189.3704,189.1359,189.2238,3375.0
2023-10-24 12:00:00,193.87,193.89,193.14,193.16,12003.0,189.3508,189.3704,188.6378,188.6574,12003.0
2023-10-24 12:30:00,193.17,193.17,192.84,192.84,7377.0,188.6671,188.6671,188.3448,188.3448,7377.0
2023-10-24 13:00:00,192.97,193.4,192.93,193.4,4001.0,188.4718,188.8918,188.4327,188.8918,4001.0
2023-10-24 13:30:00,193.5,193.66,193.32,193.4,8336.0,188.9894,189.1457,188.8136,188.8918,8336.0
2023-10-24 14:00:00,193.42,193.8,193.42,193.8,6362.0,188.9113,189.2825,188.9113,189.2825,6362.0
2023-10-24 14:30:00,193.86,194.16,193.85,194.1,7564.0,189.3411,189.6341,189.3313,189.5755,7564.0
2023-10-24 15:00:00,194.19,194.35,193.97,194.34,12954.0,189.6634,189.8196,189.4485,189.8099,12954.0
2023-10-24 15:30:00,194.31,194.37,194.1,194.14,30931.0,189.7806,189.8392,189.5755,189.6145,30931.0
2023-10-25 09:30:00,193.2,193.2,192.22,192.4,16553.0,188.6964,188.6964,187.7393,187.9151,16553.0
2023-10-25 10:00:00,192.32,192.32,191.99,192.0,12387.0,187.837,187.837,187.5146,187.5244,12387.0
2023-10-25 10:30:00,192.12,192.9,192.12,192.51,30747.0,187.6416,188.4034,187.6416,188.0225,30747.0
2023-10-25 11:00:00,192.5,193.02,192.48,192.82,22528.0,188.0128,188.5206,187.9932,188.3253,22528.0
2023-10-25 11:30:00,192.79,192.8,192.25,192.27,10268.0,188.296,188.3058,187.7686,187.7881,10268.0
2023-10-25 12:00:00,192.15,192.17,191.89,192.05,17179.0,187.6709,187.6904,187.417,187.5732,17179.0
2023-10-25 12:30:00,192.01,192.23,191.64,191.75,13878.0,187.5342,187.749,187.1728,187.2802,13878.0
2023-10-25 13:00:00,191.75,191.82,191.41,191.41,33379.0,187.2802,187.3486,186.9482,186.9482,33379.0
2023-10-25 13:30:00,191.37,191.38,191.03,191.28,66723.0,186.9091,186.9189,186.577,186.8212,66723.0
2023-10-25 14:00:00,191.36,191.57,191.25,191.46,12024.0,186.8993,187.1044,186.7919,186.997,12024.0
2023-10-25 14:30:00,191.44,191.46,191.05,191.39,9617.0,186.9775,186.997,186.5966,186.9286,9617.0
2023-10-25 15:00:00,191.32,191.48,191.11,191.43,9847.0,186.8603,187.0165,186.6552,186.9677,9847.0
2023-10-25 15:30:00,191.46,191.62,191.17,191.19,23372.0,186.997,187.1533,186.7138,186.7333,23372.0
2023-10-26 09:30:00,190.74,191.14,190.24,190.24,42331.0,186.2938,186.6845,185.8054,185.8054,42331.0
2023-10-26 10:00:00,190.0,190.29,189.77,190.27,20328.0,185.571,185.8543,185.3464,185.8347,20328.0
2023-10-26 10:30:00,190.22,190.81,189.77,190.54,33862.0,185.7859,186.3621,185.3464,186.0984,33862.0
2023-10-26 11:00:00,190.7,190.7,189.66,189.83,12145.0,186.2547,186.2547,185.239,185.405,12145.0
2023-10-26 11:30:00,189.78,189.97,189.54,189.87,22284.0,185.3562,185.5417,185.1218,185.4441,22284.0
2023-10-26 12:00:00,189.74,189.81,188.78,189.03,15252.0,185.3171,185.3855,184.3795,184.6236,15252.0
2023-10-26 12:30:00,189.12,189.12,188.69,188.84,9926.0,184.7115,184.7115,184.2916,184.4381,9926.0
2023-10-26 13:00:00,188.72,189.13,188.61,188.73,30959.0,184.3209,184.7213,184.2134,184.3306,30959.0
2023-10-26 13:30:00,188.71,189.36,188.44,189.36,14110.0,184.3111,184.9459,184.0474,184.9459,14110.0
2023-10-26 14:00:00,189.36,189.63,189.27,189.56,19501.0,184.9459,185.2097,184.858,185.1413,19501.0
2023-10-26 14:30:00,189.67,190.21,189.59,190.21,30164.0,185.2487,185.7761,185.1706,185.7761,30164.0
2023-10-26 15:00:00,190.28,190.46,189.73,189.73,25007.0,185.8445,186.0203,185.3073,185.3073,25007.0
2023-10-26 15:30:00,189.6,189.63,188.79,188.8,30763.0,185.1804,185.2097,184.3892,184.399,30763.0
2023-10-27 09:30:00,189.66,189.81,188.96,189.29,35514.0,185.239,185.3855,184.5553,184.8776,35514.0
2023-10-27 10:00:00,189.03,189.63,188.91,189.32,12796.0,184.6236,185.2097,184.5064,184.9069,12796.0
2023-10-27 10:30:00,189.11,189.32,188.64,189.31,32773.0,184.7018,184.9069,184.2427,184.8971,32773.0
2023-10-27 11:00:00,189.27,189.82,189.25,189.55,7493.0,184.858,185.3952,184.8385,185.1315,7493.0
2023-10-27 11:30:00,189.54,189.55,189.07,189.27,30057.0,185.1218,185.1315,184.6627,184.858,30057.0
2023-10-27 12:00:00,189.31,189.35,188.71,188.97,10924.0,184.8971,184.9362,184.3111,184.565,10924.0
2023-10-27 12:30:00,188.93,189.13,188.58,188.62,4786.0,184.526,184.7213,184.1841,184.2232,4786.0
2023-10-27 13:00:00,188.64,188.66,187.93,188.09,29455.0,184.2427,184.2623,183.5493,183.7056,29455.0
2023-10-27 13:30:00,188.06,188.3,187.84,187.99,28466.0,183.6763,183.9107,183.4614,183.6079,28466.0
2023-10-27 14:00:00,187.95,188.22,187.65,187.73,40256.0,183.5688,183.8325,183.2758,183.3539,40256.0
2023-10-27 14:30:00,187.66,188.26,187.49,187.54,36062.0,183.2856,183.8716,183.1195,183.1684,36062.0
2023-10-27 15:00:00,187.52,188.0,187.52,187.97,53208.0,183.1488,183.6177,183.1488,183.5884,53208.0
2023-10-27 15:30:00,187.99,188.13,187.49,188.11,30103.0,183.6079,183.7446,183.1195,183.7251,30103.0
2023-10-30 09:30:00,189.31,190.19,189.31,190.11,25496.0,184.8971,185.7566,184.8971,185.6785,25496.0
2023-10-30 10:00:00,190.07,190.07,189.0,189.07,25662.0,185.6394,185.6394,184.5943,184.6627,25662.0
2023-10-30 10:30:00,189.11,189.37,188.92,189.09,18424.0,184.7018,184.9557,184.5162,184.6822,18424.0
2023-10-30 11:00:00,189.21,189.64,188.98,188.98,5080.0,184.7994,185.2194,184.5748,184.5748,5080.0
2023-10-30 11:30:00,189.21,189.63,189.19,189.59,6161.0,184.7994,185.2097,184.7799,185.1706,6161.0
2023-10-30 12:00:00,189.62,189.75,189.32,189.33,8955.0,185.1999,185.3269,184.9069,184.9166,8955.0
2023-10-30 12:30:00,189.38,189.49,189.01,189.14,6618.0,184.9655,185.0729,184.6041,184.7311,6618.0
2023-10-30 13:00:00,189.3,190.13,189.3,190.13,12590.0,184.8873,185.698,184.8873,185.698,12590.0
2023-10-30 13:30:00,190.13,190.36,189.96,190.3,14034.0,185.698,185.9226,185.532,185.864,14034.0
2023-10-30 14:00:00,190.31,190.36,190.08,190.22,6800.0,185.8738,185.9226,185.6492,185.7859,6800.0
2023-10-30 14:30:00,190.22,190.63,190.22,190.37,17191.0,185.7859,186.1863,185.7859,185.9324,17191.0
2023-10-30 15:00:00,190.6,190.84,190.4,190.67,21423.0,186.157,186.3914,185.9617,186.2254,21423.0
2023-10-30 15:30:00,190.64,190.67,190.27,190.27,29476.0,186.1961,186.2254,185.8347,185.8347,29476.0
2023-10-31 09:30:00,190.62,190.65,189.77,190.03,38439.0,186.1766,186.2059,185.3464,185.6003,38439.0
2023-10-31 10:00:00,189.94,190.61,189.71,190.49,13682.0,185.5124,186.1668,185.2878,186.0496,13682.0
2023-10-31 10:30:00,190.38,190.81,190.06,190.7,13997.0,185.9422,186.3621,185.6296,186.2547,13997.0
2023-10-31 11:00:00,190.74,190.76,190.38,190.38,8312.0,186.2938,186.3133,185.9422,185.9422,8312.0
2023-10-31 11:30:00,190.54,190.68,190.34,190.61,18300.0,186.0984,186.2352,185.9031,186.1668,18300.0
2023-10-31 12:00:00,190.76,190.76,190.26,190.5,15564.0,186.3133,186.3133,185.825,186.0594,15564.0
2023-10-31 12:30:00,190.55,190.93,190.38,190.92,16457.0,186.1082,186.4794,185.9422,186.4696,16457.0
2023-10-31 13:00:00,190.92,191.06,190.79,190.9,5148.0,186.4696,186.6063,186.3426,186.4501,5148.0
2023-10-31 13:30:00,191.05,191.4,191.03,191.4,32078.0,186.5966,186.9384,186.577,186.9384,32078.0
2023-10-31 14:00:00,191.38,191.44,191.06,191.07,25648.0,186.9189,186.9775,186.6063,186.6161,25648.0
2023-10-31 14:30:00,191.03,191.49,191.03,191.39,12453.0,186.577,187.0263,186.577,186.9286,12453.0
2023-10-31 15:00:00,191.67,191.69,191.49,191.57,13303.0,187.2021,187.2216,187.0263,187.1044,13303.0
2023-10-31 15:30:00,191.5,191.67,191.28,191.55,20060.0,187.0361,187.2021,186.8212,187.0849,20060.0
2023-11-01 09:30:00,191.89,192.26,191.74,192.17,32061.0,187.417,187.7783,187.2705,187.6904,32061.0
2023-11-01 10:00:00,192.24,192.98,191.99,192.98,20544.0,187.7588,188.4816,187.5146,188.4816,20544.0
2023-11-01 10:30:00,192.93,193.16,192.88,192.92,11821.0,188.4327,188.6574,188.3839,188.423,11821.0
2023-11-01 11:00:00,192.95,193.08,192.5,192.5,17511.0,188.4523,188.5792,188.0128,188.0128,17511.0
2023-11-01 11:30:00,192.48,192.68,192.47,192.68,5624.0,187.9932,188.1886,187.9835,188.1886,5624.0
2023-11-01 12:00:00,192.65,192.66,192.33,192.4,7661.0,188.1593,188.169,187.8467,187.9151,7661.0
2023-11-01 12:30:00,192.47,192.47,192.08,192.28,7055.0,187.9835,187.9835,187.6025,187.7979,7055.0
2023-11-01 13:00:00,192.24,192.46,192.15,192.31,7489.0,187.7588,187.9737,187.6709,187.8272,7489.0
2023-11-01 13:30:00,192.13,192.47,192.13,192.47,5729.0,187.6514,187.9835,187.6514,187.9835,5729.0
2023-11-01 14:00:00,192.63,192.8,192.12,192.66,12547.0,188.1397,188.3058,187.6416,188.169,12547.0
2023-11-01 14:30:00,192.91,193.11,191.98,192.63,19878.0,188.4132,188.6085,187.5049,188.1397,19878.0
2023-11-01 15:00:00,193.12,193.87,193.12,193.68,32536.0,188.6183,189.3508,188.6183,189.1652,32536.0
2023-11-01 15:30:00,193.63,193.95,193.55,193.63,56096.0,189.1164,189.429,189.0383,189.1164,56096.0
2023-11-02 09:30:00,195.4,196.05,195.4,195.94,40694.0,190.8452,191.48,190.8452,191.3726,40694.0
2023-11-02 10:00:00,195.98,196.25,195.61,196.25,5803.0,191.4116,191.6753,191.0503,191.6753,5803.0
2023-11-02 10:30:00,196.3,196.65,196.29,196.64,7050.0,191.7242,192.066,191.7144,192.0562,7050.0
2023-11-02 11:00:00,196.64,196.68,196.21,196.43,19265.0,192.0562,192.0953,191.6363,191.8511,19265.0
2023-11-02 11:30:00,196.33,196.65,196.33,196.46,4544.0,191.7535,192.066,191.7535,191.8804,4544.0
2023-11-02 12:00:00,196.45,196.53,196.33,196.45,8977.0,191.8707,191.9488,191.7535,191.8707,8977.0
2023-11-02 12:30:00,196.56,196.79,196.51,196.59,9494.0,191.9781,192.2028,191.9293,192.0074,9494.0
2023-11-02 13:00:00,196.65,196.94,196.6,196.85,18500.0,192.066,192.3493,192.0172,192.2614,18500.0
2023-11-02 13:30:00,196.88,197.22,196.88,197.14,25424.0,192.2907,192.6227,192.2907,192.5446,25424.0
2023-11-02 14:00:00,197.13,197.13,196.9,197.11,14793.0,192.5348,192.5348,192.3102,192.5153,14793.0
2023-11-02 14:30:00,197.07,197.22,197.04,197.13,18320.0,192.4762,192.6227,192.4469,192.5348,18320.0
2023-11-02 15:00:00,197.1,197.25,197.09,197.15,13094.0,192.5055,192.652,192.4958,192.5544,13094.0
2023-11-02 15:30:00,197.19,197.43,197.15,197.32,55260.0,192.5934,192.8278,192.5544,192.7204,55260.0
2023-11-03 09:30:00,198.35,199.31,198.35,199.22,21284.0,193.7264,194.664,193.7264,194.5761,21284.0
2023-11-03 10:00:00,199.26,199.5,198.66,198.68,10939.0,194.6152,194.8496,194.0292,194.0487,10939.0
2023-11-03 10:30:00,198.77,198.93,198.53,198.93,7127.0,194.1366,194.2929,193.9022,194.2929,7127.0
2023-11-03 11:00:00,198.93,199.02,198.79,198.94,5339.0,194.2929,194.3808,194.1561,194.3026,5339.0
2023-11-03 11:30:00,198.91,199.4,198.91,199.34,6506.0,194.2733,194.7519,194.2733,194.6933,6506.0
2023-11-03 12:00:00,199.33,199.66,199.32,199.66,25030.0,194.6835,195.0059,194.6738,195.0059,25030.0
2023-11-03 12:30:00,199.63,199.7,199.52,199.69,11322.0,194.9766,195.0449,194.8691,195.0352,11322.0
2023-11-03 13:00:00,199.7,199.71,199.27,199.31,11558.0,195.0449,195.0547,194.6249,194.664,11558.0
2023-11-03 13:30:00,199.44,199.68,199.37,199.68,4237.0,194.791,195.0254,194.7226,195.0254,4237.0
2023-11-03 14:00:00,199.64,199.65,199.37,199.5,5589.0,194.9863,194.9961,194.7226,194.8496,5589.0
2023-11-03 14:30:00,199.64,199.89,199.64,199.83,12254.0,194.9863,195.2305,194.9863,195.1719,12254.0
2023-11-03 15:00:00,199.86,199.91,199.51,199.52,14271.0,195.2012,195.25,194.8593,194.8691,14271.0
2023-11-03 15:30:00,199.5,199.54,199.21,199.21,9631.0,194.8496,194.8886,194.5663,194.5663,9631.0
2023-11-06 09:30:00,199.63,199.87,199.36,199.49,23535.0,194.9766,195.211,194.7128,194.8398,23535.0
2023-11-06 10:00:00,199.51,199.59,199.16,199.38,5454.0,194.8593,194.9375,194.5175,194.7324,5454.0
2023-11-06 10:30:00,199.41,199.67,199.38,199.46,12732.0,194.7617,195.0156,194.7324,194.8105,12732.0
2023-11-06 11:00:00,199.47,199.67,199.43,199.55,8022.0,194.8203,195.0156,194.7812,194.8984,8022.0
2023-11-06 11:30:00,199.47,199.57,199.3,199.55,7946.0,194.8203,194.918,194.6542,194.8984,7946.0
2023-11-06 12:00:00,199.47,199.47,199.28,199.31,4658.0,194.8203,194.8203,194.6347,194.664,4658.0
2023-11-06 12:30:00,199.34,199.34,199.07,199.24,2402.0,194.6933,194.6933,194.4296,194.5956,2402.0
2023-11-06 13:00:00,199.19,199.19,198.71,198.86,5519.0,194.5468,194.5468,194.078,194.2245,5519.0
2023-11-06 13:30:00,198.84,199.04,198.82,198.98,3102.0,194.205,194.4003,194.1854,194.3417,3102.0
2023-11-06 14:00:00,198.91,198.93,198.71,198.86,4437.0,194.2733,194.2929,194.078,194.2245,4437.0
2023-11-06 14:30:00,198.96,199.37,198.95,199.32,14759.0,194.3222,194.7226,194.3124,194.6738,14759.0
2023-11-06 15:00:00,199.37,199.37,199.23,199.27,18100.0,194.7226,194.7226,194.5859,194.6249,18100.0
2023-11-06 15:30:00,199.29,199.6,199.21,199.55,38418.0,194.6445,194.9473,194.5663,194.8984,38418.0
2023-11-07 09:30:00,199.58,199.73,199.19,199.69,27679.0,194.9277,195.0742,194.5468,195.0352,27679.0
2023-11-07 10:00:00,199.78,200.1,199.63,200.05,11293.0,195.1231,195.4356,194.9766,195.3868,11293.0
2023-11-07 10:30:00,200.24,200.54,200.23,200.54,1516.0,195.5723,195.8653,195.5626,195.8653,1516.0
2023-11-07 11:00:00,200.48,200.48,200.35,200.42,4545.0,195.8067,195.8067,195.6798,195.7481,4545.0
2023-11-07 11:30:00,200.46,200.64,200.3,200.37,5094.0,195.7872,195.963,195.6309,195.6993,5094.0
2023-11-07 12:00:00,200.3,200.3,199.99,200.1,6451.0,195.6309,195.6309,195.3282,195.4356,6451.0
2023-11-07 12:30:00,199.91,200.16,199.91,200.16,5717.0,195.25,195.4942,195.25,195.4942,5717.0
2023-11-07 13:00:00,200.18,200.44,200.17,200.41,3037.0,195.5137,195.7677,195.504,195.7384,3037.0
2023-11-07 13:30:00,200.43,200.56,200.42,200.48,11198.0,195.7579,195.8849,195.7481,195.8067,11198.0
2023-11-07 14:00:00,200.47,200.59,200.41,200.54,12422.0,195.797,195.9142,195.7384,195.8653,12422.0
2023-11-07 14:30:00,200.59,200.59,200.3,200.33,4201.0,195.9142,195.9142,195.6309,195.6602,4201.0
2023-11-07 15:00:00,200.31,200.49,200.23,200.46,21975.0,195.6407,195.8165,195.5626,195.7872,21975.0
2023-11-07 15:30:00,200.48,200.67,200.03,200.31,20771.0,195.8067,195.9923,195.3672,195.6407,20771.0
2023-11-08 09:30:00,200.63,200.86,200.6,200.86,16585.0,195.9532,196.1779,195.9239,196.1779,16585.0
2023-11-08 10:00:00,200.49,200.63,200.27,200.28,16251.0,195.8165,195.9532,195.6016,195.6114,16251.0
2023-11-08 10:30:00,200.37,200.37,200.17,200.25,14409.0,195.6993,195.6993,195.504,195.5821,14409.0
2023-11-08 11:00:00,200.23,200.47,200.02,200.21,14995.0,195.5626,195.797,195.3575,195.543,14995.0
2023-11-08 11:30:00,200.2,200.33,199.95,199.97,27419.0,195.5333,195.6602,195.2891,195.3086,27419.0
2023-11-08 12:00:00,199.92,199.92,199.39,199.71,13391.0,195.2598,195.2598,194.7421,195.0547,13391.0
2023-11-08 12:30:00,199.68,199.86,199.62,199.77,1318.0,195.0254,195.2012,194.9668,195.1133,1318.0
2023-11-08 13:00:00,199.84,200.12,199.8,200.09,8690.0,195.1817,195.4551,195.1426,195.4258,8690.0
2023-11-08 13:30:00,200.13,200.26,200.09,200.17,11176.0,195.4649,195.5919,195.4258,195.504,11176.0
2023-11-08 14:00:00,200.19,200.44,200.19,200.42,15563.0,195.5235,195.7677,195.5235,195.7481,15563.0
2023-11-08 14:30:00,200.45,200.45,200.15,200.16,8782.0,195.7774,195.7774,195.4844,195.4942,8782.0
2023-11-08 15:00:00,200.2,200.43,200.16,200.38,11338.0,195.5333,195.7579,195.4942,195.7091,11338.0
2023-11-08 15:30:00,200.31,200.7,200.31,200.56,10495.0,195.6407,196.0216,195.6407,195.8849,10495.0
2023-11-09 09:30:00,200.91,201.0,200.36,200.78,20683.0,196.2267,196.3146,195.6895,196.0997,20683.0
2023-11-09 10:00:00,200.87,200.87,200.13,200.15,8343.0,196.1876,196.1876,195.4649,195.4844,8343.0
2023-11-09 10:30:00,200.06,200.32,199.98,200.32,5528.0,195.3965,195.6505,195.3184,195.6505,5528.0
2023-11-09 11:00:00,200.4,200.8,200.4,200.64,7758.0,195.7286,196.1193,195.7286,195.963,7758.0
2023-11-09 11:30:00,200.62,200.85,200.59,200.7,10988.0,195.9435,196.1681,195.9142,196.0216,10988.0
2023-11-09 12:00:00,200.69,200.77,200.44,200.44,11458.0,196.0118,196.09,195.7677,195.7677,11458.0
2023-11-09 12:30:00,200.55,200.69,200.45,200.62,4361.0,195.8751,196.0118,195.7774,195.9435,4361.0
2023-11-09 13:00:00,200.69,200.69,199.81,200.08,8998.0,196.0118,196.0118,195.1524,195.4161,8998.0
2023-11-09 13:30:00,199.97,200.17,199.64,199.64,5256.0,195.3086,195.504,194.9863,194.9863,5256.0
2023-11-09 14:00:00,199.66,199.66,198.97,199.38,19817.0,195.0059,195.0059,194.3319,194.7324,19817.0
2023-11-09 14:30:00,199.31,199.38,198.87,198.91,9023.0,194.664,194.7324,194.2343,194.2733,9023.0
2023-11-09 15:00:00,198.76,199.1,198.76,198.98,10115.0,194.1268,194.4589,194.1268,194.3417,10115.0
2023-11-09 15:30:00,198.9,199.0,198.76,198.86,18128.0,194.2636,194.3612,194.1268,194.2245,18128.0
2023-11-10 09:30:00,199.72,199.93,199.39,199.71,43526.0,195.0645,195.2696,194.7421,195.0547,43526.0
2023-11-10 10:00:00,199.72,199.83,199.32,199.32,12471.0,195.0645,195.1719,194.6738,194.6738,12471.0
2023-11-10 10:30:00,199.34,199.59,199.2,199.52,6968.0,194.6933,194.9375,194.5566,194.8691,6968.0
2023-11-10 11:00:00,199.71,200.29,199.71,200.18,9717.0,195.0547,195.6212,195.0547,195.5137,9717.0
2023-11-10 11:30:00,200.13,200.24,200.02,200.17,9564.0,195.4649,195.5723,195.3575,195.504,9564.0
2023-11-10 12:00:00,200.33,200.57,200.3,200.53,6289.0,195.6602,195.8946,195.6309,195.8556,6289.0
2023-11-10 12:30:00,200.56,201.23,200.53,201.12,22799.0,195.8849,196.5393,195.8556,196.4318,22799.0
2023-11-10 13:00:00,201.17,201.37,200.91,201.31,8710.0,196.4807,196.676,196.2267,196.6174,8710.0
2023-11-10 13:30:00,201.32,201.61,201.32,201.5,7746.0,196.6272,196.9104,196.6272,196.803,7746.0
2023-11-10 14:00:00,201.53,201.67,201.49,201.61,7753.0,196.8323,196.969,196.7932,196.9104,7753.0
2023-11-10 14:30:00,201.62,201.68,201.53,201.57,8231.0,196.9202,196.9788,196.8323,196.8713,8231.0
2023-11-10 15:00:00,201.56,201.89,201.56,201.89,14792.0,196.8616,197.1839,196.8616,197.1839,14792.0
2023-11-10 15:30:00,201.89,202.12,201.83,202.06,17357.0,197.1839,197.4085,197.1253,197.3499,17357.0
2023-11-13 09:30:00,201.38,201.63,201.02,201.1,17835.0,196.6858,196.9299,196.3342,196.4123,17835.0
2023-11-13 10:00:00,201.12,201.35,201.1,201.35,5475.0,196.4318,196.6565,196.4123,196.6565,5475.0
2023-11-13 10:30:00,201.41,201.72,201.36,201.64,9110.0,196.7151,197.0178,196.6662,196.9397,9110.0
2023-11-13 11:00:00,201.66,201.94,201.57,201.89,12828.0,196.9592,197.2327,196.8713,197.1839,12828.0
2023-11-13 11:30:00,201.91,202.26,201.88,202.17,9476.0,197.2034,197.5452,197.1741,197.4573,9476.0
2023-11-13 12:00:00,202.19,202.23,201.92,202.06,9426.0,197.4769,197.5159,197.2132,197.3499,9426.0
2023-11-13 12:30:00,201.97,202.08,201.84,201.96,6793.0,197.262,197.3694,197.135,197.2522,6793.0
2023-11-13 13:00:00,201.98,202.03,201.8,201.86,4844.0,197.2718,197.3206,197.096,197.1546,4844.0
2023-11-13 13:30:00,201.79,202.21,201.76,202.01,15984.0,197.0862,197.4964,197.0569,197.3011,15984.0
2023-11-13 14:00:00,201.96,202.2,201.95,202.2,9915.0,197.2522,197.4866,197.2425,197.4866,9915.0
2023-11-13 14:30:00,202.14,202.26,202.04,202.07,5601.0,197.428,197.5452,197.3304,197.3597,5601.0
2023-11-13 15:00:00,202.0,202.16,201.96,202.1,12172.0,197.2913,197.4476,197.2522,197.389,12172.0
2023-11-13 15:30:00,202.1,202.11,201.84,201.88,16445.0,197.389,197.3987,197.135,197.1741,16445.0
2023-11-14 09:30:00,204.61,205.43,204.61,205.43,48203.0,199.8405,200.6414,199.8405,200.6414,48203.0
2023-11-14 10:00:00,205.58,205.84,205.34,205.81,13497.0,200.7879,201.0418,200.5534,201.0125,13497.0
2023-11-14 10:30:00,205.85,206.05,205.83,205.84,20615.0,201.0516,201.2469,201.032,201.0418,20615.0
2023-11-14 11:00:00,205.95,206.25,205.94,206.12,18935.0,201.1492,201.4422,201.1395,201.3153,18935.0
2023-11-14 11:30:00,206.09,206.17,205.64,205.64,6058.0,201.286,201.3641,200.8465,200.8465,6058.0
2023-11-14 12:00:00,205.63,205.81,205.42,205.49,8340.0,200.8367,201.0125,200.6316,200.7,8340.0
2023-11-14 12:30:00,205.65,205.81,205.64,205.8,3084.0,200.8562,201.0125,200.8465,201.0027,3084.0
2023-11-14 13:00:00,205.82,205.87,205.71,205.86,14204.0,201.0223,201.0711,200.9148,201.0613,14204.0
2023-11-14 13:30:00,205.86,205.98,205.61,205.62,18512.0,201.0613,201.1785,200.8172,200.8269,18512.0
2023-11-14 14:00:00,205.53,205.6,205.3,205.58,9993.0,200.739,200.8074,200.5144,200.7879,9993.0
2023-11-14 14:30:00,205.77,206.13,205.77,206.12,13253.0,200.9734,201.325,200.9734,201.3153,13253.0
2023-11-14 15:00:00,206.12,206.38,206.07,206.26,9837.0,201.3153,201.5692,201.2664,201.452,9837.0
2023-11-14 15:30:00,206.35,206.35,205.62,205.87,17928.0,201.5399,201.5399,200.8269,201.0711,17928.0
2023-11-15 09:30:00,206.48,206.73,206.14,206.36,35153.0,201.6669,201.911,201.3348,201.5497,35153.0
2023-11-15 10:00:00,206.32,206.86,206.32,206.86,4267.0,201.5106,202.038,201.5106,202.038,4267.0
2023-11-15 10:30:00,206.76,207.0,206.63,206.88,5934.0,201.9403,202.1748,201.8134,202.0576,5934.0
2023-11-15 11:00:00,206.93,206.96,206.67,206.75,9366.0,202.1064,202.1357,201.8524,201.9306,9366.0
2023-11-15 11:30:00,206.72,206.73,206.2,206.28,15483.0,201.9013,201.911,201.3934,201.4715,15483.0
2023-11-15 12:00:00,206.32,206.43,206.21,206.43,6970.0,201.5106,201.618,201.4032,201.618,6970.0
2023-11-15 12:30:00,206.42,206.53,206.31,206.35,11842.0,201.6083,201.7157,201.5008,201.5399,11842.0
2023-11-15 13:00:00,206.24,206.24,205.81,206.21,16364.0,201.4325,201.4325,201.0125,201.4032,16364.0
2023-11-15 13:30:00,206.2,206.5,206.2,206.43,43029.0,201.3934,201.6864,201.3934,201.618,43029.0
2023-11-15 14:00:00,206.51,206.55,206.19,206.55,10021.0,201.6962,201.7352,201.3836,201.7352,10021.0
2023-11-15 14:30:00,206.57,206.64,206.32,206.45,17581.0,201.7548,201.8231,201.5106,201.6376,17581.0
2023-11-15 15:00:00,206.43,206.52,206.21,206.37,29722.0,201.618,201.7059,201.4032,201.5594,29722.0
2023-11-15 15:30:00,206.45,206.51,206.01,206.21,21533.0,201.6376,201.6962,201.2078,201.4032,21533.0
2023-11-16 09:30:00,205.87,206.44,205.87,206.44,19430.0,201.0711,201.6278,201.0711,201.6278,19430.0
2023-11-16 10:00:00,206.49,206.53,206.04,206.36,12227.0,201.6766,201.7157,201.2371,201.5497,12227.0
2023-11-16 10:30:00,206.36,206.46,205.76,205.89,20858.0,201.5497,201.6473,200.9637,201.0906,20858.0
2023-11-16 11:00:00,205.83,205.91,205.61,205.61,15740.0,201.032,201.1102,200.8172,200.8172,15740.0
2023-11-16 11:30:00,205.56,205.8,205.49,205.71,7182.0,200.7683,201.0027,200.7,200.9148,7182.0
2023-11-16 12:00:00,205.78,206.04,205.74,206.03,11119.0,200.9832,201.2371,200.9441,201.2274,11119.0
2023-11-16 12:30:00,206.05,206.29,205.97,206.11,3890.0,201.2469,201.4813,201.1688,201.3055,3890.0
2023-11-16 13:00:00,206.16,206.16,205.83,206.06,7438.0,201.3543,201.3543,201.032,201.2567,7438.0
2023-11-16 13:30:00,206.08,206.08,205.71,205.78,7512.0,201.2762,201.2762,200.9148,200.9832,7512.0
2023-11-16 14:00:00,205.84,205.98,205.8,205.85,13702.0,201.0418,201.1785,201.0027,201.0516,13702.0
2023-11-16 14:30:00,205.82,206.23,205.82,206.15,6414.0,201.0223,201.4227,201.0223,201.3446,6414.0
2023-11-16 15:00:00,206.18,206.18,206.06,206.18,17899.0,201.3739,201.3739,201.2567,201.3739,17899.0
2023-11-16 15:30:00,206.09,206.48,206.09,206.44,24926.0,201.286,201.6669,201.286,201.6278,24926.0
2023-11-17 09:30:00,206.63,206.63,206.17,206.33,24242.0,201.8134,201.8134,201.3641,201.5204,24242.0
2023-11-17 10:00:00,206.28,206.49,206.22,206.4,7377.0,201.4715,201.6766,201.4129,201.5887,7377.0
2023-11-17 10:30:00,206.45,206.45,206.24,206.38,4676.0,201.6376,201.6376,201.4325,201.5692,4676.0
2023-11-17 11:00:00,206.16,206.37,206.05,206.24,11385.0,201.3543,201.5594,201.2469,201.4325,11385.0
2023-11-17 11:30:00,206.26,206.41,206.23,206.39,17653.0,201.452,201.5985,201.4227,201.579,17653.0
2023-11-17 12:00:00,206.42,206.66,206.39,206.41,9679.0,201.6083,201.8427,201.579,201.5985,9679.0
2023-11-17 12:30:00,206.45,206.56,206.44,206.54,3948.0,201.6376,201.745,201.6278,201.7255,3948.0
2023-11-17 13:00:00,206.6,206.73,206.5,206.71,9242.0,201.7841,201.911,201.6864,201.8915,9242.0
2023-11-17 13:30:00,206.73,206.85,206.69,206.84,49535.0,201.911,202.0283,201.872,202.0185,49535.0
2023-11-17 14:00:00,206.84,206.99,206.77,206.77,9939.0,202.0185,202.165,201.9501,201.9501,9939.0
2023-11-17 14:30:00,206.77,206.84,206.68,206.79,8108.0,201.9501,202.0185,201.8622,201.9696,8108.0
2023-11-17 15:00:00,206.76,206.98,206.71,206.86,16246.0,201.9403,202.1552,201.8915,202.038,16246.0
2023-11-17 15:30:00,206.84,206.86,206.46,206.69,17518.0,202.0185,202.038,201.6473,201.872,17518.0
2023-11-20 09:30:00,206.58,207.28,206.5,207.28,19140.0,201.7645,202.4482,201.6864,202.4482,19140.0
2023-11-20 10:00:00,207.37,207.46,207.11,207.31,14577.0,202.5361,202.624,202.2822,202.4775,14577.0
2023-11-20 10:30:00,207.23,207.61,207.23,207.61,7574.0,202.3994,202.7705,202.3994,202.7705,7574.0
2023-11-20 11:00:00,207.68,207.72,207.62,207.62,7965.0,202.8389,202.878,202.7803,202.7803,7965.0
2023-11-20 11:30:00,207.73,207.75,207.63,207.7,7367.0,202.8877,202.9073,202.7901,202.8584,7367.0
2023-11-20 12:00:00,207.68,207.83,207.65,207.75,8907.0,202.8389,202.9854,202.8096,202.9073,8907.0
2023-11-20 12:30:00,207.75,207.75,207.63,207.66,7374.0,202.9073,202.9073,202.7901,202.8194,7374.0
2023-11-20 13:00:00,207.67,208.15,207.65,208.15,11770.0,202.8291,203.2979,202.8096,203.2979,11770.0
2023-11-20 13:30:00,208.16,208.28,208.16,208.26,10001.0,203.3077,203.4249,203.3077,203.4054,10001.0
2023-11-20 14:00:00,208.27,208.29,208.19,208.25,10191.0,203.4151,203.4347,203.337,203.3956,10191.0
2023-11-20 14:30:00,208.27,208.57,208.27,208.5,11544.0,203.4151,203.7082,203.4151,203.6398,11544.0
2023-11-20 15:00:00,208.49,208.73,208.49,208.72,19365.0,203.63,203.8644,203.63,203.8547,19365.0
2023-11-20 15:30:00,208.7,208.71,208.21,208.36,15715.0,203.8351,203.8449,203.3565,203.5031,15715.0
2023-11-21 09:30:00,207.88,207.97,207.67,207.7,25388.0,203.0342,203.1221,202.8291,202.8584,25388.0
2023-11-21 10:00:00,207.76,207.85,207.48,207.48,21655.0,202.917,203.0049,202.6436,202.6436,21655.0
2023-11-21 10:30:00,207.32,207.57,207.32,207.51,6807.0,202.4873,202.7315,202.4873,202.6729,6807.0
2023-11-21 11:00:00,207.62,207.64,207.43,207.52,25859.0,202.7803,202.7998,202.5947,202.6826,25859.0
2023-11-21 11:30:00,207.59,207.74,207.48,207.73,8175.0,202.751,202.8975,202.6436,202.8877,8175.0
2023-11-21 12:00:00,207.78,207.87,207.67,207.83,8052.0,202.9366,203.0245,202.8291,202.9854,8052.0
2023-11-21 12:30:00,207.9,208.04,207.85,208.03,2994.0,203.0538,203.1905,203.0049,203.1807,2994.0
2023-11-21 13:00:00,207.9,207.9,207.66,207.67,4988.0,203.0538,203.0538,202.8194,202.8291,4988.0
2023-11-21 13:30:00,207.73,208.06,207.71,207.97,26517.0,202.8877,203.21,202.8682,203.1221,26517.0
2023-11-21 14:00:00,207.86,208.03,207.78,207.82,7829.0,203.0147,203.1807,202.9366,202.9756,7829.0
2023-11-21 14:30:00,207.85,207.95,207.72,207.95,8449.0,203.0049,203.1026,202.878,203.1026,8449.0
2023-11-21 15:00:00,208.05,208.07,207.89,207.9,7861.0,203.2003,203.2198,203.044,203.0538,7861.0
2023-11-21 15:30:00,207.88,207.99,207.77,207.97,19475.0,203.0342,203.1417,202.9268,203.1221,19475.0
2023-11-22 09:30:00,208.6,209.35,208.5,208.62,23616.0,203.7375,204.47,203.6398,203.757,23616.0
2023-11-22 10:00:00,208.41,208.68,208.22,208.57,11282.0,203.5519,203.8156,203.3663,203.7082,11282.0
2023-11-22 10:30:00,208.61,208.94,208.45,208.46,7987.0,203.7472,204.0695,203.591,203.6007,7987.0
2023-11-22 11:00:00,208.51,208.84,208.5,208.72,6206.0,203.6496,203.9719,203.6398,203.8547,6206.0
2023-11-22 11:30:00,208.73,208.87,208.69,208.85,3881.0,203.8644,204.0012,203.8254,203.9816,3881.0
2023-11-22 12:00:00,209.0,209.12,208.81,208.94,8619.0,204.1281,204.2453,203.9426,204.0695,8619.0
2023-11-22 12:30:00,208.92,208.92,208.56,208.78,4534.0,204.05,204.05,203.6984,203.9133,4534.0
2023-11-22 13:00:00,208.79,208.99,208.75,208.99,6061.0,203.923,204.1184,203.884,204.1184,6061.0
2023-11-22 13:30:00,208.96,208.96,208.83,208.84,9982.0,204.0891,204.0891,203.9621,203.9719,9982.0
2023-11-22 14:00:00,208.89,209.02,208.86,208.92,6352.0,204.0207,204.1477,203.9914,204.05,6352.0
2023-11-22 14:30:00,208.89,208.89,208.26,208.62,10481.0,204.0207,204.0207,203.4054,203.757,10481.0
2023-11-22 15:00:00,208.67,208.81,208.62,208.81,13943.0,203.8058,203.9426,203.757,203.9426,13943.0
2023-11-22 15:30:00,208.84,208.9,208.71,208.71,4472.0,203.9719,204.0305,203.8449,203.8449,4472.0
2023-11-24 09:30:00,208.72,208.93,208.71,208.9,14018.0,203.8547,204.0598,203.8449,204.0305,14018.0
2023-11-24 10:00:00,208.93,209.01,208.71,208.77,2719.0,204.0598,204.1379,203.8449,203.9035,2719.0
2023-11-24 10:30:00,208.84,208.9,208.77,208.88,7213.0,203.9719,204.0305,203.9035,204.0109,7213.0
2023-11-24 11:00:00,208.8,208.91,208.8,208.84,13091.0,203.9328,204.0402,203.9328,203.9719,13091.0
2023-11-24 11:30:00,208.8,208.83,208.78,208.8,5233.0,203.9328,203.9621,203.9133,203.9328,5233.0
2023-11-24 12:00:00,208.82,208.88,208.74,208.78,5571.0,203.9523,204.0109,203.8742,203.9133,5571.0
2023-11-24 12:30:00,208.79,208.96,208.76,208.89,3432.0,203.923,204.0891,203.8937,204.0207,3432.0
2023-11-27 09:30:00,208.64,208.83,208.42,208.56,22256.0,203.7765,203.9621,203.5617,203.6984,22256.0
2023-11-27 10:00:00,208.71,208.88,208.52,208.67,9231.0,203.8449,204.0109,203.6593,203.8058,9231.0
2023-11-27 10:30:00,208.71,208.86,208.71,208.79,3050.0,203.8449,203.9914,203.8449,203.923,3050.0
2023-11-27 11:00:00,208.66,208.76,208.48,208.76,5803.0,203.7961,203.8937,203.6203,203.8937,5803.0
2023-11-27 11:30:00,208.77,208.99,208.64,208.92,6700.0,203.9035,204.1184,203.7765,204.05,6700.0
2023-11-27 12:00:00,208.86,208.94,208.8,208.83,4547.0,203.9914,204.0695,203.9328,203.9621,4547.0
2023-11-27 12:30:00,208.85,208.96,208.82,208.95,3587.0,203.9816,204.0891,203.9523,204.0793,3587.0
2023-11-27 13:00:00,208.88,209.05,208.84,208.91,7652.0,204.0109,204.177,203.9719,204.0402,7652.0
2023-11-27 13:30:00,208.97,208.97,208.81,208.84,3350.0,204.0988,204.0988,203.9426,203.9719,3350.0
2023-11-27 14:00:00,208.91,208.92,208.76,208.82,67162.0,204.0402,204.05,203.8937,203.9523,67162.0
2023-11-27 14:30:00,208.78,208.82,208.45,208.59,7807.0,203.9133,203.9523,203.591,203.7277,7807.0
2023-11-27 15:00:00,208.66,208.8,208.6,208.8,6535.0,203.7961,203.9328,203.7375,203.9328,6535.0
2023-11-27 15:30:00,208.83,208.94,208.55,208.62,12782.0,203.9621,204.0695,203.6886,203.757,12782.0
2023-11-28 09:30:00,208.28,208.47,208.14,208.17,23483.0,203.4249,203.6105,203.2882,203.3175,23483.0
2023-11-28 10:00:00,208.21,208.47,208.21,208.44,3404.0,203.3565,203.6105,203.3565,203.5812,3404.0
2023-11-28 10:30:00,208.41,208.99,208.35,208.77,14356.0,203.5519,204.1184,203.4933,203.9035,14356.0
2023-11-28 11:00:00,208.9,209.09,208.85,209.08,10836.0,204.0305,204.216,203.9816,204.2063,10836.0
2023-11-28 11:30:00,209.13,209.42,209.13,209.3,11121.0,204.2551,204.5383,204.2551,204.4211,11121.0
2023-11-28 12:00:00,209.32,209.32,209.03,209.07,16534.0,204.4407,204.4407,204.1574,204.1965,16534.0
2023-11-28 12:30:00,209.03,209.04,208.74,208.81,6357.0,204.1574,204.1672,203.8742,203.9426,6357.0
2023-11-28 13:00:00,208.79,208.79,208.35,208.64,15074.0,203.923,203.923,203.4933,203.7765,15074.0
2023-11-28 13:30:00,208.64,208.73,208.56,208.56,6646.0,203.7765,203.8644,203.6984,203.6984,6646.0
2023-11-28 14:00:00,208.58,208.65,208.5,208.56,11169.0,203.7179,203.7863,203.6398,203.6984,11169.0
2023-11-28 14:30:00,208.53,208.84,208.4,208.78,6327.0,203.6691,203.9719,203.5421,203.9133,6327.0
2023-11-28 15:00:00,208.77,208.77,208.42,208.55,10693.0,203.9035,203.9035,203.5617,203.6886,10693.0
2023-11-28 15:30:00,208.62,208.89,208.53,208.73,26565.0,203.757,204.0207,203.6691,203.8644,26565.0
2023-11-29 09:30:00,209.75,210.39,209.75,210.35,30300.0,204.8607,205.4857,204.8607,205.4467,30300.0
2023-11-29 10:00:00,210.38,210.38,209.43,209.58,7962.0,205.476,205.476,204.5481,204.6946,7962.0
2023-11-29 10:30:00,209.57,209.77,209.48,209.75,4644.0,204.6848,204.8802,204.5969,204.8607,4644.0
2023-11-29 11:00:00,209.64,209.74,209.06,209.06,12011.0,204.7532,204.8509,204.1867,204.1867,12011.0
2023-11-29 11:30:00,209.04,209.31,208.94,209.28,3488.0,204.1672,204.4309,204.0695,204.4016,3488.0
2023-11-29 12:00:00,209.23,209.51,209.23,209.49,7014.0,204.3528,204.6262,204.3528,204.6067,7014.0
2023-11-29 12:30:00,209.49,209.57,209.48,209.56,4283.0,204.6067,204.6848,204.5969,204.6751,4283.0
2023-11-29 13:00:00,209.53,209.62,209.38,209.56,13041.0,204.6458,204.7337,204.4993,204.6751,13041.0
2023-11-29 13:30:00,209.34,209.53,209.29,209.49,4850.0,204.4602,204.6458,204.4114,204.6067,4850.0
2023-11-29 14:00:00,209.39,209.56,209.38,209.4,9399.0,204.509,204.6751,204.4993,204.5188,9399.0
2023-11-29 14:30:00,209.34,209.35,209.04,209.21,11819.0,204.4602,204.47,204.1672,204.3332,11819.0
2023-11-29 15:00:00,209.22,209.22,208.71,208.72,6620.0,204.343,204.343,203.8449,203.8547,6620.0
2023-11-29 15:30:00,208.72,208.8,208.61,208.8,31841.0,203.8547,203.9328,203.7472,203.9328,31841.0
2023-11-30 09:30:00,209.12,209.33,208.62,209.08,15827.0,204.2453,204.4504,203.757,204.2063,15827.0
2023-11-30 10:00:00,209.18,209.18,208.64,208.88,10247.0,204.3039,204.3039,203.7765,204.0109,10247.0
2023-11-30 10:30:00,208.98,209.09,208.48,208.76,9953.0,204.1086,204.216,203.6203,203.8937,9953.0
2023-11-30 11:00:00,208.89,208.98,208.64,208.7,14446.0,204.0207,204.1086,203.7765,203.8351,14446.0
2023-11-30 11:30:00,208.6,208.64,208.42,208.53,5208.0,203.7375,203.7765,203.5617,203.6691,5208.0
2023-11-30 12:00:00,208.38,208.59,208.3,208.34,6007.0,203.5226,203.7277,203.4445,203.4835,6007.0
2023-11-30 12:30:00,208.42,208.64,208.29,208.58,5900.0,203.5617,203.7765,203.4347,203.7179,5900.0
2023-11-30 13:00:00,208.36,208.46,208.36,208.38,4229.0,203.5031,203.6007,203.5031,203.5226,4229.0
2023-11-30 13:30:00,208.29,208.52,208.26,208.42,1684.0,203.4347,203.6593,203.4054,203.5617,1684.0
2023-11-30 14:00:00,208.52,208.76,208.5,208.66,11283.0,203.6593,203.8937,203.6398,203.7961,11283.0
2023-11-30 14:30:00,208.61,209.05,208.61,209.05,11257.0,203.7472,204.177,203.7472,204.177,11257.0
2023-11-30 15:00:00,209.01,209.01,208.52,208.53,8528.0,204.1379,204.1379,203.6593,203.6691,8528.0
2023-11-30 15:30:00,208.54,209.74,208.53,209.56,18771.0,203.6789,204.8509,203.6691,204.6751,18771.0
2023-12-01 09:30:00,209.23,209.57,209.1,209.49,25588.0,204.3528,204.6848,204.2258,204.6067,25588.0
2023-12-01 10:00:00,209.55,209.9,209.24,209.28,9917.0,204.6653,205.0072,204.3625,204.4016,9917.0
2023-12-01 10:30:00,209.15,209.63,209.13,209.55,17520.0,204.2746,204.7434,204.2551,204.6653,17520.0
2023-12-01 11:00:00,209.39,210.05,209.25,210.0,13863.0,204.509,205.1537,204.3723,205.1048,13863.0
2023-12-01 11:30:00,210.04,210.55,209.84,210.51,10667.0,205.1439,205.642,204.9486,205.6029,10667.0
2023-12-01 12:00:00,210.44,210.74,210.44,210.73,12118.0,205.5346,205.8276,205.5346,205.8178,12118.0
2023-12-01 12:30:00,210.7,211.07,210.7,211.07,7269.0,205.7885,206.1499,205.7885,206.1499,7269.0
2023-12-01 13:00:00,210.94,210.95,210.63,210.7,13082.0,206.0229,206.0327,205.7201,205.7885,13082.0
2023-12-01 13:30:00,210.56,210.66,210.47,210.52,8097.0,205.6518,205.7494,205.5639,205.6127,8097.0
2023-12-01 14:00:00,210.49,210.74,210.47,210.67,10300.0,205.5834,205.8276,205.5639,205.7592,10300.0
2023-12-01 14:30:00,210.69,210.87,210.62,210.87,8929.0,205.7787,205.9545,205.7104,205.9545,8929.0
2023-12-01 15:00:00,210.68,210.84,210.55,210.8,7238.0,205.769,205.9252,205.642,205.8862,7238.0
2023-12-01 15:30:00,210.84,210.96,210.66,210.83,20345.0,205.9252,206.0424,205.7494,205.9155,20345.0
2023-12-04 09:30:00,209.23,209.8,209.23,209.5,33926.0,204.3528,204.9095,204.3528,204.6165,33926.0
2023-12-04 10:00:00,209.43,209.58,208.84,208.91,10893.0,204.5481,204.6946,203.9719,204.0402,10893.0
2023-12-04 10:30:00,208.81,208.95,208.7,208.78,7456.0,203.9426,204.0793,203.8351,203.9133,7456.0
2023-12-04 11:00:00,208.81,209.04,208.72,209.04,4522.0,203.9426,204.1672,203.8547,204.1672,4522.0
2023-12-04 11:30:00,208.95,209.46,208.93,209.46,7930.0,204.0793,204.5774,204.0598,204.5774,7930.0
2023-12-04 12:00:00,209.43,209.63,209.35,209.62,19726.0,204.5481,204.7434,204.47,204.7337,19726.0
2023-12-04 12:30:00,209.58,209.76,209.58,209.75,8772.0,204.6946,204.8704,204.6946,204.8607,8772.0
2023-12-04 13:00:00,209.75,209.75,209.41,209.42,5592.0,204.8607,204.8607,204.5286,204.5383,5592.0
2023-12-04 13:30:00,209.34,209.52,209.33,209.38,4601.0,204.4602,204.636,204.4504,204.4993,4601.0
2023-12-04 14:00:00,209.31,209.47,209.23,209.34,8470.0,204.4309,204.5872,204.3528,204.4602,8470.0
2023-12-04 14:30:00,209.41,209.52,209.29,209.46,11866.0,204.5286,204.636,204.4114,204.5774,11866.0
2023-12-04 15:00:00,209.44,209.49,209.31,209.39,6936.0,204.5579,204.6067,204.4309,204.509,6936.0
2023-12-04 15:30:00,209.46,209.84,209.39,209.67,26467.0,204.5774,204.9486,204.509,204.7825,26467.0
2023-12-05 09:30:00,209.0,209.29,208.95,209.17,18394.0,204.1281,204.4114,204.0793,204.2942,18394.0
2023-12-05 10:00:00,209.31,209.82,209.29,209.35,6720.0,204.4309,204.929,204.4114,204.47,6720.0
2023-12-05 10:30:00,209.63,210.07,209.57,210.06,6893.0,204.7434,205.1732,204.6848,205.1634,6893.0
2023-12-05 11:00:00,210.09,210.1,209.23,209.6,5671.0,205.1927,205.2025,204.3528,204.7141,5671.0
2023-12-05 11:30:00,209.62,209.73,209.22,209.37,5619.0,204.7337,204.8411,204.343,204.4895,5619.0
2023-12-05 12:00:00,209.5,209.59,209.34,209.55,10574.0,204.6165,204.7044,204.4602,204.6653,10574.0
2023-12-05 12:30:00,209.54,209.58,209.06,209.51,11502.0,204.6555,204.6946,204.1867,204.6262,11502.0
2023-12-05 13:00:00,209.39,209.65,209.39,209.54,5687.0,204.509,204.763,204.509,204.6555,5687.0
2023-12-05 13:30:00,209.62,209.65,209.42,209.47,13571.0,204.7337,204.763,204.5383,204.5872,13571.0
2023-12-05 14:00:00,209.49,209.72,209.39,209.66,10672.0,204.6067,204.8313,204.509,204.7727,10672.0
2023-12-05 14:30:00,209.6,209.74,209.43,209.74,8936.0,204.7141,204.8509,204.5481,204.8509,8936.0
2023-12-05 15:00:00,209.65,209.77,209.62,209.65,3773.0,204.763,204.8802,204.7337,204.763,3773.0
2023-12-05 15:30:00,209.64,209.71,209.47,209.69,12907.0,204.7532,204.8216,204.5872,204.802,12907.0
2023-12-06 09:30:00,210.53,210.78,210.28,210.38,24155.0,205.6225,205.8666,205.3783,205.476,24155.0
2023-12-06 10:00:00,210.28,210.54,209.88,210.0,7375.0,205.3783,205.6322,204.9876,205.1048,7375.0
2023-12-06 10:30:00,209.95,210.11,209.93,209.94,17448.0,205.056,205.2123,205.0365,205.0462,17448.0
2023-12-06 11:00:00,210.08,210.12,209.82,209.9,7601.0,205.183,205.222,204.929,205.0072,7601.0
2023-12-06 11:30:00,209.78,209.78,209.48,209.78,13822.0,204.89,204.89,204.5969,204.89,13822.0
2023-12-06 12:00:00,209.72,209.83,209.54,209.59,4203.0,204.8313,204.9388,204.6555,204.7044,4203.0
2023-12-06 12:30:00,209.53,209.77,209.4,209.42,224728.0,204.6458,204.8802,204.5188,204.5383,224728.0
2023-12-06 13:00:00,209.43,209.59,209.29,209.56,6151.0,204.5481,204.7044,204.4114,204.6751,6151.0
2023-12-06 13:30:00,209.62,209.71,209.54,209.66,15693.0,204.7337,204.8216,204.6555,204.7727,15693.0
2023-12-06 14:00:00,209.66,209.67,209.4,209.41,4517.0,204.7727,204.7825,204.5188,204.5286,4517.0
2023-12-06 14:30:00,209.43,209.58,209.37,209.4,5624.0,204.5481,204.6946,204.4895,204.5188,5624.0
2023-12-06 15:00:00,209.34,209.4,208.91,208.95,7832.0,204.4602,204.5188,204.0402,204.0793,7832.0
2023-12-06 15:30:00,208.95,209.02,208.67,208.82,9809.0,204.0793,204.1477,203.8058,203.9523,9809.0
2023-12-07 09:30:00,209.72,209.91,209.6,209.7,19660.0,204.8313,205.0169,204.7141,204.8118,19660.0
2023-12-07 10:00:00,209.64,210.32,209.58,210.31,6684.0,204.7532,205.4174,204.6946,205.4076,6684.0
2023-12-07 10:30:00,210.38,210.38,210.16,210.26,5423.0,205.476,205.476,205.2611,205.3588,5423.0
2023-12-07 11:00:00,210.31,210.31,209.73,209.92,6121.0,205.4076,205.4076,204.8411,205.0267,6121.0
2023-12-07 11:30:00,210.09,210.37,210.08,210.28,6097.0,205.1927,205.4662,205.183,205.3783,6097.0
2023-12-07 12:00:00,210.42,210.52,210.18,210.45,8499.0,205.515,205.6127,205.2806,205.5443,8499.0
2023-12-07 12:30:00,210.45,210.5,210.35,210.48,12802.0,205.5443,205.5932,205.4467,205.5736,12802.0
2023-12-07 13:00:00,210.53,210.58,210.38,210.39,14848.0,205.6225,205.6713,205.476,205.4857,14848.0
2023-12-07 13:30:00,210.47,210.55,210.34,210.51,6169.0,205.5639,205.642,205.4369,205.6029,6169.0
2023-12-07 14:00:00,210.57,210.7,210.45,210.65,12899.0,205.6615,205.7885,205.5443,205.7397,12899.0
2023-12-07 14:30:00,210.66,210.66,210.39,210.4,7802.0,205.7494,205.7494,205.4857,205.4955,7802.0
2023-12-07 15:00:00,210.32,210.56,210.32,210.5,4562.0,205.4174,205.6518,205.4174,205.5932,4562.0
2023-12-07 15:30:00,210.55,210.55,210.35,210.45,8483.0,205.642,205.642,205.4467,205.5443,8483.0
2023-12-08 09:30:00,210.03,210.67,210.03,210.45,34259.0,205.1341,205.7592,205.1341,205.5443,34259.0
2023-12-08 10:00:00,210.57,211.45,210.57,211.27,11297.0,205.6615,206.521,205.6615,206.3452,11297.0
2023-12-08 10:30:00,211.19,211.3,210.63,211.3,14369.0,206.2671,206.3745,205.7201,206.3745,14369.0
2023-12-08 11:00:00,211.1,211.14,210.51,210.65,16616.0,206.1792,206.2182,205.6029,205.7397,16616.0
2023-12-08 11:30:00,210.69,210.76,210.32,210.42,9158.0,205.7787,205.8471,205.4174,205.515,9158.0
2023-12-08 12:00:00,210.49,210.78,210.25,210.78,5147.0,205.5834,205.8666,205.349,205.8666,5147.0
2023-12-08 12:30:00,210.78,210.88,210.67,210.82,12001.0,205.8666,205.9643,205.7592,205.9057,12001.0
2023-12-08 13:00:00,210.89,211.06,210.83,211.05,6633.0,205.9741,206.1401,205.9155,206.1303,6633.0
2023-12-08 13:30:00,211.06,211.07,210.86,211.02,9388.0,206.1401,206.1499,205.9448,206.101,9388.0
2023-12-08 14:00:00,211.1,211.26,211.1,211.23,6991.0,206.1792,206.3355,206.1792,206.3062,6991.0
2023-12-08 14:30:00,211.29,211.52,211.22,211.42,5037.0,206.3648,206.5894,206.2964,206.4917,5037.0
2023-12-08 15:00:00,211.43,211.49,211.29,211.37,11550.0,206.5015,206.5601,206.3648,206.4429,11550.0
2023-12-08 15:30:00,211.43,211.62,211.33,211.37,17371.0,206.5015,206.6871,206.4038,206.4429,17371.0
2023-12-11 09:30:00,211.14,211.56,211.13,211.43,33952.0,206.2182,206.6285,206.2085,206.5015,33952.0
2023-12-11 10:00:00,211.37,211.62,211.36,211.43,5627.0,206.4429,206.6871,206.4331,206.5015,5627.0
2023-12-11 10:30:00,211.44,211.91,211.43,211.83,45379.0,206.5113,206.9703,206.5015,206.8922,45379.0
2023-12-11 11:00:00,211.79,211.85,211.36,211.59,29131.0,206.8531,206.9117,206.4331,206.6578,29131.0
2023-12-11 11:30:00,211.59,211.6,211.34,211.55,22048.0,206.6578,206.6675,206.4136,206.6187,22048.0
2023-12-11 12:00:00,211.58,211.7,211.55,211.66,14091.0,206.648,206.7652,206.6187,206.7261,14091.0
2023-12-11 12:30:00,211.66,211.81,211.65,211.81,8867.0,206.7261,206.8726,206.7164,206.8726,8867.0
2023-12-11 13:00:00,211.8,212.05,211.68,212.01,4925.0,206.8629,207.107,206.7457,207.068,4925.0
2023-12-11 13:30:00,212.04,212.16,212.0,212.05,9614.0,207.0973,207.2145,207.0582,207.107,9614.0
2023-12-11 14:00:00,212.08,212.19,212.04,212.11,6582.0,207.1363,207.2438,207.0973,207.1656,6582.0
2023-12-11 14:30:00,212.17,212.17,212.01,212.03,6909.0,207.2242,207.2242,207.068,207.0875,6909.0
2023-12-11 15:00:00,212.05,212.16,211.97,212.04,28258.0,207.107,207.2145,207.0289,207.0973,28258.0
2023-12-11 15:30:00,212.04,212.32,212.0,212.3,14996.0,207.0973,207.3707,207.0582,207.3512,14996.0
2023-12-12 09:30:00,212.02,212.09,211.6,212.0,27304.0,207.0777,207.1461,206.6675,207.0582,27304.0
2023-12-12 10:00:00,212.05,212.39,212.05,212.34,19341.0,207.107,207.4391,207.107,207.3903,19341.0
2023-12-12 10:30:00,212.35,212.61,212.3,212.6,12099.0,207.4,207.654,207.3512,207.6442,12099.0
2023-12-12 11:00:00,212.62,212.65,212.49,212.51,9786.0,207.6637,207.6931,207.5368,207.5563,9786.0
2023-12-12 11:30:00,212.58,212.64,212.53,212.62,7634.0,207.6247,207.6833,207.5758,207.6637,7634.0
2023-12-12 12:00:00,212.53,212.67,212.42,212.62,4230.0,207.5758,207.7126,207.4684,207.6637,4230.0
2023-12-12 12:30:00,212.65,212.74,212.54,212.6,3460.0,207.6931,207.781,207.5856,207.6442,3460.0
2023-12-12 13:00:00,212.55,212.75,212.53,212.7,9041.0,207.5954,207.7907,207.5758,207.7419,9041.0
2023-12-12 13:30:00,212.7,212.86,212.67,212.81,8286.0,207.7419,207.8982,207.7126,207.8493,8286.0
2023-12-12 14:00:00,212.8,212.86,212.77,212.85,11910.0,207.8396,207.8982,207.8103,207.8884,11910.0
2023-12-12 14:30:00,212.9,213.02,212.89,213.02,9639.0,207.9372,208.0544,207.9275,208.0544,9639.0
2023-12-12 15:00:00,213.04,213.26,213.04,213.24,23280.0,208.074,208.2888,208.074,208.2693,23280.0
2023-12-12 15:30:00,213.24,213.26,213.07,213.24,24348.0,208.2693,208.2888,208.1033,208.2693,24348.0
2023-12-13 09:30:00,213.34,213.58,213.34,213.4,26442.0,208.367,208.6014,208.367,208.4256,26442.0
2023-12-13 10:00:00,213.39,213.63,213.33,213.55,13634.0,208.4158,208.6502,208.3572,208.5721,13634.0
2023-12-13 10:30:00,213.61,213.77,213.56,213.77,6574.0,208.6307,208.7869,208.5818,208.7869,6574.0
2023-12-13 11:00:00,213.76,213.81,213.63,213.63,9809.0,208.7772,208.826,208.6502,208.6502,9809.0
2023-12-13 11:30:00,213.62,213.66,213.48,213.48,28102.0,208.6404,208.6795,208.5037,208.5037,28102.0
2023-12-13 12:00:00,213.49,213.53,213.41,213.47,3682.0,208.5135,208.5525,208.4353,208.4939,3682.0
2023-12-13 12:30:00,213.38,213.46,213.37,213.45,3647.0,208.406,208.4842,208.3963,208.4744,3647.0
2023-12-13 13:00:00,213.33,213.35,213.25,213.28,4652.0,208.3572,208.3767,208.2791,208.3084,4652.0
2023-12-13 13:30:00,213.24,213.52,213.24,213.45,9962.0,208.2693,208.5428,208.2693,208.4744,9962.0
2023-12-13 14:00:00,213.54,214.95,213.53,214.8,17092.0,208.5623,209.9394,208.5525,209.7929,17092.0
2023-12-13 14:30:00,214.87,216.03,214.63,215.97,14430.0,209.8613,210.9943,209.6269,210.9357,14430.0
2023-12-13 15:00:00,215.91,216.27,215.2,215.44,16240.0,210.8771,211.2287,210.1836,210.418,16240.0
2023-12-13 15:30:00,215.41,216.14,215.27,216.14,143668.0,210.3887,211.1017,210.252,211.1017,143668.0
2023-12-14 09:30:00,217.14,217.66,217.05,217.37,33417.0,212.0784,212.5863,211.9905,212.303,33417.0
2023-12-14 10:00:00,217.35,217.4,216.82,216.94,14552.0,212.2835,212.3323,211.7658,211.883,14552.0
2023-12-14 10:30:00,216.95,217.23,216.74,217.0,11352.0,211.8928,212.1663,211.6877,211.9417,11352.0
2023-12-14 11:00:00,217.11,217.16,216.65,216.8,14034.0,212.0491,212.0979,211.5998,211.7463,14034.0
2023-12-14 11:30:00,216.96,217.13,216.73,217.12,13473.0,211.9026,212.0686,211.6779,212.0589,13473.0
2023-12-14 12:00:00,217.13,217.41,217.09,217.41,9522.0,212.0686,212.3421,212.0296,212.3421,9522.0
2023-12-14 12:30:00,217.46,217.49,216.86,216.86,19549.0,212.3909,212.4202,211.8049,211.8049,19549.0
2023-12-14 13:00:00,216.77,216.77,216.31,216.31,18322.0,211.717,211.717,211.2677,211.2677,18322.0
2023-12-14 13:30:00,216.31,216.4,215.69,216.0,29483.0,211.2677,211.3556,210.6622,210.965,29483.0
2023-12-14 14:00:00,216.01,216.52,216.01,216.42,20919.0,210.9747,211.4728,210.9747,211.3752,20919.0
2023-12-14 14:30:00,216.45,216.66,216.4,216.66,17904.0,211.4045,211.6096,211.3556,211.6096,17904.0
2023-12-14 15:00:00,216.65,216.75,216.56,216.62,23147.0,211.5998,211.6975,211.5119,211.5705,23147.0
2023-12-14 15:30:00,216.65,216.9,216.47,216.9,48105.0,211.5998,211.844,211.424,211.844,48105.0
2023-12-15 09:30:00,216.53,216.72,216.38,216.72,25721.0,211.4826,211.6682,211.3361,211.6682,25721.0
2023-12-15 10:00:00,216.5,216.96,216.5,216.96,3769.0,211.4533,211.9026,211.4533,211.9026,3769.0
2023-12-15 10:30:00,216.93,217.1,216.81,217.04,8741.0,211.8733,212.0393,211.7561,211.9807,8741.0
2023-12-15 11:00:00,217.08,217.08,216.79,217.03,57871.0,212.0198,212.0198,211.7365,211.971,57871.0
2023-12-15 11:30:00,217.01,217.1,216.81,216.9,23816.0,211.9514,212.0393,211.7561,211.844,23816.0
2023-12-15 12:00:00,216.96,217.04,216.82,217.0,9087.0,211.9026,211.9807,211.7658,211.9417,9087.0
2023-12-15 12:30:00,217.02,217.03,216.57,216.57,12783.0,211.9612,211.971,211.5217,211.5217,12783.0
2023-12-15 13:00:00,216.57,216.78,216.56,216.78,7656.0,211.5217,211.7268,211.5119,211.7268,7656.0
2023-12-15 13:30:00,216.79,216.83,216.21,216.25,25146.0,211.7365,211.7756,211.1701,211.2091,25146.0
2023-12-15 14:00:00,216.25,216.48,216.17,216.22,12864.0,211.2091,211.4338,211.131,211.1798,12864.0
2023-12-15 14:30:00,216.31,216.55,216.29,216.33,12420.0,211.2677,211.5021,211.2482,211.2873,12420.0
2023-12-15 15:00:00,216.43,216.64,216.37,216.58,19423.0,211.3849,211.59,211.3263,211.5314,19423.0
2023-12-15 15:30:00,216.6,217.13,216.41,216.64,36949.0,211.551,212.0686,211.3654,211.59,36949.0
2023-12-18 09:30:00,217.37,217.54,217.19,217.54,31969.0,212.303,212.4691,212.1272,212.4691,31969.0
2023-12-18 10:00:00,217.64,217.74,217.52,217.72,22961.0,212.5667,212.6644,212.4495,212.6449,22961.0
2023-12-18 10:30:00,217.7,217.71,217.39,217.46,36828.0,212.6253,212.6351,212.3226,212.3909,36828.0
2023-12-18 11:00:00,217.44,217.82,217.39,217.8,45650.0,212.3714,212.7425,212.3226,212.723,45650.0
2023-12-18 11:30:00,217.78,217.86,217.76,217.78,18605.0,212.7035,212.7816,212.6839,212.7035,18605.0
2023-12-18 12:00:00,217.86,218.08,217.85,218.0,10021.0,212.7816,212.9965,212.7718,212.9183,10021.0
2023-12-18 12:30:00,218.01,218.03,217.92,217.99,11650.0,212.9281,212.9476,212.8402,212.9086,11650.0
2023-12-18 13:00:00,217.92,218.08,217.92,218.03,5169.0,212.8402,212.9965,212.8402,212.9476,5169.0
2023-12-18 13:30:00,218.07,218.07,217.96,218.02,4751.0,212.9867,212.9867,212.8793,212.9379,4751.0
2023-12-18 14:00:00,218.07,218.25,218.0,218.04,13576.0,212.9867,213.1625,212.9183,212.9574,13576.0
2023-12-18 14:30:00,218.04,218.17,217.91,218.1,17468.0,212.9574,213.0844,212.8304,213.016,17468.0
2023-12-18 15:00:00,218.04,218.21,218.01,218.17,11685.0,212.9574,213.1234,212.9281,213.0844,11685.0
2023-12-18 15:30:00,218.16,218.16,217.83,217.86,20610.0,213.0746,213.0746,212.7523,212.7816,20610.0
2023-12-19 09:30:00,218.02,218.62,218.02,218.53,43148.0,212.9379,213.5239,212.9379,213.436,43148.0
2023-12-19 10:00:00,218.35,218.75,218.32,218.71,13521.0,213.2602,213.6509,213.2309,213.6118,13521.0
2023-12-19 10:30:00,218.7,218.8,218.61,218.77,11467.0,213.602,213.6997,213.5141,213.6704,11467.0
2023-12-19 11:00:00,218.83,218.98,218.73,218.9,9857.0,213.729,213.8755,213.6313,213.7974,9857.0
2023-12-19 11:30:00,218.9,218.99,218.72,218.72,12523.0,213.7974,213.8853,213.6216,213.6216,12523.0
2023-12-19 12:00:00,218.64,218.77,218.6,218.68,5638.0,213.5434,213.6704,213.5044,213.5825,5638.0
2023-12-19 12:30:00,218.75,218.84,218.68,218.77,25949.0,213.6509,213.7388,213.5825,213.6704,25949.0
2023-12-19 13:00:00,218.77,218.81,218.59,218.71,10621.0,213.6704,213.7095,213.4946,213.6118,10621.0
2023-12-19 13:30:00,218.78,218.9,218.67,218.82,12211.0,213.6802,213.7974,213.5727,213.7192,12211.0
2023-12-19 14:00:00,218.86,218.92,218.81,218.87,8798.0,213.7583,213.8169,213.7095,213.7681,8798.0
2023-12-19 14:30:00,218.91,218.93,218.77,218.82,15731.0,213.8071,213.8267,213.6704,213.7192,15731.0
2023-12-19 15:00:00,218.84,218.87,218.66,218.77,16394.0,213.7388,213.7681,213.563,213.6704,16394.0
2023-12-19 15:30:00,218.82,219.17,218.78,219.14,29157.0,213.7192,214.0611,213.6802,214.0318,29157.0
2023-12-20 09:30:00,218.65,219.06,218.65,219.06,38009.0,213.5532,213.9536,213.5532,213.9536,38009.0
2023-12-20 10:00:00,219.15,219.34,219.07,219.27,9269.0,214.0415,214.2271,213.9634,214.1587,9269.0
2023-12-20 10:30:00,219.38,219.48,219.31,219.37,11172.0,214.2662,214.3638,214.1978,214.2564,11172.0
2023-12-20 11:00:00,219.34,219.4,219.26,219.35,4701.0,214.2271,214.2857,214.149,214.2369,4701.0
2023-12-20 11:30:00,219.29,219.36,219.25,219.28,7151.0,214.1783,214.2466,214.1392,214.1685,7151.0
2023-12-20 12:00:00,219.4,219.46,219.34,219.46,2854.0,214.2857,214.3443,214.2271,214.3443,2854.0
2023-12-20 12:30:00,219.35,219.6,219.25,219.6,9244.0,214.2369,214.481,214.1392,214.481,9244.0
2023-12-20 13:00:00,219.5,219.57,219.47,219.47,4552.0,214.3834,214.4517,214.3541,214.3541,4552.0
2023-12-20 13:30:00,219.5,219.54,219.22,219.22,19429.0,214.3834,214.4224,214.1099,214.1099,19429.0
2023-12-20 14:00:00,219.24,219.24,219.03,219.04,7345.0,214.1294,214.1294,213.9243,213.9341,7345.0
2023-12-20 14:30:00,219.0,219.0,217.11,217.3,9758.0,213.895,213.895,212.0491,212.2347,9758.0
2023-12-20 15:00:00,216.98,217.38,216.46,216.58,18037.0,211.9221,212.3128,211.4142,211.5314,18037.0
2023-12-20 15:30:00,216.6,216.96,215.94,215.94,29441.0,211.551,211.9026,210.9064,210.9064,29441.0
2023-12-21 09:30:00,216.56,217.0,216.56,216.6,30688.0,212.3974,212.8289,212.3974,212.4366,30688.0
2023-12-21 10:00:00,216.68,217.06,216.32,216.62,12504.0,212.5151,212.8878,212.162,212.4562,12504.0
2023-12-21 10:30:00,216.58,216.76,216.41,216.48,6888.0,212.417,212.5936,212.2503,212.3189,6888.0
2023-12-21 11:00:00,216.57,216.67,216.39,216.63,4718.0,212.4072,212.5053,212.2307,212.4661,4718.0
2023-12-21 11:30:00,216.66,216.7,216.32,216.35,12120.0,212.4955,212.5347,212.162,212.1914,12120.0
2023-12-21 12:00:00,216.18,216.18,215.74,215.75,12103.0,212.0247,212.0247,211.5932,211.603,12103.0
2023-12-21 12:30:00,216.0,216.04,215.7,215.7,34780.0,211.8482,211.8874,211.5539,211.5539,34780.0
2023-12-21 13:00:00,215.86,216.04,215.48,216.03,7274.0,211.7109,211.8874,211.3382,211.8776,7274.0
2023-12-21 13:30:00,216.14,216.24,215.92,216.23,14500.0,211.9855,212.0836,211.7697,212.0737,14500.0
2023-12-21 14:00:00,216.25,216.39,216.09,216.25,9977.0,212.0934,212.2307,211.9364,212.0934,9977.0
2023-12-21 14:30:00,216.27,216.48,216.11,216.24,30372.0,212.113,212.3189,211.9561,212.0836,30372.0
2023-12-21 15:00:00,216.24,216.62,216.14,216.62,6499.0,212.0836,212.4562,211.9855,212.4562,6499.0
2023-12-21 15:30:00,216.93,217.37,216.79,217.34,31097.0,212.7603,213.1918,212.623,213.1624,31097.0
2023-12-22 09:30:00,217.7,218.41,217.7,218.25,21405.0,213.5155,214.2118,213.5155,214.0549,21405.0
2023-12-22 10:00:00,218.14,218.3,218.13,218.21,12813.0,213.947,214.104,213.9372,214.0157,12813.0
2023-12-22 10:30:00,218.41,218.41,217.95,218.01,9129.0,214.2118,214.2118,213.7607,213.8195,9129.0
2023-12-22 11:00:00,217.84,218.07,217.65,218.0,10668.0,213.6528,213.8784,213.4664,213.8097,10668.0
2023-12-22 11:30:00,218.03,218.08,217.81,217.88,4103.0,213.8391,213.8882,213.6234,213.692,4103.0
2023-12-22 12:00:00,217.9,217.99,217.71,217.89,7473.0,213.7116,213.7999,213.5253,213.7018,7473.0
2023-12-22 12:30:00,217.88,218.07,217.83,218.07,23045.0,213.692,213.8784,213.643,213.8784,23045.0
2023-12-22 13:00:00,218.03,218.18,218.03,218.13,6736.0,213.8391,213.9863,213.8391,213.9372,6736.0
2023-12-22 13:30:00,218.14,218.14,217.94,217.94,14784.0,213.947,213.947,213.7509,213.7509,14784.0
2023-12-22 14:00:00,217.9,217.96,216.93,216.93,7742.0,213.7116,213.7705,212.7603,212.7603,7742.0
2023-12-22 14:30:00,216.86,217.76,216.8,217.76,20790.0,212.6916,213.5743,212.6328,213.5743,20790.0
2023-12-22 15:00:00,217.82,217.83,217.6,217.78,11251.0,213.6332,213.643,213.4174,213.594,11251.0
2023-12-22 15:30:00,217.8,217.8,217.42,217.67,27060.0,213.6136,213.6136,213.2409,213.4861,27060.0
2023-12-26 09:30:00,217.85,218.2,217.82,218.14,34987.0,213.6626,214.0059,213.6332,213.947,34987.0
2023-12-26 10:00:00,218.13,218.3,218.12,218.19,6274.0,213.9372,214.104,213.9274,213.9961,6274.0
2023-12-26 10:30:00,218.29,218.39,218.14,218.21,17534.0,214.0941,214.1922,213.947,214.0157,17534.0
2023-12-26 11:00:00,218.26,218.35,218.1,218.16,9888.0,214.0647,214.153,213.9078,213.9666,9888.0
2023-12-26 11:30:00,218.24,218.33,218.22,218.32,2718.0,214.0451,214.1334,214.0255,214.1236,2718.0
2023-12-26 12:00:00,218.32,218.41,218.26,218.36,7516.0,214.1236,214.2118,214.0647,214.1628,7516.0
2023-12-26 12:30:00,218.33,218.48,218.23,218.33,9666.0,214.1334,214.2805,214.0353,214.1334,9666.0
2023-12-26 13:00:00,218.31,218.5,218.31,218.43,40639.0,214.1138,214.3001,214.1138,214.2315,40639.0
2023-12-26 13:30:00,218.47,218.49,218.38,218.39,13813.0,214.2707,214.2903,214.1824,214.1922,13813.0
2023-12-26 14:00:00,218.41,218.55,218.41,218.52,3819.0,214.2118,214.3492,214.2118,214.3197,3819.0
2023-12-26 14:30:00,218.57,218.67,218.56,218.67,8848.0,214.3688,214.4668,214.359,214.4668,8848.0
2023-12-26 15:00:00,218.64,219.02,218.6,218.88,11538.0,214.4374,214.8101,214.3982,214.6728,11538.0
2023-12-26 15:30:00,218.85,218.94,218.47,218.59,24042.0,214.6434,214.7317,214.2707,214.3884,24042.0
2023-12-27 09:30:00,218.72,218.84,218.37,218.84,51841.0,214.5159,214.6336,214.1726,214.6336,51841.0
2023-12-27 10:00:00,218.85,218.85,218.43,218.7,5900.0,214.6434,214.6434,214.2315,214.4963,5900.0
2023-12-27 10:30:00,218.66,218.67,218.4,218.49,6138.0,214.457,214.4668,214.202,214.2903,6138.0
2023-12-27 11:00:00,218.46,218.56,218.42,218.49,9566.0,214.2609,214.359,214.2216,214.2903,9566.0
2023-12-27 11:30:00,218.59,218.74,218.58,218.72,7925.0,214.3884,214.5355,214.3786,214.5159,7925.0
2023-12-27 12:00:00,218.65,218.8,218.6,218.73,10172.0,214.4472,214.5943,214.3982,214.5257,10172.0
2023-12-27 12:30:00,218.72,218.76,218.47,218.6,3886.0,214.5159,214.5551,214.2707,214.3982,3886.0
2023-12-27 13:00:00,218.61,219.08,218.61,218.87,24713.0,214.408,214.869,214.408,214.663,24713.0
2023-12-27 13:30:00,218.91,218.99,218.85,218.88,10205.0,214.7022,214.7807,214.6434,214.6728,10205.0
2023-12-27 14:00:00,218.61,218.77,218.32,218.69,26226.0,214.408,214.5649,214.1236,214.4865,26226.0
2023-12-27 14:30:00,218.67,218.68,218.42,218.56,13449.0,214.4668,214.4767,214.2216,214.359,13449.0
2023-12-27 15:00:00,218.52,218.73,218.52,218.59,6939.0,214.3197,214.5257,214.3197,214.3884,6939.0
2023-12-27 15:30:00,218.6,219.03,218.47,219.03,19184.0,214.3982,214.8199,214.2707,214.8199,19184.0
2023-12-28 09:30:00,219.04,219.37,219.04,219.33,19653.0,214.8297,215.1534,214.8297,215.1142,19653.0
2023-12-28 10:00:00,219.28,219.39,219.2,219.39,34592.0,215.0651,215.173,214.9867,215.173,34592.0
2023-12-28 10:30:00,219.4,219.47,219.25,219.31,14716.0,215.1828,215.2515,215.0357,215.0945,14716.0
2023-12-28 11:00:00,219.23,219.29,219.13,219.13,5623.0,215.0161,215.0749,214.918,214.918,5623.0
2023-12-28 11:30:00,219.17,219.27,219.15,219.18,3994.0,214.9572,215.0553,214.9376,214.967,3994.0
2023-12-28 12:00:00,219.18,219.34,219.18,219.22,8962.0,214.967,215.124,214.967,215.0063,8962.0
2023-12-28 12:30:00,219.31,219.42,219.28,219.36,8359.0,215.0945,215.2024,215.0651,215.1436,8359.0
2023-12-28 13:00:00,219.39,219.39,219.03,219.26,13632.0,215.173,215.173,214.8199,215.0455,13632.0
2023-12-28 13:30:00,219.31,219.4,219.21,219.28,3760.0,215.0945,215.1828,214.9965,215.0651,3760.0
2023-12-28 14:00:00,219.25,219.43,219.25,219.42,5750.0,215.0357,215.2122,215.0357,215.2024,5750.0
2023-12-28 14:30:00,219.45,219.49,219.29,219.34,13850.0,215.2319,215.2711,215.0749,215.124,13850.0
2023-12-28 15:00:00,219.34,219.34,219.06,219.21,26709.0,215.124,215.124,214.8493,214.9965,26709.0
2023-12-28 15:30:00,219.24,219.38,218.92,219.1,39562.0,215.0259,215.1632,214.712,214.8886,39562.0
2023-12-29 09:30:00,218.87,219.22,218.87,219.16,45731.0,214.663,215.0063,214.663,214.9474,45731.0
2023-12-29 10:00:00,219.19,219.28,219.03,219.1,18098.0,214.9768,215.0651,214.8199,214.8886,18098.0
2023-12-29 10:30:00,219.15,219.15,218.36,218.57,6504.0,214.9376,214.9376,214.1628,214.3688,6504.0
2023-12-29 11:00:00,218.55,218.61,217.89,217.89,5818.0,214.3492,214.408,213.7018,213.7018,5818.0
2023-12-29 11:30:00,217.79,218.08,217.79,217.97,11976.0,213.6038,213.8882,213.6038,213.7803,11976.0
2023-12-29 12:00:00,217.94,218.09,217.56,217.69,16627.0,213.7509,213.898,213.3782,213.5057,16627.0
2023-12-29 12:30:00,217.77,218.12,217.75,218.08,9300.0,213.5841,213.9274,213.5645,213.8882,9300.0
2023-12-29 13:00:00,218.02,218.35,218.02,218.12,11047.0,213.8293,214.153,213.8293,213.9274,11047.0
2023-12-29 13:30:00,218.15,218.41,218.15,218.34,3777.0,213.9568,214.2118,213.9568,214.1432,3777.0
2023-12-29 14:00:00,218.31,218.43,218.3,218.35,4885.0,214.1138,214.2315,214.104,214.153,4885.0
2023-12-29 14:30:00,218.42,218.62,218.41,218.54,12365.0,214.2216,214.4178,214.2118,214.3393,12365.0
2023-12-29 15:00:00,218.57,218.67,218.38,218.66,14536.0,214.3688,214.4668,214.1824,214.457,14536.0
2023-12-29 15:30:00,218.59,218.65,218.09,218.43,74149.0,214.3884,214.4472,213.898,214.2315,74149.0
2024-01-02 09:30:00,216.88,217.21,216.54,216.64,34331.0,212.7112,213.0349,212.3778,212.4759,34331.0
2024-01-02 10:00:00,217.05,217.11,216.61,216.73,13952.0,212.878,212.9368,212.4464,212.5641,13952.0
2024-01-02 10:30:00,216.54,216.72,216.5,216.56,9457.0,212.3778,212.5543,212.3386,212.3974,9457.0
2024-01-02 11:00:00,216.62,216.94,216.62,216.88,8032.0,212.4562,212.7701,212.4562,212.7112,8032.0
2024-01-02 11:30:00,216.97,217.34,216.97,217.31,2330.0,212.7995,213.1624,212.7995,213.133,2330.0
2024-01-02 12:00:00,217.33,217.41,217.18,217.28,48757.0,213.1526,213.2311,213.0055,213.1036,48757.0
2024-01-02 12:30:00,217.23,217.5,217.03,217.07,19350.0,213.0545,213.3193,212.8584,212.8976,19350.0
2024-01-02 13:00:00,217.0,217.14,216.92,217.12,16343.0,212.8289,212.9663,212.7505,212.9466,16343.0
2024-01-02 13:30:00,217.04,217.17,216.76,216.78,10507.0,212.8682,212.9957,212.5936,212.6132,10507.0
2024-01-02 14:00:00,216.81,216.81,216.56,216.71,8711.0,212.6426,212.6426,212.3974,212.5445,8711.0
2024-01-02 14:30:00,216.66,216.76,216.29,216.36,14247.0,212.4955,212.5936,212.1326,212.2012,14247.0
2024-01-02 15:00:00,216.25,216.3,216.05,216.24,10979.0,212.0934,212.1424,211.8972,212.0836,10979.0
2024-01-02 15:30:00,216.22,217.05,216.17,217.04,17861.0,212.0639,212.878,212.0149,212.8682,17861.0
2024-01-03 09:30:00,216.03,216.08,215.72,215.72,41695.0,211.8776,211.9266,211.5735,211.5735,41695.0
2024-01-03 10:00:00,215.83,216.25,215.48,215.61,9709.0,211.6814,212.0934,211.3382,211.4657,9709.0
2024-01-03 10:30:00,215.61,215.65,215.25,215.44,6286.0,211.4657,211.5049,211.1126,211.2989,6286.0
2024-01-03 11:00:00,215.58,215.8,215.56,215.69,8744.0,211.4362,211.652,211.4166,211.5441,8744.0
2024-01-03 11:30:00,215.7,215.71,215.47,215.48,4403.0,211.5539,211.5637,211.3284,211.3382,4403.0
2024-01-03 12:00:00,215.49,215.59,215.36,215.57,7788.0,211.348,211.446,211.2205,211.4264,7788.0
2024-01-03 12:30:00,215.66,215.95,215.57,215.95,7174.0,211.5147,211.7991,211.4264,211.7991,7174.0
2024-01-03 13:00:00,216.05,216.08,215.94,215.97,4202.0,211.8972,211.9266,211.7893,211.8187,4202.0
2024-01-03 13:30:00,216.0,216.0,215.81,215.83,5571.0,211.8482,211.8482,211.6618,211.6814,5571.0
2024-01-03 14:00:00,215.8,216.31,215.38,216.28,17727.0,211.652,212.1522,211.2401,212.1228,17727.0
2024-01-03 14:30:00,216.26,216.35,215.9,215.9,13764.0,212.1032,212.1914,211.7501,211.7501,13764.0
2024-01-03 15:00:00,215.93,215.93,215.37,215.46,9939.0,211.7795,211.7795,211.2303,211.3185,9939.0
2024-01-03 15:30:00,215.64,215.74,215.0,215.2,16922.0,211.4951,211.5932,210.8674,211.0635,16922.0
2024-01-04 09:30:00,215.07,215.47,215.0,215.35,24574.0,210.936,211.3284,210.8674,211.2107,24574.0
2024-01-04 10:00:00,215.25,215.87,215.24,215.75,6576.0,211.1126,211.7207,211.1028,211.603,6576.0
2024-01-04 10:30:00,215.78,215.91,215.7,215.89,36342.0,211.6324,211.7599,211.5539,211.7403,36342.0
2024-01-04 11:00:00,215.93,216.29,215.88,216.18,4467.0,211.7795,212.1326,211.7305,212.0247,4467.0
2024-01-04 11:30:00,216.15,216.17,215.68,215.73,10929.0,211.9953,212.0149,211.5343,211.5834,10929.0
2024-01-04 12:00:00,215.53,215.72,215.53,215.67,146167.0,211.3872,211.5735,211.3872,211.5245,146167.0
2024-01-04 12:30:00,215.48,215.62,215.3,215.44,3397.0,211.3382,211.4755,211.1616,211.2989,3397.0
2024-01-04 13:00:00,215.45,215.57,215.4,215.57,6283.0,211.3087,211.4264,211.2597,211.4264,6283.0
2024-01-04 13:30:00,215.59,215.59,215.41,215.51,5202.0,211.446,211.446,211.2695,211.3676,5202.0
2024-01-04 14:00:00,215.54,215.54,215.2,215.24,9226.0,211.397,211.397,211.0635,211.1028,9226.0
2024-01-04 14:30:00,215.16,215.38,215.06,215.3,10224.0,211.0243,211.2401,210.9262,211.1616,10224.0
2024-01-04 15:00:00,215.24,215.4,215.01,215.07,27171.0,211.1028,211.2597,210.8772,210.936,27171.0
2024-01-04 15:30:00,215.06,215.25,214.56,214.61,20534.0,210.9262,211.1126,210.4358,210.4849,20534.0
2024-01-05 09:30:00,214.61,215.19,214.58,214.97,58647.0,210.4849,211.0537,210.4555,210.838,58647.0
2024-01-05 10:00:00,215.11,215.98,215.11,215.62,30023.0,210.9753,211.8285,210.9753,211.4755,30023.0
2024-01-05 10:30:00,215.56,215.98,215.56,215.92,5968.0,211.4166,211.8285,211.4166,211.7697,5968.0
2024-01-05 11:00:00,215.94,216.05,215.49,215.49,18105.0,211.7893,211.8972,211.348,211.348,18105.0
2024-01-05 11:30:00,215.53,215.53,215.23,215.3,6637.0,211.3872,211.3872,211.093,211.1616,6637.0
2024-01-05 12:00:00,215.24,215.25,214.69,214.69,5393.0,211.1028,211.1126,210.5633,210.5633,5393.0
2024-01-05 12:30:00,214.66,214.87,214.59,214.78,2811.0,210.5339,210.7399,210.4653,210.6516,2811.0
2024-01-05 13:00:00,214.72,214.73,214.38,214.63,10813.0,210.5928,210.6026,210.2593,210.5045,10813.0
2024-01-05 13:30:00,215.06,215.22,214.91,215.18,5307.0,210.9262,211.0832,210.7791,211.0439,5307.0
2024-01-05 14:00:00,215.15,215.36,215.01,215.03,5481.0,211.0145,211.2205,210.8772,210.8968,5481.0
2024-01-05 14:30:00,215.0,215.15,214.37,214.5,6353.0,210.8674,211.0145,210.2495,210.377,6353.0
2024-01-05 15:00:00,214.44,214.6,214.35,214.45,5842.0,210.3182,210.4751,210.2299,210.328,5842.0
2024-01-05 15:30:00,214.44,215.04,214.24,214.9,23579.0,210.3182,210.9066,210.122,210.7693,23579.0
2024-01-08 09:30:00,215.09,215.75,215.05,215.75,40365.0,210.9557,211.603,210.9164,211.603,40365.0
2024-01-08 10:00:00,215.76,215.89,215.67,215.89,20440.0,211.6128,211.7403,211.5245,211.7403,20440.0
2024-01-08 10:30:00,215.94,216.22,215.94,216.09,7607.0,211.7893,212.0639,211.7893,211.9364,7607.0
2024-01-08 11:00:00,216.12,216.13,215.9,216.09,10753.0,211.9659,211.9757,211.7501,211.9364,10753.0
2024-01-08 11:30:00,216.1,216.34,216.1,216.33,15510.0,211.9462,212.1816,211.9462,212.1718,15510.0
2024-01-08 12:00:00,216.39,216.43,216.28,216.28,4340.0,212.2307,212.2699,212.1228,212.1228,4340.0
2024-01-08 12:30:00,216.27,216.63,216.23,216.59,5885.0,212.113,212.4661,212.0737,212.4268,5885.0
2024-01-08 13:00:00,216.59,216.66,216.54,216.55,4861.0,212.4268,212.4955,212.3778,212.3876,4861.0
2024-01-08 13:30:00,216.58,216.89,216.57,216.87,7761.0,212.417,212.7211,212.4072,212.7014,7761.0
2024-01-08 14:00:00,216.87,217.27,216.83,217.27,9558.0,212.7014,213.0938,212.6622,213.0938,9558.0
2024-01-08 14:30:00,217.32,217.63,217.31,217.63,6311.0,213.1428,213.4468,213.133,213.4468,6311.0
2024-01-08 15:00:00,217.57,217.72,217.5,217.58,9761.0,213.388,213.5351,213.3193,213.3978,9761.0
2024-01-08 15:30:00,217.58,218.05,217.58,217.99,25257.0,213.3978,213.8588,213.3978,213.7999,25257.0
2024-01-09 09:30:00,216.85,216.94,216.62,216.9,21552.0,212.6818,212.7701,212.4562,212.7309,21552.0
2024-01-09 10:00:00,216.91,217.26,216.7,217.23,2355.0,212.7407,213.0839,212.5347,213.0545,2355.0
2024-01-09 10:30:00,217.11,217.17,217.03,217.03,6496.0,212.9368,212.9957,212.8584,212.8584,6496.0
2024-01-09 11:00:00,217.0,217.48,217.0,217.42,20996.0,212.8289,213.2997,212.8289,213.2409,20996.0
2024-01-09 11:30:00,217.48,217.84,217.42,217.84,6853.0,213.2997,213.6528,213.2409,213.6528,6853.0
2024-01-09 12:00:00,217.85,217.93,217.74,217.87,6979.0,213.6626,213.7411,213.5547,213.6822,6979.0
2024-01-09 12:30:00,217.85,217.89,217.83,217.89,858.0,213.6626,213.7018,213.643,213.7018,858.0
2024-01-09 13:00:00,217.92,218.16,217.66,217.68,5876.0,213.7313,213.9666,213.4763,213.4959,5876.0
2024-01-09 13:30:00,217.51,218.06,217.45,217.9,4952.0,213.3291,213.8686,213.2703,213.7116,4952.0
2024-01-09 14:00:00,217.95,217.99,217.56,217.56,4120.0,213.7607,213.7999,213.3782,213.3782,4120.0
2024-01-09 14:30:00,217.66,217.74,217.53,217.67,7730.0,213.4763,213.5547,213.3488,213.4861,7730.0
2024-01-09 15:00:00,217.75,217.75,217.48,217.65,3138.0,213.5645,213.5645,213.2997,213.4664,3138.0
2024-01-09 15:30:00,217.63,217.8,217.35,217.71,12720.0,213.4468,213.6136,213.1722,213.5253,12720.0
2024-01-10 09:30:00,217.85,218.34,217.85,218.05,33003.0,213.6626,214.1432,213.6626,213.8588,33003.0
2024-01-10 10:00:00,218.15,218.15,217.74,218.08,11059.0,213.9568,213.9568,213.5547,213.8882,11059.0
2024-01-10 10:30:00,218.15,218.37,218.12,218.32,2631.0,213.9568,214.1726,213.9274,214.1236,2631.0
2024-01-10 11:00:00,218.33,218.36,218.01,218.17,6801.0,214.1334,214.1628,213.8195,213.9765,6801.0
2024-01-10 11:30:00,218.13,218.27,218.08,218.27,1778.0,213.9372,214.0745,213.8882,214.0745,1778.0
2024-01-10 12:00:00,218.13,218.34,218.12,218.3,7827.0,213.9372,214.1432,213.9274,214.104,7827.0
2024-01-10 12:30:00,218.34,218.46,218.32,218.44,3991.0,214.1432,214.2609,214.1236,214.2413,3991.0
2024-01-10 13:00:00,218.39,218.6,218.33,218.4,3324.0,214.1922,214.3982,214.1334,214.202,3324.0
2024-01-10 13:30:00,218.43,218.54,218.43,218.52,4209.0,214.2315,214.3393,214.2315,214.3197,4209.0
2024-01-10 14:00:00,218.69,219.11,218.65,219.0,13929.0,214.4865,214.8984,214.4472,214.7905,13929.0
2024-01-10 14:30:00,219.0,219.28,218.94,219.28,12054.0,214.7905,215.0651,214.7317,215.0651,12054.0
2024-01-10 15:00:00,219.27,219.38,218.69,218.83,29849.0,215.0553,215.1632,214.4865,214.6238,29849.0
2024-01-10 15:30:00,218.76,219.09,218.42,219.08,34304.0,214.5551,214.8788,214.2216,214.869,34304.0
2024-01-11 09:30:00,219.36,219.66,218.66,218.8,25297.0,215.1436,215.4378,214.457,214.5943,25297.0
2024-01-11 10:00:00,218.69,218.74,217.61,218.23,6954.0,214.4865,214.5355,213.4272,214.0353,6954.0
2024-01-11 10:30:00,218.36,218.46,217.78,217.82,5598.0,214.1628,214.2609,213.594,213.6332,5598.0
2024-01-11 11:00:00,217.85,217.85,217.21,217.36,6617.0,213.6626,213.6626,213.0349,213.182,6617.0
2024-01-11 11:30:00,217.28,217.53,217.02,217.19,5960.0,213.1036,213.3488,212.8486,213.0153,5960.0
2024-01-11 12:00:00,217.16,217.59,217.16,217.35,5222.0,212.9859,213.4076,212.9859,213.1722,5222.0
2024-01-11 12:30:00,217.49,217.96,217.38,217.81,8112.0,213.3095,213.7705,213.2016,213.6234,8112.0
2024-01-11 13:00:00,217.8,218.28,217.8,218.24,5695.0,213.6136,214.0843,213.6136,214.0451,5695.0
2024-01-11 13:30:00,218.21,218.63,218.09,218.62,7964.0,214.0157,214.4276,213.898,214.4178,7964.0
2024-01-11 14:00:00,218.7,218.83,218.44,218.8,5220.0,214.4963,214.6238,214.2413,214.5943,5220.0
2024-01-11 14:30:00,218.73,219.13,218.73,219.13,3355.0,214.5257,214.918,214.5257,214.918,3355.0
2024-01-11 15:00:00,218.98,218.98,218.5,218.75,9198.0,214.7709,214.7709,214.3001,214.5453,9198.0
2024-01-11 15:30:00,218.79,219.05,218.54,219.01,23293.0,214.5845,214.8395,214.3393,214.8003,23293.0
2024-01-12 09:30:00,219.35,219.9,219.35,219.55,31295.0,215.1338,215.6732,215.1338,215.3299,31295.0
2024-01-12 10:00:00,219.08,219.32,218.8,218.92,7846.0,214.869,215.1043,214.5943,214.712,7846.0
2024-01-12 10:30:00,219.07,219.1,218.42,218.61,8265.0,214.8592,214.8886,214.2216,214.408,8265.0
2024-01-12 11:00:00,218.79,219.07,218.73,219.04,4631.0,214.5845,214.8592,214.5257,214.8297,4631.0
2024-01-12 11:30:00,219.01,219.01,218.52,218.61,9339.0,214.8003,214.8003,214.3197,214.408,9339.0
2024-01-12 12:00:00,218.49,218.87,218.48,218.58,5769.0,214.2903,214.663,214.2805,214.3786,5769.0
2024-01-12 12:30:00,218.74,218.92,218.61,218.8,2825.0,214.5355,214.712,214.408,214.5943,2825.0
2024-01-12 13:00:00,218.9,219.02,218.89,219.02,1793.0,214.6924,214.8101,214.6826,214.8101,1793.0
2024-01-12 13:30:00,219.04,219.2,219.03,219.18,2403.0,214.8297,214.9867,214.8199,214.967,2403.0
2024-01-12 14:00:00,219.17,219.29,219.06,219.18,6132.0,214.9572,215.0749,214.8493,214.967,6132.0
2024-01-12 14:30:00,219.14,219.14,218.85,218.91,7054.0,214.9278,214.9278,214.6434,214.7022,7054.0
2024-01-12 15:00:00,218.88,218.88,218.67,218.85,15550.0,214.6728,214.6728,214.4668,214.6434,15550.0
2024-01-12 15:30:00,218.81,219.16,218.77,219.02,13425.0,214.6042,214.9474,214.5649,214.8101,13425.0
2024-01-16 09:30:00,218.31,218.48,217.59,217.81,26176.0,214.1138,214.2805,213.4076,213.6234,26176.0
2024-01-16 10:00:00,218.13,218.79,217.89,218.79,15795.0,213.9372,214.5845,213.7018,214.5845,15795.0
2024-01-16 10:30:00,218.85,218.99,218.64,218.83,5795.0,214.6434,214.7807,214.4374,214.6238,5795.0
2024-01-16 11:00:00,218.73,218.88,218.19,218.74,9767.0,214.5257,214.6728,213.9961,214.5355,9767.0
2024-01-16 11:30:00,218.81,218.91,218.31,218.36,7434.0,214.6042,214.7022,214.1138,214.1628,7434.0
2024-01-16 12:00:00,218.37,218.38,217.95,218.0,10097.0,214.1726,214.1824,213.7607,213.8097,10097.0
2024-01-16 12:30:00,217.91,218.08,217.85,217.91,7556.0,213.7215,213.8882,213.6626,213.7215,7556.0
2024-01-16 13:00:00,217.74,218.28,217.72,218.12,22493.0,213.5547,214.0843,213.5351,213.9274,22493.0
2024-01-16 13:30:00,218.26,218.26,217.79,217.81,8209.0,214.0647,214.0647,213.6038,213.6234,8209.0
2024-01-16 14:00:00,217.71,217.72,217.44,217.62,19933.0,213.5253,213.5351,213.2605,213.437,19933.0
2024-01-16 14:30:00,217.57,217.96,217.56,217.95,18196.0,213.388,213.7705,213.3782,213.7607,18196.0
2024-01-16 15:00:00,217.98,218.02,217.81,217.82,51173.0,213.7901,213.8293,213.6234,213.6332,51173.0
2024-01-16 15:30:00,217.88,218.26,217.7,218.25,27611.0,213.692,214.0647,213.5155,214.0549,27611.0
2024-01-17 09:30:00,216.78,216.81,216.39,216.42,26548.0,212.6132,212.6426,212.2307,212.2601,26548.0
2024-01-17 10:00:00,216.45,216.84,216.45,216.84,15492.0,212.2895,212.672,212.2895,212.672,15492.0
2024-01-17 10:30:00,216.72,216.98,216.6,216.86,6096.0,212.5543,212.8093,212.4366,212.6916,6096.0
2024-01-17 11:00:00,216.89,217.2,216.89,217.18,7247.0,212.7211,213.0251,212.7211,213.0055,7247.0
2024-01-17 11:30:00,217.14,217.21,216.94,217.0,4039.0,212.9663,213.0349,212.7701,212.8289,4039.0
2024-01-17 12:00:00,216.94,216.99,216.64,216.65,7699.0,212.7701,212.8191,212.4759,212.4857,7699.0
2024-01-17 12:30:00,216.59,216.75,216.5,216.74,5964.0,212.4268,212.5837,212.3386,212.5739,5964.0
2024-01-17 13:00:00,216.79,216.84,216.19,216.27,8508.0,212.623,212.672,212.0345,212.113,8508.0
2024-01-17 13:30:00,216.28,216.28,215.96,216.26,13661.0,212.1228,212.1228,211.8089,212.1032,13661.0
2024-01-17 14:00:00,216.31,216.56,216.22,216.53,10895.0,212.1522,212.3974,212.0639,212.368,10895.0
2024-01-17 14:30:00,216.6,216.75,216.53,216.64,9557.0,212.4366,212.5837,212.368,212.4759,9557.0
2024-01-17 15:00:00,216.69,216.69,216.31,216.38,9219.0,212.5249,212.5249,212.1522,212.2209,9219.0
2024-01-17 15:30:00,216.41,217.17,216.41,216.97,30684.0,212.2503,212.9957,212.2503,212.7995,30684.0
2024-01-18 09:30:00,217.93,218.0,217.56,217.67,24793.0,213.7411,213.8097,213.3782,213.4861,24793.0
2024-01-18 10:00:00,217.76,217.89,217.56,217.88,8063.0,213.5743,213.7018,213.3782,213.692,8063.0
2024-01-18 10:30:00,217.93,218.22,217.75,217.93,13606.0,213.7411,214.0255,213.5645,213.7411,13606.0
2024-01-18 11:00:00,217.81,218.14,217.77,218.11,4292.0,213.6234,213.947,213.5841,213.9176,4292.0
2024-01-18 11:30:00,218.14,218.29,217.94,218.01,8631.0,213.947,214.0941,213.7509,213.8195,8631.0
2024-01-18 12:00:00,217.84,217.84,217.38,217.59,14634.0,213.6528,213.6528,213.2016,213.4076,14634.0
2024-01-18 12:30:00,217.58,217.61,217.37,217.46,4786.0,213.3978,213.4272,213.1918,213.2801,4786.0
2024-01-18 13:00:00,217.31,217.32,217.17,217.25,5544.0,213.133,213.1428,212.9957,213.0741,5544.0
2024-01-18 13:30:00,217.33,217.83,217.33,217.79,6778.0,213.1526,213.643,213.1526,213.6038,6778.0
2024-01-18 14:00:00,217.93,218.53,217.91,218.52,12161.0,213.7411,214.3295,213.7215,214.3197,12161.0
2024-01-18 14:30:00,218.65,218.65,218.27,218.59,24672.0,214.4472,214.4472,214.0745,214.3884,24672.0
2024-01-18 15:00:00,218.66,218.89,218.59,218.88,8463.0,214.457,214.6826,214.3884,214.6728,8463.0
2024-01-18 15:30:00,218.93,219.16,218.73,218.93,28952.0,214.7218,214.9474,214.5257,214.7218,28952.0
2024-01-19 09:30:00,219.86,219.86,219.18,219.61,46141.0,215.634,215.634,214.967,215.3888,46141.0
2024-01-19 10:00:00,219.76,219.76,219.27,219.57,8212.0,215.5359,215.5359,215.0553,215.3495,8212.0
2024-01-19 10:30:00,219.49,219.88,219.37,219.74,9575.0,215.2711,215.6536,215.1534,215.5163,9575.0
2024-01-19 11:00:00,219.73,220.15,219.73,220.08,17605.0,215.5065,215.9184,215.5065,215.8497,17605.0
2024-01-19 11:30:00,219.96,220.03,219.72,220.02,4959.0,215.732,215.8007,215.4967,215.7909,4959.0
2024-01-19 12:00:00,220.03,220.29,219.81,220.23,13774.0,215.8007,216.0557,215.5849,215.9969,13774.0
2024-01-19 12:30:00,220.25,220.61,220.23,220.61,20696.0,216.0165,216.3696,215.9969,216.3696,20696.0
2024-01-19 13:00:00,220.61,220.99,220.44,220.9,9607.0,216.3696,216.7422,216.2028,216.654,9607.0
2024-01-19 13:30:00,221.03,221.32,220.99,221.29,93065.0,216.7815,217.0659,216.7422,217.0365,93065.0
2024-01-19 14:00:00,221.3,221.79,221.26,221.51,18637.0,217.0463,217.5269,217.0071,217.2523,18637.0
2024-01-19 14:30:00,221.41,221.57,221.22,221.55,21737.0,217.1542,217.3111,216.9678,217.2915,21737.0
2024-01-19 15:00:00,221.56,221.69,221.41,221.6,19389.0,217.3013,217.4288,217.1542,217.3405,19389.0
2024-01-19 15:30:00,221.53,221.68,221.43,221.68,19383.0,217.2719,217.419,217.1738,217.419,19383.0
2024-01-22 09:30:00,222.4,223.0,222.4,222.98,25398.0,218.1251,218.7136,218.1251,218.694,25398.0
2024-01-22 10:00:00,223.06,223.06,222.62,222.68,22662.0,218.7725,218.7725,218.3409,218.3998,22662.0
2024-01-22 10:30:00,222.59,222.59,222.21,222.31,18588.0,218.3115,218.3115,217.9388,218.0369,18588.0
2024-01-22 11:00:00,222.2,222.51,222.07,222.47,8115.0,217.929,218.233,217.8015,218.1938,8115.0
2024-01-22 11:30:00,222.48,222.51,222.28,222.51,7819.0,218.2036,218.233,218.0075,218.233,7819.0
2024-01-22 12:00:00,222.54,222.54,222.15,222.42,3260.0,218.2625,218.2625,217.88,218.1448,3260.0
2024-01-22 12:30:00,222.48,222.48,222.28,222.35,5393.0,218.2036,218.2036,218.0075,218.0761,5393.0
2024-01-22 13:00:00,222.34,222.34,222.0,222.0,7788.0,218.0663,218.0663,217.7328,217.7328,7788.0
2024-01-22 13:30:00,222.02,222.41,221.94,222.38,5573.0,217.7525,218.135,217.674,218.1055,5573.0
2024-01-22 14:00:00,222.39,222.45,222.06,222.23,6884.0,218.1153,218.1742,217.7917,217.9584,6884.0
2024-01-22 14:30:00,222.26,222.31,222.16,222.28,13222.0,217.9878,218.0369,217.8898,218.0075,13222.0
2024-01-22 15:00:00,222.28,222.54,222.18,222.54,12620.0,218.0075,218.2625,217.9094,218.2625,12620.0
2024-01-22 15:30:00,222.5,222.53,222.16,222.19,16403.0,218.2232,218.2526,217.8898,217.9192,16403.0
2024-01-23 09:30:00,222.48,222.65,222.25,222.38,22722.0,218.2036,218.3703,217.978,218.1055,22722.0
2024-01-23 10:00:00,222.38,222.55,222.25,222.31,9620.0,218.1055,218.2723,217.978,218.0369,9620.0
2024-01-23 10:30:00,222.27,222.28,222.04,222.11,2931.0,217.9976,218.0075,217.7721,217.8407,2931.0
2024-01-23 11:00:00,222.12,222.26,221.99,222.02,5680.0,217.8505,217.9878,217.723,217.7525,5680.0
2024-01-23 11:30:00,221.99,222.2,221.97,222.2,4517.0,217.723,217.929,217.7034,217.929,4517.0
2024-01-23 12:00:00,222.23,222.23,222.06,222.14,4377.0,217.9584,217.9584,217.7917,217.8701,4377.0
2024-01-23 12:30:00,222.1,222.41,222.06,222.41,5915.0,217.8309,218.135,217.7917,218.135,5915.0
2024-01-23 13:00:00,222.42,222.42,222.3,222.34,5302.0,218.1448,218.1448,218.0271,218.0663,5302.0
2024-01-23 13:30:00,222.32,222.48,222.25,222.42,19709.0,218.0467,218.2036,217.978,218.1448,19709.0
2024-01-23 14:00:00,222.48,222.48,222.27,222.31,6635.0,218.2036,218.2036,217.9976,218.0369,6635.0
2024-01-23 14:30:00,222.3,222.63,222.3,222.61,4907.0,218.0271,218.3507,218.0271,218.3311,4907.0
2024-01-23 15:00:00,222.64,222.89,222.52,222.74,16080.0,218.3605,218.6057,218.2428,218.4586,16080.0
2024-01-23 15:30:00,222.74,222.97,222.62,222.83,26021.0,218.4586,218.6842,218.3409,218.5469,26021.0
2024-01-24 09:30:00,224.15,224.15,223.83,223.9,24210.0,219.8415,219.8415,219.5277,219.5963,24210.0
2024-01-24 10:00:00,223.62,224.11,223.62,224.11,3678.0,219.3217,219.8023,219.3217,219.8023,3678.0
2024-01-24 10:30:00,224.1,224.58,224.08,224.25,8495.0,219.7925,220.2632,219.7729,219.9396,8495.0
2024-01-24 11:00:00,224.36,224.43,224.12,224.3,12171.0,220.0475,220.1161,219.8121,219.9886,12171.0
2024-01-24 11:30:00,224.34,224.52,224.21,224.47,5423.0,220.0279,220.2044,219.9004,220.1554,5423.0
2024-01-24 12:00:00,224.43,224.57,224.36,224.52,5678.0,220.1161,220.2534,220.0475,220.2044,5678.0
2024-01-24 12:30:00,224.54,224.67,224.51,224.66,4056.0,220.224,220.3515,220.1946,220.3417,4056.0
2024-01-24 13:00:00,224.61,224.62,224.1,224.35,24885.0,220.2927,220.3025,219.7925,220.0377,24885.0
2024-01-24 13:30:00,224.32,224.32,223.86,223.98,8708.0,220.0082,220.0082,219.5571,219.6748,8708.0
2024-01-24 14:00:00,223.96,224.02,223.36,223.47,13877.0,219.6552,219.714,219.0667,219.1746,13877.0
2024-01-24 14:30:00,223.59,223.8,223.4,223.61,6930.0,219.2923,219.4982,219.1059,219.3119,6930.0
2024-01-24 15:00:00,223.57,223.72,223.1,223.13,33895.0,219.2727,219.4198,218.8117,218.8411,33895.0
2024-01-24 15:30:00,223.14,223.53,222.93,223.04,16989.0,218.8509,219.2334,218.645,218.7528,16989.0
2024-01-25 09:30:00,223.97,224.02,223.76,224.0,31640.0,219.665,219.714,219.459,219.6944,31640.0
2024-01-25 10:00:00,223.9,224.27,223.76,224.24,10313.0,219.5963,219.9592,219.459,219.9298,10313.0
2024-01-25 10:30:00,224.26,224.26,223.76,223.77,6571.0,219.9494,219.9494,219.459,219.4688,6571.0
2024-01-25 11:00:00,223.76,224.12,223.71,224.07,5508.0,219.459,219.8121,219.41,219.763,5508.0
2024-01-25 11:30:00,224.13,224.18,223.89,224.05,7147.0,219.8219,219.8709,219.5865,219.7434,7147.0
2024-01-25 12:00:00,224.09,224.09,223.55,223.63,10590.0,219.7827,219.7827,219.253,219.3315,10590.0
2024-01-25 12:30:00,223.66,223.66,223.45,223.49,5278.0,219.3609,219.3609,219.155,219.1942,5278.0
2024-01-25 13:00:00,223.53,223.88,223.37,223.48,8245.0,219.2334,219.5767,219.0765,219.1844,8245.0
2024-01-25 13:30:00,223.41,223.64,223.21,223.26,6949.0,219.1157,219.3413,218.9196,218.9686,6949.0
2024-01-25 14:00:00,223.09,223.34,223.0,223.34,6228.0,218.8019,219.0471,218.7136,219.0471,6228.0
2024-01-25 14:30:00,223.31,223.48,223.19,223.48,9209.0,219.0177,219.1844,218.9,219.1844,9209.0
2024-01-25 15:00:00,223.55,223.64,223.49,223.54,5960.0,219.253,219.3413,219.1942,219.2432,5960.0
2024-01-25 15:30:00,223.61,224.17,223.6,224.15,19009.0,219.3119,219.8611,219.3021,219.8415,19009.0
2024-01-26 09:30:00,223.9,224.29,223.89,224.06,20723.0,219.5963,219.9788,219.5865,219.7532,20723.0
2024-01-26 10:00:00,223.95,224.24,223.78,224.23,5553.0,219.6454,219.9298,219.4786,219.92,5553.0
2024-01-26 10:30:00,224.43,224.69,224.36,224.62,6245.0,220.1161,220.3711,220.0475,220.3025,6245.0
2024-01-26 11:00:00,224.69,224.69,224.42,224.52,10669.0,220.3711,220.3711,220.1063,220.2044,10669.0
2024-01-26 11:30:00,224.53,224.61,224.29,224.61,7275.0,220.2142,220.2927,219.9788,220.2927,7275.0
2024-01-26 12:00:00,224.55,224.63,224.36,224.39,20783.0,220.2338,220.3123,220.0475,220.0769,20783.0
2024-01-26 12:30:00,224.27,224.28,223.67,223.83,20337.0,219.9592,219.969,219.3707,219.5277,20337.0
2024-01-26 13:00:00,223.74,223.97,223.73,223.93,5026.0,219.4394,219.665,219.4296,219.6257,5026.0
2024-01-26 13:30:00,224.02,224.02,223.57,223.76,3812.0,219.714,219.714,219.2727,219.459,3812.0
2024-01-26 14:00:00,223.8,223.97,223.78,223.86,6249.0,219.4982,219.665,219.4786,219.5571,6249.0
2024-01-26 14:30:00,223.87,224.24,223.77,224.19,7031.0,219.5669,219.9298,219.4688,219.8807,7031.0
2024-01-26 15:00:00,224.2,224.22,223.96,223.96,14453.0,219.8905,219.9102,219.6552,219.6552,14453.0
2024-01-26 15:30:00,224.0,224.08,223.83,223.93,17415.0,219.6944,219.7729,219.5277,219.6257,17415.0
2024-01-29 09:30:00,224.18,224.29,224.0,224.24,33960.0,219.8709,219.9788,219.6944,219.9298,33960.0
2024-01-29 10:00:00,224.29,224.37,224.06,224.11,11109.0,219.9788,220.0573,219.7532,219.8023,11109.0
2024-01-29 10:30:00,224.21,224.21,223.95,224.0,7812.0,219.9004,219.9004,219.6454,219.6944,7812.0
2024-01-29 11:00:00,223.95,224.18,223.95,224.17,8711.0,219.6454,219.8709,219.6454,219.8611,8711.0
2024-01-29 11:30:00,224.2,224.36,224.2,224.34,7251.0,219.8905,220.0475,219.8905,220.0279,7251.0
2024-01-29 12:00:00,224.38,224.5,224.24,224.39,10013.0,220.0671,220.1848,219.9298,220.0769,10013.0
2024-01-29 12:30:00,224.43,224.55,224.27,224.35,8672.0,220.1161,220.2338,219.9592,220.0377,8672.0
2024-01-29 13:00:00,224.27,224.49,224.26,224.47,4769.0,219.9592,220.175,219.9494,220.1554,4769.0
2024-01-29 13:30:00,224.51,224.52,224.38,224.38,3225.0,220.1946,220.2044,220.0671,220.0671,3225.0
2024-01-29 14:00:00,224.42,224.72,224.41,224.67,5629.0,220.1063,220.4006,220.0965,220.3515,5629.0
2024-01-29 14:30:00,224.63,224.77,224.63,224.71,11575.0,220.3123,220.4496,220.3123,220.3907,11575.0
2024-01-29 15:00:00,224.88,225.8,224.87,225.68,19574.0,220.5575,221.4598,220.5477,221.3421,19574.0
2024-01-29 15:30:00,225.71,225.82,225.4,225.78,25830.0,221.3715,221.4794,221.0675,221.4402,25830.0
2024-01-30 09:30:00,225.74,225.83,225.51,225.81,27347.0,221.4009,221.4892,221.1754,221.4696,27347.0
2024-01-30 10:00:00,225.78,225.78,225.38,225.52,9696.0,221.4402,221.4402,221.0479,221.1852,9696.0
2024-01-30 10:30:00,225.56,225.67,225.38,225.39,4492.0,221.2244,221.3323,221.0479,221.0577,4492.0
2024-01-30 11:00:00,225.52,225.72,225.46,225.72,20104.0,221.1852,221.3813,221.1263,221.3813,20104.0
2024-01-30 11:30:00,225.63,225.87,225.63,225.81,11996.0,221.2931,221.5284,221.2931,221.4696,11996.0
2024-01-30 12:00:00,225.83,225.86,225.43,225.43,9019.0,221.4892,221.5186,221.0969,221.0969,9019.0
2024-01-30 12:30:00,225.38,225.46,225.27,225.39,8880.0,221.0479,221.1263,220.94,221.0577,8880.0
2024-01-30 13:00:00,225.27,225.59,225.24,225.59,8554.0,220.94,221.2538,220.9106,221.2538,8554.0
2024-01-30 13:30:00,225.59,225.61,225.45,225.51,70287.0,221.2538,221.2734,221.1165,221.1754,70287.0
2024-01-30 14:00:00,225.52,225.73,225.42,225.73,6776.0,221.1852,221.3911,221.0871,221.3911,6776.0
2024-01-30 14:30:00,225.72,225.84,225.68,225.79,19597.0,221.3813,221.499,221.3421,221.45,19597.0
2024-01-30 15:00:00,225.8,225.9,225.62,225.82,18353.0,221.4598,221.5579,221.2833,221.4794,18353.0
2024-01-30 15:30:00,225.82,225.82,225.55,225.67,26391.0,221.4794,221.4794,221.2146,221.3323,26391.0
2024-01-31 09:30:00,224.33,224.76,224.12,224.24,42341.0,220.0181,220.4398,219.8121,219.9298,42341.0
2024-01-31 10:00:00,224.11,224.17,223.85,223.85,5717.0,219.8023,219.8611,219.5473,219.5473,5717.0
2024-01-31 10:30:00,223.58,223.7,223.51,223.65,9691.0,219.2825,219.4002,219.2138,219.3511,9691.0
2024-01-31 11:00:00,223.72,223.97,223.7,223.76,8645.0,219.4198,219.665,219.4002,219.459,8645.0
2024-01-31 11:30:00,223.76,223.77,223.48,223.7,7070.0,219.459,219.4688,219.1844,219.4002,7070.0
2024-01-31 12:00:00,223.7,223.95,223.7,223.93,6482.0,219.4002,219.6454,219.4002,219.6257,6482.0
2024-01-31 12:30:00,223.93,223.94,223.63,223.77,9745.0,219.6257,219.6355,219.3315,219.4688,9745.0
2024-01-31 13:00:00,223.99,224.07,223.87,223.88,9267.0,219.6846,219.763,219.5669,219.5767,9267.0
2024-01-31 13:30:00,223.87,224.09,223.84,224.01,4133.0,219.5669,219.7827,219.5375,219.7042,4133.0
2024-01-31 14:00:00,224.05,224.1,223.22,223.37,15137.0,219.7434,219.7925,218.9294,219.0765,15137.0
2024-01-31 14:30:00,223.39,224.71,223.28,223.76,24682.0,219.0961,220.3907,218.9882,219.459,24682.0
2024-01-31 15:00:00,223.5,223.56,222.29,222.72,37865.0,219.204,219.2629,218.0173,218.439,37865.0
2024-01-31 15:30:00,222.69,222.71,221.94,221.94,52016.0,218.4096,218.4292,217.674,217.674,52016.0
2024-02-01 09:30:00,222.79,223.2,222.76,222.84,27373.0,218.5077,218.9098,218.4782,218.5567,27373.0
2024-02-01 10:00:00,222.83,223.4,222.71,223.4,13987.0,218.5469,219.1059,218.4292,219.1059,13987.0
2024-02-01 10:30:00,223.41,223.41,222.43,222.43,9248.0,219.1157,219.1157,218.1546,218.1546,9248.0
2024-02-01 11:00:00,222.45,222.67,222.33,222.59,5784.0,218.1742,218.39,218.0565,218.3115,5784.0
2024-02-01 11:30:00,222.8,223.18,222.8,223.14,4405.0,218.5175,218.8902,218.5175,218.8509,4405.0
2024-02-01 12:00:00,223.26,223.88,223.21,223.53,11240.0,218.9686,219.5767,218.9196,219.2334,11240.0
2024-02-01 12:30:00,223.48,224.23,223.48,223.87,7683.0,219.1844,219.92,219.1844,219.5669,7683.0
2024-02-01 13:00:00,223.83,223.86,223.46,223.81,4677.0,219.5277,219.5571,219.1648,219.508,4677.0
2024-02-01 13:30:00,223.98,224.0,223.59,223.89,9734.0,219.6748,219.6944,219.2923,219.5865,9734.0
2024-02-01 14:00:00,223.97,224.1,223.91,224.01,11122.0,219.665,219.7925,219.6061,219.7042,11122.0
2024-02-01 14:30:00,223.96,224.49,223.85,224.49,7768.0,219.6552,220.175,219.5473,220.175,7768.0
2024-02-01 15:00:00,224.5,224.64,224.32,224.54,7857.0,220.1848,220.3221,220.0082,220.224,7857.0
2024-02-01 15:30:00,224.56,224.79,224.31,224.75,630344.0,220.2436,220.4692,219.9984,220.43,630344.0
2024-02-02 09:30:00,225.09,225.64,224.84,225.51,26390.0,220.7634,221.3029,220.5182,221.1754,26390.0
2024-02-02 10:00:00,225.5,225.84,225.21,225.6,10983.0,221.1656,221.499,220.8811,221.2636,10983.0
2024-02-02 10:30:00,225.59,226.28,225.43,226.28,8558.0,221.2538,221.9306,221.0969,221.9306,8558.0
2024-02-02 11:00:00,226.14,226.58,226.01,226.57,9227.0,221.7933,222.2248,221.6658,222.215,9227.0
2024-02-02 11:30:00,226.66,227.01,226.64,226.8,11883.0,222.3033,222.6465,222.2836,222.4406,11883.0
2024-02-02 12:00:00,226.9,227.23,226.8,227.23,4531.0,222.5387,222.8623,222.4406,222.8623,4531.0
2024-02-02 12:30:00,227.22,227.33,226.3,226.85,18016.0,222.8525,222.9604,221.9502,222.4896,18016.0
2024-02-02 13:00:00,226.93,227.26,226.81,226.87,16235.0,222.5681,222.8917,222.4504,222.5092,16235.0
2024-02-02 13:30:00,226.94,227.18,226.87,227.12,6585.0,222.5779,222.8133,222.5092,222.7544,6585.0
2024-02-02 14:00:00,227.46,227.66,227.3,227.42,7726.0,223.0879,223.284,222.931,223.0487,7726.0
2024-02-02 14:30:00,227.46,227.83,227.46,227.82,22740.0,223.0879,223.4508,223.0879,223.441,22740.0
2024-02-02 15:00:00,227.81,227.96,227.58,227.89,19970.0,223.4312,223.5783,223.2056,223.5096,19970.0
2024-02-02 15:30:00,227.83,227.83,227.22,227.24,27355.0,223.4508,223.4508,222.8525,222.8721,27355.0
2024-02-05 09:30:00,227.0,227.0,226.59,226.68,30746.0,222.6367,222.6367,222.2346,222.3229,30746.0
2024-02-05 10:00:00,226.7,226.71,225.5,225.72,12266.0,222.3425,222.3523,221.1656,221.3813,12266.0
2024-02-05 10:30:00,225.8,225.83,225.3,225.53,5567.0,221.4598,221.4892,220.9694,221.195,5567.0
2024-02-05 11:00:00,225.53,225.98,225.52,225.73,103080.0,221.195,221.6363,221.1852,221.3911,103080.0
2024-02-05 11:30:00,225.78,226.08,225.78,226.08,78317.0,221.4402,221.7344,221.4402,221.7344,78317.0
2024-02-05 12:00:00,226.14,226.38,226.12,226.38,14887.0,221.7933,222.0286,221.7736,222.0286,14887.0
2024-02-05 12:30:00,226.43,226.68,226.41,226.53,14718.0,222.0777,222.3229,222.0581,222.1758,14718.0
2024-02-05 13:00:00,226.44,226.73,226.37,226.4,23934.0,222.0875,222.3719,222.0188,222.0483,23934.0
2024-02-05 13:30:00,226.37,226.58,226.37,226.55,4921.0,222.0188,222.2248,222.0188,222.1954,4921.0
2024-02-05 14:00:00,226.5,226.72,226.45,226.68,8655.0,222.1463,222.3621,222.0973,222.3229,8655.0
2024-02-05 14:30:00,226.75,227.01,226.72,226.94,11593.0,222.3915,222.6465,222.3621,222.5779,11593.0
2024-02-05 15:00:00,226.96,226.96,226.32,226.81,6132.0,222.5975,222.5975,221.9698,222.4504,6132.0
2024-02-05 15:30:00,226.81,226.93,226.31,226.31,30710.0,222.4504,222.5681,221.96,221.96,30710.0
2024-02-06 09:30:00,226.77,227.16,226.65,226.68,24754.0,222.4111,222.7937,222.2935,222.3229,24754.0
2024-02-06 10:00:00,226.54,226.57,226.13,226.27,20808.0,222.1856,222.215,221.7835,221.9208,20808.0
2024-02-06 10:30:00,226.33,226.56,226.33,226.52,13164.0,221.9796,222.2052,221.9796,222.166,13164.0
2024-02-06 11:00:00,226.49,226.69,226.39,226.68,7240.0,222.1365,222.3327,222.0385,222.3229,7240.0
2024-02-06 11:30:00,226.7,226.73,226.25,226.26,5192.0,222.3425,222.3719,221.9011,221.911,5192.0
2024-02-06 12:00:00,226.15,226.44,226.11,226.44,7763.0,221.8031,222.0875,221.7638,222.0875,7763.0
2024-02-06 12:30:00,226.48,226.48,226.31,226.36,4449.0,222.1267,222.1267,221.96,222.009,4449.0
2024-02-06 13:00:00,226.34,226.57,226.32,226.45,9670.0,221.9894,222.215,221.9698,222.0973,9670.0
2024-02-06 13:30:00,226.52,226.77,226.52,226.74,4597.0,222.166,222.4111,222.166,222.3817,4597.0
2024-02-06 14:00:00,226.77,226.78,226.16,226.33,15443.0,222.4111,222.421,221.8129,221.9796,15443.0
2024-02-06 14:30:00,226.44,226.56,226.25,226.56,4913.0,222.0875,222.2052,221.9011,222.2052,4913.0
2024-02-06 15:00:00,226.66,226.78,226.61,226.66,9564.0,222.3033,222.421,222.2542,222.3033,9564.0
2024-02-06 15:30:00,226.64,227.08,226.44,226.99,21358.0,222.2836,222.7152,222.0875,222.6269,21358.0
2024-02-07 09:30:00,228.04,228.14,227.78,227.99,31983.0,223.6567,223.7548,223.4017,223.6077,31983.0
2024-02-07 10:00:00,227.89,228.8,227.84,228.8,7441.0,223.5096,224.4021,223.4606,224.4021,7441.0
2024-02-07 10:30:00,228.89,228.89,228.53,228.58,5961.0,224.4904,224.4904,224.1373,224.1864,5961.0
2024-02-07 11:00:00,228.46,228.75,228.46,228.62,10098.0,224.0687,224.3531,224.0687,224.2256,10098.0
2024-02-07 11:30:00,228.63,228.84,228.46,228.71,8455.0,224.2354,224.4414,224.0687,224.3139,8455.0
2024-02-07 12:00:00,228.72,228.81,228.58,228.61,484523.0,224.3237,224.4119,224.1864,224.2158,484523.0
2024-02-07 12:30:00,228.52,228.73,228.4,228.71,5471.0,224.1275,224.3335,224.0098,224.3139,5471.0
2024-02-07 13:00:00,228.59,229.03,228.59,229.02,5650.0,224.1962,224.6277,224.1962,224.6179,5650.0
2024-02-07 13:30:00,229.09,229.14,228.83,229.0,14324.0,224.6866,224.7356,224.4316,224.5983,14324.0
2024-02-07 14:00:00,228.98,229.04,228.91,228.94,5733.0,224.5787,224.6375,224.51,224.5394,5733.0
2024-02-07 14:30:00,228.96,229.12,228.9,229.04,4182.0,224.5591,224.716,224.5002,224.6375,4182.0
2024-02-07 15:00:00,229.07,229.21,228.96,229.04,9580.0,224.6669,224.8042,224.5591,224.6375,9580.0
2024-02-07 15:30:00,229.01,229.06,228.82,228.93,11152.0,224.6081,224.6571,224.4217,224.5296,11152.0
2024-02-08 09:30:00,229.01,229.09,228.79,228.99,23610.0,224.6081,224.6866,224.3923,224.5885,23610.0
2024-02-08 10:00:00,229.0,229.07,228.88,228.93,7273.0,224.5983,224.6669,224.4806,224.5296,7273.0
2024-02-08 10:30:00,229.0,229.09,228.73,229.09,8300.0,224.5983,224.6866,224.3335,224.6866,8300.0
2024-02-08 11:00:00,229.1,229.1,228.81,228.89,4541.0,224.6964,224.6964,224.4119,224.4904,4541.0
2024-02-08 11:30:00,228.74,228.97,228.73,228.97,3047.0,224.3433,224.5689,224.3335,224.5689,3047.0
2024-02-08 12:00:00,228.92,228.99,228.85,228.98,3177.0,224.5198,224.5885,224.4512,224.5787,3177.0
2024-02-08 12:30:00,229.05,229.05,228.78,228.84,12318.0,224.6473,224.6473,224.3825,224.4414,12318.0
2024-02-08 13:00:00,228.87,229.1,228.87,229.02,6295.0,224.4708,224.6964,224.4708,224.6179,6295.0
2024-02-08 13:30:00,229.07,229.19,229.0,229.02,4251.0,224.6669,224.7846,224.5983,224.6179,4251.0
2024-02-08 14:00:00,229.08,229.14,228.93,228.95,6925.0,224.6767,224.7356,224.5296,224.5492,6925.0
2024-02-08 14:30:00,228.93,229.16,228.83,229.12,7616.0,224.5296,224.7552,224.4316,224.716,7616.0
2024-02-08 15:00:00,229.23,229.23,229.12,229.21,3788.0,224.8239,224.8239,224.716,224.8042,3788.0
2024-02-08 15:30:00,229.21,229.29,228.98,229.29,9993.0,224.8042,224.8827,224.5787,224.8827,9993.0
2024-02-09 09:30:00,229.74,229.74,229.39,229.72,27480.0,225.3241,225.3241,224.9808,225.3044,27480.0
2024-02-09 10:00:00,229.81,229.88,229.67,229.8,17211.0,225.3927,225.4614,225.2554,225.3829,17211.0
2024-02-09 10:30:00,229.85,230.0,229.8,229.87,10587.0,225.4319,225.5791,225.3829,225.4516,10587.0
2024-02-09 11:00:00,229.96,230.07,229.88,229.89,8312.0,225.5398,225.6477,225.4614,225.4712,8312.0
2024-02-09 11:30:00,229.84,229.94,229.72,229.85,12733.0,225.4221,225.5202,225.3044,225.4319,12733.0
2024-02-09 12:00:00,229.84,229.98,229.75,229.96,8307.0,225.4221,225.5594,225.3339,225.5398,8307.0
2024-02-09 12:30:00,230.02,230.2,229.96,230.2,7345.0,225.5987,225.7752,225.5398,225.7752,7345.0
2024-02-09 13:00:00,230.23,230.36,230.15,230.36,3086.0,225.8046,225.9321,225.7262,225.9321,3086.0
2024-02-09 13:30:00,230.35,230.37,230.23,230.29,8576.0,225.9223,225.942,225.8046,225.8635,8576.0
2024-02-09 14:00:00,230.34,230.51,230.33,230.51,5678.0,225.9125,226.0793,225.9027,226.0793,5678.0
2024-02-09 14:30:00,230.54,230.69,230.49,230.55,4939.0,226.1087,226.2558,226.0596,226.1185,4939.0
2024-02-09 15:00:00,230.59,230.59,230.39,230.5,12195.0,226.1577,226.1577,225.9616,226.0695,12195.0
2024-02-09 15:30:00,230.5,230.57,230.3,230.48,30323.0,226.0695,226.1381,225.8733,226.0498,30323.0
2024-02-12 09:30:00,230.27,230.6,230.27,230.6,48170.0,225.8439,226.1675,225.8439,226.1675,48170.0
2024-02-12 10:00:00,230.56,230.59,230.42,230.58,10007.0,226.1283,226.1577,225.991,226.1479,10007.0
2024-02-12 10:30:00,230.54,230.92,230.54,230.91,12326.0,226.1087,226.4814,226.1087,226.4716,12326.0
2024-02-12 11:00:00,230.9,231.3,230.84,231.3,5008.0,226.4618,226.8541,226.4029,226.8541,5008.0
2024-02-12 11:30:00,231.38,231.53,231.32,231.43,26342.0,226.9325,227.0797,226.8737,226.9816,26342.0
2024-02-12 12:00:00,231.45,231.51,231.21,231.28,12202.0,227.0012,227.06,226.7658,226.8345,12202.0
2024-02-12 12:30:00,231.27,231.41,231.19,231.41,3531.0,226.8247,226.962,226.7462,226.962,3531.0
2024-02-12 13:00:00,231.4,231.5,231.12,231.13,2773.0,226.9522,227.0502,226.6775,226.6873,2773.0
2024-02-12 13:30:00,231.06,231.06,230.71,230.9,6009.0,226.6187,226.6187,226.2754,226.4618,6009.0
2024-02-12 14:00:00,230.83,230.88,230.2,230.38,8482.0,226.3931,226.4421,225.7752,225.9518,8482.0
2024-02-12 14:30:00,230.37,230.47,230.07,230.07,5803.0,225.942,226.04,225.6477,225.6477,5803.0
2024-02-12 15:00:00,230.12,230.43,230.12,230.37,9882.0,225.6968,226.0008,225.6968,225.942,9882.0
2024-02-12 15:30:00,230.36,230.44,230.18,230.32,19903.0,225.9321,226.0106,225.7556,225.8929,19903.0
2024-02-13 09:30:00,227.23,227.64,226.91,227.06,34874.0,222.8623,223.2644,222.5485,222.6956,34874.0
2024-02-13 10:00:00,227.12,227.47,226.86,227.47,10528.0,222.7544,223.0977,222.4994,223.0977,10528.0
2024-02-13 10:30:00,227.63,227.78,227.44,227.45,92022.0,223.2546,223.4017,223.0683,223.0781,92022.0
2024-02-13 11:00:00,227.46,227.92,227.46,227.91,4032.0,223.0879,223.539,223.0879,223.5292,4032.0
2024-02-13 11:30:00,227.86,227.99,227.64,227.71,6119.0,223.4802,223.6077,223.2644,223.3331,6119.0
2024-02-13 12:00:00,227.66,227.68,227.45,227.49,14873.0,223.284,223.3037,223.0781,223.1173,14873.0
2024-02-13 12:30:00,227.51,227.72,227.3,227.31,3054.0,223.1369,223.3429,222.931,222.9408,3054.0
2024-02-13 13:00:00,227.24,227.38,227.17,227.34,5263.0,222.8721,223.0094,222.8035,222.9702,5263.0
2024-02-13 13:30:00,227.18,227.22,226.9,226.94,4928.0,222.8133,222.8525,222.5387,222.5779,4928.0
2024-02-13 14:00:00,226.9,226.9,226.2,226.34,8578.0,222.5387,222.5387,221.8521,221.9894,8578.0
2024-02-13 14:30:00,226.39,226.68,225.84,225.92,11076.0,222.0385,222.3229,221.499,221.5775,11076.0
2024-02-13 15:00:00,225.93,225.96,225.69,225.92,9206.0,221.5873,221.6167,221.3519,221.5775,9206.0
2024-02-13 15:30:00,225.91,227.21,225.88,227.2,25564.0,221.5677,222.8427,221.5383,222.8329,25564.0
2024-02-14 09:30:00,228.57,228.78,228.01,228.44,31635.0,224.1766,224.3825,223.6273,224.049,31635.0
2024-02-14 10:00:00,228.56,229.0,228.42,228.9,8612.0,224.1667,224.5983,224.0294,224.5002,8612.0
2024-02-14 10:30:00,228.94,229.0,228.21,228.21,10808.0,224.5394,224.5983,223.8235,223.8235,10808.0
2024-02-14 11:00:00,228.04,228.13,227.84,228.13,9310.0,223.6567,223.745,223.4606,223.745,9310.0
2024-02-14 11:30:00,228.25,228.28,227.83,227.83,5786.0,223.8627,223.8921,223.4508,223.4508,5786.0
2024-02-14 12:00:00,227.74,228.04,227.44,228.04,15979.0,223.3625,223.6567,223.0683,223.6567,15979.0
2024-02-14 12:30:00,228.15,228.27,228.11,228.24,8771.0,223.7646,223.8823,223.7254,223.8529,8771.0
2024-02-14 13:00:00,228.25,228.35,227.98,228.06,6528.0,223.8627,223.9608,223.5979,223.6764,6528.0
2024-02-14 13:30:00,228.16,228.62,228.16,228.38,6959.0,223.7744,224.2256,223.7744,223.9902,6959.0
2024-02-14 14:00:00,228.33,228.41,227.88,228.41,517056.0,223.9412,224.0196,223.4998,224.0196,517056.0
2024-02-14 14:30:00,228.46,228.61,228.39,228.48,11065.0,224.0687,224.2158,224.0,224.0883,11065.0
2024-02-14 15:00:00,228.59,229.13,228.47,229.13,14294.0,224.1962,224.7258,224.0785,224.7258,14294.0
2024-02-14 15:30:00,229.08,229.55,228.87,229.42,18374.0,224.6767,225.1377,224.4708,225.0102,18374.0
2024-02-15 09:30:00,229.68,230.09,229.63,229.75,14818.0,225.2652,225.6673,225.2162,225.3339,14818.0
2024-02-15 10:00:00,229.8,230.16,229.75,229.76,14368.0,225.3829,225.736,225.3339,225.3437,14368.0
2024-02-15 10:30:00,229.78,229.87,229.63,229.86,2648.0,225.3633,225.4516,225.2162,225.4418,2648.0
2024-02-15 11:00:00,229.83,229.83,229.39,229.66,10542.0,225.4123,225.4123,224.9808,225.2456,10542.0
2024-02-15 11:30:00,229.68,229.97,229.64,229.84,5359.0,225.2652,225.5496,225.226,225.4221,5359.0
2024-02-15 12:00:00,229.86,230.16,229.8,230.16,6610.0,225.4418,225.736,225.3829,225.736,6610.0
2024-02-15 12:30:00,230.12,230.23,230.0,230.0,7960.0,225.6968,225.8046,225.5791,225.5791,7960.0
2024-02-15 13:00:00,229.94,230.59,229.93,230.49,9574.0,225.5202,226.1577,225.5104,226.0596,9574.0
2024-02-15 13:30:00,230.68,230.68,230.4,230.53,8185.0,226.246,226.246,225.9714,226.0989,8185.0
2024-02-15 14:00:00,230.54,230.74,230.48,230.53,12706.0,226.1087,226.3048,226.0498,226.0989,12706.0
2024-02-15 14:30:00,230.65,230.9,230.65,230.77,6241.0,226.2166,226.4618,226.2166,226.3343,6241.0
2024-02-15 15:00:00,230.7,230.79,230.5,230.67,15285.0,226.2656,226.3539,226.0695,226.2362,15285.0
2024-02-15 15:30:00,230.68,230.87,230.48,230.78,27756.0,226.246,226.4323,226.0498,226.3441,27756.0
2024-02-16 09:30:00,230.91,230.91,229.78,229.78,19077.0,226.4716,226.4716,225.3633,225.3633,19077.0
2024-02-16 10:00:00,229.68,230.05,229.56,229.88,6247.0,225.2652,225.6281,225.1475,225.4614,6247.0
2024-02-16 10:30:00,229.96,230.46,229.86,230.46,6509.0,225.5398,226.0302,225.4418,226.0302,6509.0
2024-02-16 11:00:00,230.46,230.89,230.41,230.89,4197.0,226.0302,226.452,225.9812,226.452,4197.0
2024-02-16 11:30:00,230.88,231.01,230.75,231.01,12961.0,226.4421,226.5697,226.3146,226.5697,12961.0
2024-02-16 12:00:00,230.98,231.01,230.8,230.94,8941.0,226.5402,226.5697,226.3637,226.501,8941.0
2024-02-16 12:30:00,230.87,230.92,230.72,230.79,3317.0,226.4323,226.4814,226.2852,226.3539,3317.0
2024-02-16 13:00:00,230.65,230.76,230.34,230.68,8310.0,226.2166,226.3245,225.9125,226.246,8310.0
2024-02-16 13:30:00,230.74,230.92,230.74,230.91,4528.0,226.3048,226.4814,226.3048,226.4716,4528.0
2024-02-16 14:00:00,231.05,231.21,231.05,231.14,3857.0,226.6089,226.7658,226.6089,226.6972,3857.0
2024-02-16 14:30:00,231.15,231.15,229.93,230.09,27594.0,226.707,226.707,225.5104,225.6673,27594.0
2024-02-16 15:00:00,230.11,230.24,229.95,230.12,16559.0,225.687,225.8145,225.53,225.6968,16559.0
2024-02-16 15:30:00,230.22,230.22,229.47,229.65,20091.0,225.7948,225.7948,225.0593,225.2358,20091.0
2024-02-20 09:30:00,228.8,229.18,228.2,228.37,32802.0,224.4021,224.7748,223.8137,223.9804,32802.0
2024-02-20 10:00:00,228.3,228.3,227.99,228.1,5663.0,223.9117,223.9117,223.6077,223.7156,5663.0
2024-02-20 10:30:00,227.92,228.45,227.91,228.45,8414.0,223.539,224.0589,223.5292,224.0589,8414.0
2024-02-20 11:00:00,228.42,228.49,228.28,228.4,9452.0,224.0294,224.0981,223.8921,224.0098,9452.0
2024-02-20 11:30:00,228.44,228.44,227.84,227.85,4646.0,224.049,224.049,223.4606,223.4704,4646.0
2024-02-20 12:00:00,227.81,227.84,227.41,227.53,7193.0,223.4312,223.4606,223.0388,223.1565,7193.0
2024-02-20 12:30:00,227.69,227.82,227.3,227.8,4029.0,223.3135,223.441,222.931,223.4214,4029.0
2024-02-20 13:00:00,227.74,227.92,227.51,227.6,6528.0,223.3625,223.539,223.1369,223.2252,6528.0
2024-02-20 13:30:00,227.59,227.93,227.51,227.92,5143.0,223.2154,223.5489,223.1369,223.539,5143.0
2024-02-20 14:00:00,227.95,227.95,227.65,227.9,4140.0,223.5685,223.5685,223.2742,223.5194,4140.0
2024-02-20 14:30:00,227.94,228.29,227.92,228.28,3530.0,223.5587,223.9019,223.539,223.8921,3530.0
2024-02-20 15:00:00,228.3,228.37,228.09,228.31,13334.0,223.9117,223.9804,223.7058,223.9215,13334.0
2024-02-20 15:30:00,228.33,228.38,227.64,228.37,45647.0,223.9412,223.9902,223.2644,223.9804,45647.0
2024-02-21 09:30:00,227.4,227.73,227.35,227.58,35885.0,223.029,223.3527,222.98,223.2056,35885.0
2024-02-21 10:00:00,227.62,227.93,227.58,227.8,3652.0,223.2448,223.5489,223.2056,223.4214,3652.0
2024-02-21 10:30:00,227.49,227.69,227.48,227.69,4975.0,223.1173,223.3135,223.1075,223.3135,4975.0
2024-02-21 11:00:00,227.62,228.0,227.59,227.85,13106.0,223.2448,223.6175,223.2154,223.4704,13106.0
2024-02-21 11:30:00,227.76,227.92,227.74,227.88,5302.0,223.3821,223.539,223.3625,223.4998,5302.0
2024-02-21 12:00:00,227.89,227.89,227.44,227.46,6987.0,223.5096,223.5096,223.0683,223.0879,6987.0
2024-02-21 12:30:00,227.42,227.75,227.33,227.66,10304.0,223.0487,223.3723,222.9604,223.284,10304.0
2024-02-21 13:00:00,227.65,227.72,227.21,227.53,13589.0,223.2742,223.3429,222.8427,223.1565,13589.0
2024-02-21 13:30:00,227.65,227.7,227.54,227.6,8674.0,223.2742,223.3233,223.1663,223.2252,8674.0
2024-02-21 14:00:00,227.53,227.85,227.16,227.34,3542.0,223.1565,223.4704,222.7937,222.9702,3542.0
2024-02-21 14:30:00,227.24,227.29,226.93,227.29,3889.0,222.8721,222.9212,222.5681,222.9212,3889.0
2024-02-21 15:00:00,227.17,227.2,226.79,227.17,7576.0,222.8035,222.8329,222.4308,222.8035,7576.0
2024-02-21 15:30:00,227.2,228.47,227.15,228.42,39845.0,222.8329,224.0785,222.7838,224.0294,39845.0
2024-02-22 09:30:00,231.46,232.09,231.17,231.87,36874.0,227.011,227.6289,226.7266,227.4131,36874.0
2024-02-22 10:00:00,231.98,232.2,231.87,232.2,19818.0,227.521,227.7368,227.4131,227.7368,19818.0
2024-02-22 10:30:00,232.19,232.33,231.87,231.94,11574.0,227.727,227.8643,227.4131,227.4818,11574.0
2024-02-22 11:00:00,231.88,232.33,231.88,232.23,10052.0,227.4229,227.8643,227.4229,227.7662,10052.0
2024-02-22 11:30:00,232.4,232.4,232.13,232.24,9773.0,227.9329,227.9329,227.6681,227.776,9773.0
2024-02-22 12:00:00,232.13,232.51,232.13,232.51,6453.0,227.6681,228.0408,227.6681,228.0408,6453.0
2024-02-22 12:30:00,232.58,232.76,232.35,232.75,5681.0,228.1095,228.286,227.8839,228.2762,5681.0
2024-02-22 13:00:00,232.72,232.9,232.59,232.9,9788.0,228.2468,228.4233,228.1193,228.4233,9788.0
2024-02-22 13:30:00,232.92,233.08,232.92,233.08,7217.0,228.4429,228.5999,228.4429,228.5999,7217.0
2024-02-22 14:00:00,233.21,233.62,233.21,233.6,2759.0,228.7274,229.1295,228.7274,229.1099,2759.0
2024-02-22 14:30:00,233.56,233.56,232.99,233.09,6376.0,229.0706,229.0706,228.5116,228.6097,6376.0
2024-02-22 15:00:00,233.06,233.46,233.06,233.42,12235.0,228.5802,228.9726,228.5802,228.9333,12235.0
2024-02-22 15:30:00,233.31,233.58,233.15,233.25,29350.0,228.8254,229.0903,228.6685,228.7666,29350.0
2024-02-23 09:30:00,234.04,234.45,234.04,234.04,23950.0,229.5414,229.9435,229.5414,229.5414,23950.0
2024-02-23 10:00:00,234.03,234.32,234.03,234.15,5466.0,229.5316,229.816,229.5316,229.6493,5466.0
2024-02-23 10:30:00,234.01,234.19,233.71,233.83,7488.0,229.512,229.6885,229.2178,229.3354,7488.0
2024-02-23 11:00:00,233.79,233.79,233.12,233.52,7691.0,229.2962,229.2962,228.6391,229.0314,7691.0
2024-02-23 11:30:00,233.51,233.64,233.44,233.62,10565.0,229.0216,229.1491,228.9529,229.1295,10565.0
2024-02-23 12:00:00,233.79,233.85,233.55,233.59,8190.0,229.2962,229.3551,229.0608,229.1001,8190.0
2024-02-23 12:30:00,233.51,233.76,233.42,233.71,11627.0,229.0216,229.2668,228.9333,229.2178,11627.0
2024-02-23 13:00:00,233.73,233.91,233.69,233.86,3592.0,229.2374,229.4139,229.1981,229.3649,3592.0
2024-02-23 13:30:00,233.79,233.95,233.68,233.7,6285.0,229.2962,229.4531,229.1883,229.2079,6285.0
2024-02-23 14:00:00,233.71,233.74,233.31,233.37,7040.0,229.2178,229.2472,228.8254,228.8843,7040.0
2024-02-23 14:30:00,233.36,233.61,233.36,233.6,5088.0,228.8745,229.1197,228.8745,229.1099,5088.0
2024-02-23 15:00:00,233.65,233.66,233.37,233.39,6744.0,229.1589,229.1687,228.8843,228.9039,6744.0
2024-02-23 15:30:00,233.38,233.79,233.34,233.52,16377.0,228.8941,229.2962,228.8549,229.0314,16377.0
2024-02-26 09:30:00,233.71,233.81,233.43,233.53,41062.0,229.2178,229.3158,228.9431,229.0412,41062.0
2024-02-26 10:00:00,233.62,233.71,233.45,233.51,2763.0,229.1295,229.2178,228.9628,229.0216,2763.0
2024-02-26 10:30:00,233.49,233.61,233.25,233.29,12469.0,229.002,229.1197,228.7666,228.8058,12469.0
2024-02-26 11:00:00,233.31,233.34,233.07,233.25,8444.0,228.8254,228.8549,228.5901,228.7666,8444.0
2024-02-26 11:30:00,233.26,233.45,233.18,233.4,4641.0,228.7764,228.9628,228.6979,228.9137,4641.0
2024-02-26 12:00:00,233.2,233.35,233.19,233.34,3030.0,228.7176,228.8647,228.7077,228.8549,3030.0
2024-02-26 12:30:00,233.42,233.43,233.15,233.21,6970.0,228.9333,228.9431,228.6685,228.7274,6970.0
2024-02-26 13:00:00,233.18,233.33,232.88,232.89,10273.0,228.6979,228.8451,228.4037,228.4135,10273.0
2024-02-26 13:30:00,232.84,233.0,232.64,233.0,12518.0,228.3645,228.5214,228.1683,228.5214,12518.0
2024-02-26 14:00:00,233.0,233.19,232.84,233.18,10347.0,228.5214,228.7077,228.3645,228.6979,10347.0
2024-02-26 14:30:00,233.16,233.17,232.93,232.99,8184.0,228.6783,228.6881,228.4527,228.5116,8184.0
2024-02-26 15:00:00,232.97,233.18,232.93,233.0,10925.0,228.492,228.6979,228.4527,228.5214,10925.0
2024-02-26 15:30:00,232.82,232.96,232.63,232.63,12115.0,228.3449,228.4822,228.1585,228.1585,12115.0
2024-02-27 09:30:00,232.98,232.98,232.44,232.59,25151.0,228.5018,228.5018,227.9722,228.1193,25151.0
2024-02-27 10:00:00,232.73,232.81,232.47,232.68,9966.0,228.2566,228.3351,228.0016,228.2076,9966.0
2024-02-27 10:30:00,232.7,232.74,232.51,232.68,7657.0,228.2272,228.2664,228.0408,228.2076,7657.0
2024-02-27 11:00:00,232.63,232.64,232.45,232.46,3553.0,228.1585,228.1683,227.982,227.9918,3553.0
2024-02-27 11:30:00,232.57,232.59,232.37,232.57,8954.0,228.0997,228.1193,227.9035,228.0997,8954.0
2024-02-27 12:00:00,232.6,232.6,232.31,232.48,10404.0,228.1291,228.1291,227.8447,228.0114,10404.0
2024-02-27 12:30:00,232.42,232.45,232.12,232.13,5593.0,227.9525,227.982,227.6583,227.6681,5593.0
2024-02-27 13:00:00,232.04,232.45,232.04,232.31,4170.0,227.5799,227.982,227.5799,227.8447,4170.0
2024-02-27 13:30:00,232.24,232.5,232.23,232.48,3467.0,227.776,228.031,227.7662,228.0114,3467.0
2024-02-27 14:00:00,232.55,232.79,232.47,232.69,6177.0,228.08,228.3154,228.0016,228.2174,6177.0
2024-02-27 14:30:00,232.82,232.9,232.7,232.9,7596.0,228.3449,228.4233,228.2272,228.4233,7596.0
2024-02-27 15:00:00,232.91,232.97,232.72,232.96,19339.0,228.4331,228.492,228.2468,228.4822,19339.0
2024-02-27 15:30:00,232.93,233.14,232.81,233.09,17195.0,228.4527,228.6587,228.3351,228.6097,17195.0
2024-02-28 09:30:00,232.23,232.44,232.11,232.24,28318.0,227.7662,227.9722,227.6485,227.776,28318.0
2024-02-28 10:00:00,232.27,232.52,232.26,232.43,3592.0,227.8054,228.0506,227.7956,227.9624,3592.0
2024-02-28 10:30:00,232.49,232.78,232.49,232.78,8386.0,228.0212,228.3056,228.0212,228.3056,8386.0
2024-02-28 11:00:00,232.84,232.96,232.78,232.78,7243.0,228.3645,228.4822,228.3056,228.3056,7243.0
2024-02-28 11:30:00,232.75,232.94,232.74,232.84,7047.0,228.2762,228.4626,228.2664,228.3645,7047.0
2024-02-28 12:00:00,232.86,232.86,232.66,232.68,3463.0,228.3841,228.3841,228.1879,228.2076,3463.0
2024-02-28 12:30:00,232.54,232.6,232.36,232.53,7022.0,228.0702,228.1291,227.8937,228.0604,7022.0
2024-02-28 13:00:00,232.47,232.73,232.39,232.72,2891.0,228.0016,228.2566,227.9231,228.2468,2891.0
2024-02-28 13:30:00,232.85,232.93,232.77,232.87,2377.0,228.3743,228.4527,228.2958,228.3939,2377.0
2024-02-28 14:00:00,232.9,232.9,232.46,232.59,15252.0,228.4233,228.4233,227.9918,228.1193,15252.0
2024-02-28 14:30:00,232.48,232.48,232.32,232.36,2292.0,228.0114,228.0114,227.8545,227.8937,2292.0
2024-02-28 15:00:00,232.68,232.68,232.38,232.64,12365.0,228.2076,228.2076,227.9133,228.1683,12365.0
2024-02-28 15:30:00,232.63,232.66,232.35,232.65,12231.0,228.1585,228.1879,227.8839,228.1781,12231.0
2024-02-29 09:30:00,233.52,233.84,233.52,233.67,12618.0,229.0314,229.3453,229.0314,229.1785,12618.0
2024-02-29 10:00:00,233.74,233.76,232.95,233.28,18574.0,229.2472,229.2668,228.4724,228.796,18574.0
2024-02-29 10:30:00,233.24,233.3,233.05,233.15,3249.0,228.7568,228.8156,228.5704,228.6685,3249.0
2024-02-29 11:00:00,233.11,233.31,233.06,233.17,5348.0,228.6293,228.8254,228.5802,228.6881,5348.0
2024-02-29 11:30:00,232.95,233.01,232.29,232.77,4259.0,228.4724,228.5312,227.825,228.2958,4259.0
2024-02-29 12:00:00,232.81,232.99,232.77,232.78,5560.0,228.3351,228.5116,228.2958,228.3056,5560.0
2024-02-29 12:30:00,232.84,233.16,232.84,233.15,14092.0,228.3645,228.6783,228.3645,228.6685,14092.0
2024-02-29 13:00:00,233.17,233.38,233.17,233.34,12594.0,228.6881,228.8941,228.6881,228.8549,12594.0
2024-02-29 13:30:00,233.37,233.39,233.22,233.34,4436.0,228.8843,228.9039,228.7372,228.8549,4436.0
2024-02-29 14:00:00,233.34,233.56,233.22,233.22,10601.0,228.8549,229.0706,228.7372,228.7372,10601.0
2024-02-29 14:30:00,233.27,233.35,233.14,233.22,12801.0,228.7862,228.8647,228.6587,228.7372,12801.0
2024-02-29 15:00:00,233.34,233.54,233.32,233.54,580818.0,228.8549,229.051,228.8352,229.051,580818.0
2024-02-29 15:30:00,233.58,234.24,233.4,233.54,63679.0,229.0903,229.7376,228.9137,229.051,63679.0
2024-03-01 09:30:00,233.99,234.22,233.75,233.75,28447.0,229.4924,229.7179,229.257,229.257,28447.0
2024-03-01 10:00:00,234.17,234.57,233.91,234.57,21462.0,229.6689,230.0612,229.4139,230.0612,21462.0
2024-03-01 10:30:00,234.57,234.73,234.25,234.59,16220.0,230.0612,230.2181,229.7474,230.0808,16220.0
2024-03-01 11:00:00,234.71,235.0,234.71,234.76,8514.0,230.1985,230.483,230.1985,230.2476,8514.0
2024-03-01 11:30:00,234.75,234.98,234.52,234.91,8704.0,230.2378,230.4633,230.0122,230.3947,8704.0
2024-03-01 12:00:00,234.83,235.18,234.75,235.1,6564.0,230.3162,230.6595,230.2378,230.581,6564.0
2024-03-01 12:30:00,235.11,235.3,235.06,235.28,9706.0,230.5908,230.7772,230.5418,230.7576,9706.0
2024-03-01 13:00:00,235.2,235.34,235.17,235.33,30570.0,230.6791,230.8164,230.6497,230.8066,30570.0
2024-03-01 13:30:00,235.35,235.61,235.33,235.61,3846.0,230.8262,231.0812,230.8066,231.0812,3846.0
2024-03-01 14:00:00,235.7,235.82,235.56,235.82,6572.0,231.1695,231.2872,231.0322,231.2872,6572.0
2024-03-01 14:30:00,235.72,235.83,235.59,235.82,3142.0,231.1891,231.297,231.0616,231.2872,3142.0
2024-03-01 15:00:00,235.71,235.75,235.47,235.69,61624.0,231.1793,231.2185,230.9439,231.1597,61624.0
2024-03-01 15:30:00,235.72,235.82,235.59,235.78,23397.0,231.1891,231.2872,231.0616,231.248,23397.0
2024-03-04 09:30:00,235.4,235.46,235.26,235.44,30899.0,230.8753,230.9341,230.738,230.9145,30899.0
2024-03-04 10:00:00,235.44,235.49,235.33,235.4,4444.0,230.9145,230.9635,230.8066,230.8753,4444.0
2024-03-04 10:30:00,235.52,235.61,235.44,235.49,7094.0,230.993,231.0812,230.9145,230.9635,7094.0
2024-03-04 11:00:00,235.57,235.58,235.36,235.41,5243.0,231.042,231.0518,230.836,230.8851,5243.0
2024-03-04 11:30:00,235.41,235.61,235.33,235.57,4445.0,230.8851,231.0812,230.8066,231.042,4445.0
2024-03-04 12:00:00,235.52,235.73,235.47,235.73,2062.0,230.993,231.1989,230.9439,231.1989,2062.0
2024-03-04 12:30:00,235.68,235.73,235.65,235.7,5247.0,231.1499,231.1989,231.1205,231.1695,5247.0
2024-03-04 13:00:00,235.69,235.73,235.42,235.53,12666.0,231.1597,231.1989,230.8949,231.0028,12666.0
2024-03-04 13:30:00,235.53,235.63,235.52,235.57,10325.0,231.0028,231.1008,230.993,231.042,10325.0
2024-03-04 14:00:00,235.59,235.72,235.56,235.68,9268.0,231.0616,231.1891,231.0322,231.1499,9268.0
2024-03-04 14:30:00,235.7,236.18,235.7,236.11,23533.0,231.1695,231.6403,231.1695,231.5716,23533.0
2024-03-04 15:00:00,236.08,236.28,235.95,235.95,20491.0,231.5422,231.7384,231.4147,231.4147,20491.0
2024-03-04 15:30:00,235.89,235.91,235.37,235.38,18213.0,231.3559,231.3755,230.8458,230.8557,18213.0
2024-03-05 09:30:00,234.4,234.4,234.02,234.02,22481.0,229.8945,229.8945,229.5218,229.5218,22481.0
2024-03-05 10:00:00,234.2,234.51,233.37,233.37,6682.0,229.6983,230.0024,228.8843,228.8843,6682.0
2024-03-05 10:30:00,233.3,233.3,233.1,233.28,5426.0,228.8156,228.8156,228.6195,228.796,5426.0
2024-03-05 11:00:00,233.24,233.32,233.05,233.28,6022.0,228.7568,228.8352,228.5704,228.796,6022.0
2024-03-05 11:30:00,233.41,233.41,232.82,232.91,3845.0,228.9235,228.9235,228.3449,228.4331,3845.0
2024-03-05 12:00:00,233.12,233.47,233.09,233.45,7171.0,228.6391,228.9824,228.6097,228.9628,7171.0
2024-03-05 12:30:00,233.32,233.44,233.16,233.29,6766.0,228.8352,228.9529,228.6783,228.8058,6766.0
2024-03-05 13:00:00,233.21,233.31,233.02,233.02,8031.0,228.7274,228.8254,228.541,228.541,8031.0
2024-03-05 13:30:00,233.27,233.27,232.68,232.68,4372.0,228.7862,228.7862,228.2076,228.2076,4372.0
2024-03-05 14:00:00,232.71,232.98,232.67,232.8,5472.0,228.237,228.5018,228.1977,228.3252,5472.0
2024-03-05 14:30:00,232.59,232.64,232.15,232.18,6441.0,228.1193,228.1683,227.6877,227.7172,6441.0
2024-03-05 15:00:00,232.17,232.36,231.91,231.98,12119.0,227.7074,227.8937,227.4524,227.521,12119.0
2024-03-05 15:30:00,231.86,232.95,231.85,232.91,21911.0,227.4033,228.4724,227.3935,228.4331,21911.0
2024-03-06 09:30:00,234.53,234.63,234.16,234.16,28793.0,230.022,230.1201,229.6591,229.6591,28793.0
2024-03-06 10:00:00,234.04,234.19,233.7,234.06,8450.0,229.5414,229.6885,229.2079,229.561,8450.0
2024-03-06 10:30:00,233.81,234.43,233.8,234.43,9630.0,229.3158,229.9239,229.306,229.9239,9630.0
2024-03-06 11:00:00,234.54,234.84,234.53,234.81,3327.0,230.0318,230.326,230.022,230.2966,3327.0
2024-03-06 11:30:00,234.69,234.94,234.69,234.93,2910.0,230.1789,230.4241,230.1789,230.4143,2910.0
2024-03-06 12:00:00,234.9,235.13,234.8,235.06,8038.0,230.3849,230.6105,230.2868,230.5418,8038.0
2024-03-06 12:30:00,235.07,235.09,234.8,234.82,2319.0,230.5516,230.5712,230.2868,230.3064,2319.0
2024-03-06 13:00:00,234.84,235.14,234.77,235.05,6747.0,230.326,230.6203,230.2574,230.532,6747.0
2024-03-06 13:30:00,235.06,235.06,233.95,234.27,5262.0,230.5418,230.5418,229.4531,229.767,5262.0
2024-03-06 14:00:00,234.18,234.35,233.63,234.31,16870.0,229.6787,229.8455,229.1393,229.8062,16870.0
2024-03-06 14:30:00,234.23,234.23,233.72,233.88,13573.0,229.7278,229.7278,229.2276,229.3845,13573.0
2024-03-06 15:00:00,233.82,234.07,233.62,233.84,45675.0,229.3256,229.5708,229.1295,229.3453,45675.0
2024-03-06 15:30:00,233.89,234.29,233.63,234.18,58034.0,229.3943,229.7866,229.1393,229.6787,58034.0
2024-03-07 09:30:00,235.6,235.87,235.18,235.7,26428.0,231.0714,231.3362,230.6595,231.1695,26428.0
2024-03-07 10:00:00,235.69,236.06,235.64,236.06,4665.0,231.1597,231.5226,231.1107,231.5226,4665.0
2024-03-07 10:30:00,235.99,236.39,235.99,236.22,6949.0,231.4539,231.8462,231.4539,231.6795,6949.0
2024-03-07 11:00:00,236.14,236.28,236.08,236.24,8337.0,231.601,231.7384,231.5422,231.6991,8337.0
2024-03-07 11:30:00,236.1,236.37,235.94,236.31,7486.0,231.5618,231.8266,231.4049,231.7678,7486.0
2024-03-07 12:00:00,236.36,236.46,236.22,236.41,8235.0,231.8168,231.9149,231.6795,231.8659,8235.0
2024-03-07 12:30:00,236.21,236.36,236.14,236.26,6953.0,231.6697,231.8168,231.601,231.7187,6953.0
2024-03-07 13:00:00,236.35,236.48,236.24,236.42,10038.0,231.807,231.9345,231.6991,231.8757,10038.0
2024-03-07 13:30:00,236.56,236.9,236.48,236.88,6979.0,232.013,232.3464,231.9345,232.3268,6979.0
2024-03-07 14:00:00,236.83,236.91,236.58,236.59,11035.0,232.2778,232.3562,232.0326,232.0424,11035.0
2024-03-07 14:30:00,236.64,236.72,236.46,236.46,7484.0,232.0914,232.1699,231.9149,231.9149,7484.0
2024-03-07 15:00:00,236.17,236.44,236.12,236.33,7220.0,231.6305,231.8953,231.5814,231.7874,7220.0
2024-03-07 15:30:00,236.33,236.81,236.33,236.48,22367.0,231.7874,232.2582,231.7874,231.9345,22367.0
2024-03-08 09:30:00,236.86,237.65,236.67,237.65,21561.0,232.3072,233.082,232.1209,233.082,21561.0
2024-03-08 10:00:00,237.91,237.96,237.75,237.87,3530.0,233.337,233.3861,233.1801,233.2978,3530.0
2024-03-08 10:30:00,237.72,237.79,237.45,237.74,9881.0,233.1507,233.2193,232.8859,233.1703,9881.0
2024-03-08 11:00:00,237.53,237.61,236.27,236.32,9131.0,232.9643,233.0428,231.7285,231.7776,9131.0
2024-03-08 11:30:00,236.24,236.56,236.05,236.06,9227.0,231.6991,232.013,231.5128,231.5226,9227.0
2024-03-08 12:00:00,236.0,236.37,236.0,236.0,3124.0,231.4637,231.8266,231.4637,231.4637,3124.0
2024-03-08 12:30:00,236.31,236.4,235.36,235.36,10940.0,231.7678,231.856,230.836,230.836,10940.0
2024-03-08 13:00:00,235.2,235.62,235.2,235.29,9812.0,230.6791,231.091,230.6791,230.7674,9812.0
2024-03-08 13:30:00,235.19,235.28,234.72,234.99,18589.0,230.6693,230.7576,230.2083,230.4731,18589.0
2024-03-08 14:00:00,235.06,235.77,235.06,235.77,10085.0,230.5418,231.2382,230.5418,231.2382,10085.0
2024-03-08 14:30:00,235.9,236.21,235.88,236.0,14147.0,231.3657,231.6697,231.346,231.4637,14147.0
2024-03-08 15:00:00,235.97,236.17,235.33,235.33,8608.0,231.4343,231.6305,230.8066,230.8066,8608.0
2024-03-08 15:30:00,235.2,235.43,235.08,235.09,16724.0,230.6791,230.9047,230.5614,230.5712,16724.0
2024-03-11 09:30:00,234.45,234.62,233.98,233.98,23323.0,229.9435,230.1103,229.4826,229.4826,23323.0
2024-03-11 10:00:00,233.9,233.95,233.6,233.63,8091.0,229.4041,229.4531,229.1099,229.1393,8091.0
2024-03-11 10:30:00,233.79,234.49,233.78,234.49,7361.0,229.2962,229.9828,229.2864,229.9828,7361.0
2024-03-11 11:00:00,234.48,234.49,234.04,234.06,6971.0,229.973,229.9828,229.5414,229.561,6971.0
2024-03-11 11:30:00,233.92,234.61,233.85,234.61,5493.0,229.4237,230.1005,229.3551,230.1005,5493.0
2024-03-11 12:00:00,234.58,234.58,234.22,234.43,12996.0,230.071,230.071,229.7179,229.9239,12996.0
2024-03-11 12:30:00,234.49,234.74,234.48,234.67,5783.0,229.9828,230.228,229.973,230.1593,5783.0
2024-03-11 13:00:00,234.71,234.82,234.34,234.82,3998.0,230.1985,230.3064,229.8356,230.3064,3998.0
2024-03-11 13:30:00,234.92,234.92,234.4,234.67,6691.0,230.4045,230.4045,229.8945,230.1593,6691.0
2024-03-11 14:00:00,234.67,234.77,234.59,234.76,3606.0,230.1593,230.2574,230.0808,230.2476,3606.0
2024-03-11 14:30:00,234.79,235.05,234.6,234.89,4714.0,230.277,230.532,230.0906,230.3751,4714.0
2024-03-11 15:00:00,234.85,234.92,234.6,234.61,6029.0,230.3358,230.4045,230.0906,230.1005,6029.0
2024-03-11 15:30:00,234.67,234.91,234.46,234.79,22422.0,230.1593,230.3947,229.9533,230.277,22422.0
2024-03-12 09:30:00,235.81,235.92,234.59,235.67,34742.0,231.2774,231.3853,230.0808,231.1401,34742.0
2024-03-12 10:00:00,235.82,236.53,235.59,236.53,6300.0,231.2872,231.9835,231.0616,231.9835,6300.0
2024-03-12 10:30:00,236.8,237.13,236.71,236.86,7741.0,232.2484,232.572,232.1601,232.3072,7741.0
2024-03-12 11:00:00,236.96,237.14,236.72,237.05,10700.0,232.4053,232.5818,232.1699,232.4936,10700.0
2024-03-12 11:30:00,236.92,236.97,236.58,236.83,11938.0,232.3661,232.4151,232.0326,232.2778,11938.0
2024-03-12 12:00:00,236.76,236.79,236.48,236.48,7418.0,232.2091,232.2386,231.9345,231.9345,7418.0
2024-03-12 12:30:00,236.49,236.49,235.83,236.12,17704.0,231.9443,231.9443,231.297,231.5814,17704.0
2024-03-12 13:00:00,236.2,236.59,235.85,236.53,6054.0,231.6599,232.0424,231.3166,231.9835,6054.0
2024-03-12 13:30:00,236.42,236.8,236.42,236.8,5555.0,231.8757,232.2484,231.8757,232.2484,5555.0
2024-03-12 14:00:00,236.72,236.99,236.71,236.98,7727.0,232.1699,232.4347,232.1601,232.4249,7727.0
2024-03-12 14:30:00,237.19,237.37,236.71,237.36,11620.0,232.6309,232.8074,232.1601,232.7976,11620.0
2024-03-12 15:00:00,237.27,237.44,237.15,237.42,4822.0,232.7093,232.8761,232.5916,232.8564,4822.0
2024-03-12 15:30:00,237.44,237.52,237.2,237.29,21582.0,232.8761,232.9545,232.6407,232.7289,21582.0
2024-03-13 09:30:00,237.31,237.43,236.93,237.02,25864.0,232.7486,232.8662,232.3759,232.4641,25864.0
2024-03-13 10:00:00,236.9,237.19,236.78,237.18,6356.0,232.3464,232.6309,232.2287,232.6211,6356.0
2024-03-13 10:30:00,237.17,237.27,236.88,237.0,7203.0,232.6112,232.7093,232.3268,232.4445,7203.0
2024-03-13 11:00:00,237.0,237.24,236.96,236.96,6821.0,232.4445,232.6799,232.4053,232.4053,6821.0
2024-03-13 11:30:00,237.09,237.13,236.87,237.13,12357.0,232.5328,232.572,232.317,232.572,12357.0
2024-03-13 12:00:00,237.12,237.2,237.04,237.2,6543.0,232.5622,232.6407,232.4837,232.6407,6543.0
2024-03-13 12:30:00,237.1,237.24,236.98,237.15,5460.0,232.5426,232.6799,232.4249,232.5916,5460.0
2024-03-13 13:00:00,237.23,237.49,237.19,237.42,8559.0,232.6701,232.9251,232.6309,232.8564,8559.0
2024-03-13 13:30:00,237.49,237.49,237.32,237.46,2676.0,232.9251,232.9251,232.7584,232.8957,2676.0
2024-03-13 14:00:00,237.42,237.42,237.27,237.33,8802.0,232.8564,232.8564,232.7093,232.7682,8802.0
2024-03-13 14:30:00,237.4,237.42,237.14,237.15,9650.0,232.8368,232.8564,232.5818,232.5916,9650.0
2024-03-13 15:00:00,237.2,237.23,236.35,236.35,10666.0,232.6407,232.6701,231.807,231.807,10666.0
2024-03-13 15:30:00,236.58,237.01,236.58,236.9,20031.0,232.0326,232.4543,232.0326,232.3464,20031.0
2024-03-14 09:30:00,237.45,237.45,236.0,236.0,21753.0,232.8859,232.8859,231.4637,231.4637,21753.0
2024-03-14 10:00:00,235.76,236.53,235.76,236.32,14245.0,231.2283,231.9835,231.2283,231.7776,14245.0
2024-03-14 10:30:00,236.66,236.67,236.08,236.08,4656.0,232.111,232.1209,231.5422,231.5422,4656.0
2024-03-14 11:00:00,236.41,236.61,236.01,236.06,11351.0,231.8659,232.062,231.4735,231.5226,11351.0
2024-03-14 11:30:00,236.05,236.44,236.05,236.31,6974.0,231.5128,231.8953,231.5128,231.7678,6974.0
2024-03-14 12:00:00,236.44,236.44,235.95,236.35,7469.0,231.8953,231.8953,231.4147,231.807,7469.0
2024-03-14 12:30:00,236.28,236.41,235.96,235.97,6114.0,231.7384,231.8659,231.4245,231.4343,6114.0
2024-03-14 13:00:00,235.91,235.94,235.59,235.6,5894.0,231.3755,231.4049,231.0616,231.0714,5894.0
2024-03-14 13:30:00,235.53,236.22,235.52,236.22,6675.0,231.0028,231.6795,230.993,231.6795,6675.0
2024-03-14 14:00:00,236.31,236.52,236.23,236.31,8955.0,231.7678,231.9737,231.6893,231.7678,8955.0
2024-03-14 14:30:00,236.25,236.36,235.92,235.92,15996.0,231.7089,231.8168,231.3853,231.3853,15996.0
2024-03-14 15:00:00,235.84,235.84,235.15,235.33,27125.0,231.3068,231.3068,230.6301,230.8066,27125.0
2024-03-14 15:30:00,235.3,236.4,235.0,236.4,18103.0,230.7772,231.856,230.483,231.856,18103.0
2024-03-15 09:30:00,234.56,235.34,234.56,234.75,30724.0,230.0514,230.8164,230.0514,230.2378,30724.0
2024-03-15 10:00:00,234.75,235.17,234.38,235.07,21743.0,230.2378,230.6497,229.8749,230.5516,21743.0
2024-03-15 10:30:00,235.02,235.65,235.01,235.4,7384.0,230.5026,231.1205,230.4928,230.8753,7384.0
2024-03-15 11:00:00,235.39,235.39,234.99,235.18,14311.0,230.8655,230.8655,230.4731,230.6595,14311.0
2024-03-15 11:30:00,235.16,235.2,234.69,234.69,9608.0,230.6399,230.6791,230.1789,230.1789,9608.0
2024-03-15 12:00:00,234.7,234.78,234.44,234.45,9337.0,230.1887,230.2672,229.9337,229.9435,9337.0
2024-03-15 12:30:00,234.45,234.63,234.08,234.11,19166.0,229.9435,230.1201,229.5806,229.6101,19166.0
2024-03-15 13:00:00,234.18,234.72,234.15,234.55,16762.0,229.6787,230.2083,229.6493,230.0416,16762.0
2024-03-15 13:30:00,234.57,234.7,234.45,234.7,4485.0,230.0612,230.1887,229.9435,230.1887,4485.0
2024-03-15 14:00:00,234.84,234.88,234.51,234.64,11466.0,230.326,230.3653,230.0024,230.1299,11466.0
2024-03-15 14:30:00,234.63,235.09,234.62,234.95,48667.0,230.1201,230.5712,230.1103,230.4339,48667.0
2024-03-15 15:00:00,234.92,235.07,234.69,234.89,13692.0,230.4045,230.5516,230.1789,230.3751,13692.0
2024-03-15 15:30:00,234.92,234.92,234.51,234.72,32944.0,230.4045,230.4045,230.0024,230.2083,32944.0
2024-03-18 09:30:00,236.58,236.97,236.53,236.61,29576.0,232.0326,232.4151,231.9835,232.062,29576.0
2024-03-18 10:00:00,236.6,237.3,236.58,237.18,10403.0,232.0522,232.7387,232.0326,232.6211,10403.0
2024-03-18 10:30:00,237.21,237.21,237.09,237.13,3283.0,232.6505,232.6505,232.5328,232.572,3283.0
2024-03-18 11:00:00,237.16,237.19,236.83,236.97,6832.0,232.6014,232.6309,232.2778,232.4151,6832.0
2024-03-18 11:30:00,236.86,236.89,236.64,236.75,8452.0,232.3072,232.3366,232.0914,232.1993,8452.0
2024-03-18 12:00:00,236.68,236.87,236.63,236.75,16458.0,232.1307,232.317,232.0816,232.1993,16458.0
2024-03-18 12:30:00,236.76,236.81,236.47,236.47,9399.0,232.2091,232.2582,231.9247,231.9247,9399.0
2024-03-18 13:00:00,236.4,236.74,236.4,236.74,6117.0,231.856,232.1895,231.856,232.1895,6117.0
2024-03-18 13:30:00,236.77,236.77,236.36,236.53,8909.0,232.2189,232.2189,231.8168,231.9835,8909.0
2024-03-18 14:00:00,236.54,236.82,236.54,236.82,23001.0,231.9934,232.268,231.9934,232.268,23001.0
2024-03-18 14:30:00,236.76,236.84,236.41,236.62,5819.0,232.2091,232.2876,231.8659,232.0718,5819.0
2024-03-18 15:00:00,236.54,236.74,236.54,236.65,8018.0,231.9934,232.1895,231.9934,232.1012,8018.0
2024-03-18 15:30:00,236.72,236.73,235.99,236.17,19674.0,232.1699,232.1797,231.4539,231.6305,19674.0
2024-03-19 09:30:00,235.69,235.8,235.3,235.6,26121.0,231.1597,231.2676,230.7772,231.0714,26121.0
2024-03-19 10:00:00,235.55,235.71,235.41,235.5,4315.0,231.0224,231.1793,230.8851,230.9733,4315.0
2024-03-19 10:30:00,235.45,235.98,235.44,235.86,6700.0,230.9243,231.4441,230.9145,231.3264,6700.0
2024-03-19 11:00:00,235.79,236.03,235.79,236.03,5963.0,231.2578,231.4932,231.2578,231.4932,5963.0
2024-03-19 11:30:00,236.04,236.3,236.04,236.21,7273.0,231.503,231.758,231.503,231.6697,7273.0
2024-03-19 12:00:00,236.28,236.63,236.22,236.63,4269.0,231.7384,232.0816,231.6795,232.0816,4269.0
2024-03-19 12:30:00,236.75,237.11,236.73,237.09,8257.0,232.1993,232.5524,232.1797,232.5328,8257.0
2024-03-19 13:00:00,237.09,237.26,236.82,237.07,14741.0,232.5328,232.6995,232.268,232.5132,14741.0
2024-03-19 13:30:00,237.08,237.17,237.0,237.09,2640.0,232.523,232.6112,232.4445,232.5328,2640.0
2024-03-19 14:00:00,237.09,237.16,236.91,237.06,5316.0,232.5328,232.6014,232.3562,232.5034,5316.0
2024-03-19 14:30:00,237.15,237.27,236.96,237.1,17494.0,232.5916,232.7093,232.4053,232.5426,17494.0
2024-03-19 15:00:00,237.08,237.11,236.78,236.89,16422.0,232.523,232.5524,232.2287,232.3366,16422.0
2024-03-19 15:30:00,236.87,237.54,236.87,237.48,34111.0,232.317,232.9741,232.317,232.9153,34111.0
2024-03-20 09:30:00,237.47,237.52,237.25,237.38,29024.0,232.9055,232.9545,232.6897,232.8172,29024.0
2024-03-20 10:00:00,237.34,237.8,237.29,237.76,10093.0,232.778,233.2291,232.7289,233.1899,10093.0
2024-03-20 10:30:00,237.83,237.83,237.43,237.54,9481.0,233.2586,233.2586,232.8662,232.9741,9481.0
2024-03-20 11:00:00,237.55,237.78,237.55,237.74,11743.0,232.9839,233.2095,232.9839,233.1703,11743.0
2024-03-20 11:30:00,237.72,237.72,237.44,237.59,5141.0,233.1507,233.1507,232.8761,233.0232,5141.0
2024-03-20 12:00:00,237.56,237.57,237.38,237.49,58152.0,232.9938,233.0036,232.8172,232.9251,58152.0
2024-03-20 12:30:00,237.52,237.66,237.33,237.65,8683.0,232.9545,233.0918,232.7682,233.082,8683.0
2024-03-20 13:00:00,237.66,237.66,237.31,237.41,21261.0,233.0918,233.0918,232.7486,232.8466,21261.0
2024-03-20 13:30:00,237.36,237.44,237.2,237.29,7435.0,232.7976,232.8761,232.6407,232.7289,7435.0
2024-03-20 14:00:00,237.53,238.57,237.53,238.28,16929.0,232.9643,233.9843,232.9643,233.6999,16929.0
2024-03-20 14:30:00,238.47,239.23,237.61,239.05,31882.0,233.8863,234.6317,233.0428,234.4551,31882.0
2024-03-20 15:00:00,238.99,239.69,238.95,239.69,44832.0,234.3963,235.0828,234.357,235.0828,44832.0
2024-03-20 15:30:00,239.68,239.77,239.09,239.6,45342.0,235.073,235.1613,234.4943,234.9945,45342.0
2024-03-21 09:30:00,241.18,241.33,240.82,240.95,24594.0,236.5442,236.6913,236.1911,236.3186,24594.0
2024-03-21 10:00:00,241.01,241.35,241.0,241.27,14345.0,236.3774,236.7109,236.3676,236.6324,14345.0
2024-03-21 10:30:00,241.26,241.34,241.03,241.26,11285.0,236.6226,236.7011,236.3971,236.6226,11285.0
2024-03-21 11:00:00,241.26,241.26,240.94,241.07,4182.0,236.6226,236.6226,236.3088,236.4363,4182.0
2024-03-21 11:30:00,241.12,241.28,241.09,241.24,5199.0,236.4853,236.6422,236.4559,236.603,5199.0
2024-03-21 12:00:00,241.18,241.36,241.18,241.36,5700.0,236.5442,236.7207,236.5442,236.7207,5700.0
2024-03-21 12:30:00,241.38,241.38,241.11,241.24,5618.0,236.7403,236.7403,236.4755,236.603,5618.0
2024-03-21 13:00:00,241.22,241.22,241.02,241.08,8050.0,236.5834,236.5834,236.3872,236.4461,8050.0
2024-03-21 13:30:00,241.0,241.12,240.75,240.79,3919.0,236.3676,236.4853,236.1224,236.1617,3919.0
2024-03-21 14:00:00,240.8,240.88,240.66,240.84,19695.0,236.1715,236.2499,236.0342,236.2107,19695.0
2024-03-21 14:30:00,240.87,240.87,240.46,240.52,9443.0,236.2401,236.2401,235.838,235.8969,9443.0
2024-03-21 15:00:00,240.55,240.75,240.48,240.74,14397.0,235.9263,236.1224,235.8576,236.1126,14397.0
2024-03-21 15:30:00,240.76,240.88,240.39,240.39,22166.0,236.1322,236.2499,235.7694,235.7694,22166.0
2024-03-22 09:30:00,239.6,239.68,239.29,239.42,20780.0,235.802,235.8807,235.4969,235.6248,20780.0
2024-03-22 10:00:00,239.51,239.65,239.26,239.34,5535.0,235.7134,235.8512,235.4674,235.5461,5535.0
2024-03-22 10:30:00,239.32,239.33,239.08,239.08,5032.0,235.5264,235.5363,235.2902,235.2902,5032.0
2024-03-22 11:00:00,239.09,239.37,239.08,239.37,3017.0,235.3001,235.5756,235.2902,235.5756,3017.0
2024-03-22 11:30:00,239.41,239.42,239.26,239.36,11840.0,235.615,235.6248,235.4674,235.5658,11840.0
2024-03-22 12:00:00,239.4,239.41,239.21,239.27,8002.0,235.6051,235.615,235.4182,235.4772,8002.0
2024-03-22 12:30:00,239.3,239.47,239.06,239.45,6555.0,235.5067,235.674,235.2705,235.6544,6555.0
2024-03-22 13:00:00,239.47,239.61,239.46,239.57,5364.0,235.674,235.8118,235.6642,235.7725,5364.0
2024-03-22 13:30:00,239.62,239.78,239.52,239.76,30637.0,235.8217,235.9791,235.7232,235.9594,30637.0
2024-03-22 14:00:00,239.74,239.8,239.56,239.79,4302.0,235.9398,235.9988,235.7626,235.989,4302.0
2024-03-22 14:30:00,239.75,239.75,239.52,239.61,10386.0,235.9496,235.9496,235.7232,235.8118,10386.0
2024-03-22 15:00:00,239.62,239.62,239.18,239.33,10243.0,235.8217,235.8217,235.3886,235.5363,10243.0
2024-03-22 15:30:00,239.39,239.7,239.2,239.21,18033.0,235.5953,235.9004,235.4083,235.4182,18033.0
2024-03-25 09:30:00,238.61,238.75,238.47,238.74,22361.0,234.8277,234.9654,234.6899,234.9556,22361.0
2024-03-25 10:00:00,238.71,239.02,238.7,238.97,2867.0,234.9261,235.2312,234.9162,235.182,2867.0
2024-03-25 10:30:00,238.88,238.94,238.75,238.94,3334.0,235.0934,235.1524,234.9654,235.1524,3334.0
2024-03-25 11:00:00,238.96,238.98,238.85,238.89,4247.0,235.1721,235.1918,235.0639,235.1032,4247.0
2024-03-25 11:30:00,238.91,239.05,238.87,238.95,6355.0,235.1229,235.2607,235.0835,235.1623,6355.0
2024-03-25 12:00:00,238.94,238.99,238.83,238.94,5812.0,235.1524,235.2016,235.0442,235.1524,5812.0
2024-03-25 12:30:00,238.89,238.94,238.76,238.86,5513.0,235.1032,235.1524,234.9753,235.0737,5513.0
2024-03-25 13:00:00,238.81,238.93,238.75,238.93,10712.0,235.0245,235.1426,234.9654,235.1426,10712.0
2024-03-25 13:30:00,238.89,239.01,238.88,238.92,6969.0,235.1032,235.2213,235.0934,235.1328,6969.0
2024-03-25 14:00:00,238.96,239.09,238.94,239.08,6945.0,235.1721,235.3001,235.1524,235.2902,6945.0
2024-03-25 14:30:00,239.01,239.11,238.98,239.05,7995.0,235.2213,235.3197,235.1918,235.2607,7995.0
2024-03-25 15:00:00,239.03,239.04,238.79,238.82,5149.0,235.241,235.2509,235.0048,235.0343,5149.0
2024-03-25 15:30:00,238.8,239.01,238.56,238.66,14058.0,235.0147,235.2213,234.7785,234.8769,14058.0
2024-03-26 09:30:00,239.39,239.39,239.11,239.24,32423.0,235.5953,235.5953,235.3197,235.4477,32423.0
2024-03-26 10:00:00,239.32,239.41,239.14,239.25,5285.0,235.5264,235.615,235.3493,235.4575,5285.0
2024-03-26 10:30:00,239.21,239.3,239.05,239.3,10268.0,235.4182,235.5067,235.2607,235.5067,10268.0
2024-03-26 11:00:00,239.33,239.33,239.24,239.32,2795.0,235.5363,235.5363,235.4477,235.5264,2795.0
2024-03-26 11:30:00,239.3,239.38,239.23,239.34,5391.0,235.5067,235.5855,235.4378,235.5461,5391.0
2024-03-26 12:00:00,239.38,239.39,239.16,239.21,7126.0,235.5855,235.5953,235.369,235.4182,7126.0
2024-03-26 12:30:00,239.25,239.26,239.11,239.12,4148.0,235.4575,235.4674,235.3197,235.3296,4148.0
2024-03-26 13:00:00,239.09,239.2,239.08,239.09,4932.0,235.3001,235.4083,235.2902,235.3001,4932.0
2024-03-26 13:30:00,239.14,239.21,239.0,239.05,4609.0,235.3493,235.4182,235.2115,235.2607,4609.0
2024-03-26 14:00:00,239.1,239.19,239.07,239.18,10453.0,235.3099,235.3985,235.2804,235.3886,10453.0
2024-03-26 14:30:00,239.17,239.18,239.05,239.14,14483.0,235.3788,235.3886,235.2607,235.3493,14483.0
2024-03-26 15:00:00,239.14,239.16,238.75,238.75,8687.0,235.3493,235.369,234.9654,234.9654,8687.0
2024-03-26 15:30:00,238.8,238.8,238.03,238.12,21287.0,235.0147,235.0147,234.2569,234.3454,21287.0
2024-03-27 09:30:00,239.41,239.56,239.09,239.12,51486.0,235.615,235.7626,235.3001,235.3296,51486.0
2024-03-27 10:00:00,239.12,239.12,238.56,238.61,13935.0,235.3296,235.3296,234.7785,234.8277,13935.0
2024-03-27 10:30:00,238.7,238.87,238.53,238.64,9593.0,234.9162,235.0835,234.7489,234.8572,9593.0
2024-03-27 11:00:00,238.59,238.71,238.57,238.59,3789.0,234.808,234.9261,234.7883,234.808,3789.0
2024-03-27 11:30:00,238.52,238.7,238.45,238.5,12544.0,234.7391,234.9162,234.6702,234.7194,12544.0
2024-03-27 12:00:00,238.47,238.66,238.46,238.66,11174.0,234.6899,234.8769,234.68,234.8769,11174.0
2024-03-27 12:30:00,238.78,238.87,238.75,238.83,5620.0,234.995,235.0835,234.9654,235.0442,5620.0
2024-03-27 13:00:00,238.83,238.86,238.61,238.81,4552.0,235.0442,235.0737,234.8277,235.0245,4552.0
2024-03-27 13:30:00,238.8,238.85,238.71,238.74,14928.0,235.0147,235.0639,234.9261,234.9556,14928.0
2024-03-27 14:00:00,238.73,239.04,238.65,239.03,25024.0,234.9458,235.2509,234.867,235.241,25024.0
2024-03-27 14:30:00,239.05,239.07,238.71,238.78,10135.0,235.2607,235.2804,234.9261,234.995,10135.0
2024-03-27 15:00:00,238.78,239.09,238.62,239.01,11529.0,234.995,235.3001,234.8375,235.2213,11529.0
2024-03-27 15:30:00,238.99,240.09,238.99,240.09,29710.0,235.2016,236.2842,235.2016,236.2842,29710.0
2024-03-28 09:30:00,240.02,240.3,239.92,240.13,23804.0,236.2153,236.4909,236.1169,236.3236,23804.0
2024-03-28 10:00:00,240.15,240.33,239.99,240.12,6815.0,236.3433,236.5204,236.1858,236.3137,6815.0
2024-03-28 10:30:00,240.09,240.25,240.07,240.23,32098.0,236.2842,236.4417,236.2645,236.422,32098.0
2024-03-28 11:00:00,240.13,240.28,240.1,240.21,2509.0,236.3236,236.4712,236.2941,236.4023,2509.0
2024-03-28 11:30:00,240.32,240.33,240.13,240.23,4882.0,236.5106,236.5204,236.3236,236.422,4882.0
2024-03-28 12:00:00,240.25,240.26,240.08,240.2,5635.0,236.4417,236.4515,236.2744,236.3925,5635.0
2024-03-28 12:30:00,240.08,240.15,240.05,240.11,11271.0,236.2744,236.3433,236.2448,236.3039,11271.0
2024-03-28 13:00:00,240.08,240.19,239.99,240.04,7050.0,236.2744,236.3826,236.1858,236.235,7050.0
2024-03-28 13:30:00,240.02,240.17,239.99,240.17,4548.0,236.2153,236.3629,236.1858,236.3629,4548.0
2024-03-28 14:00:00,240.06,240.24,240.06,240.21,5088.0,236.2547,236.4318,236.2547,236.4023,5088.0
2024-03-28 14:30:00,240.22,240.55,239.99,240.53,6696.0,236.4121,236.7369,236.1858,236.7172,6696.0
2024-03-28 15:00:00,240.53,240.63,240.34,240.62,7687.0,236.7172,236.8156,236.5302,236.8058,7687.0
2024-03-28 15:30:00,240.64,240.69,239.94,240.0,57694.0,236.8255,236.8747,236.1366,236.1956,57694.0
2024-04-01 09:30:00,240.39,240.62,240.21,240.53,28714.0,236.5795,236.8058,236.4023,236.7172,28714.0
2024-04-01 10:00:00,240.39,240.47,239.86,239.98,9935.0,236.5795,236.6582,236.0579,236.176,9935.0
2024-04-01 10:30:00,239.93,239.94,239.59,239.66,55285.0,236.1267,236.1366,235.7921,235.861,55285.0
2024-04-01 11:00:00,239.67,239.67,239.23,239.41,13326.0,235.8709,235.8709,235.4378,235.615,13326.0
2024-04-01 11:30:00,239.48,239.5,239.12,239.16,14323.0,235.6839,235.7036,235.3296,235.369,14323.0
2024-04-01 12:00:00,239.07,239.52,239.05,239.44,9766.0,235.2804,235.7232,235.2607,235.6445,9766.0
2024-04-01 12:30:00,239.54,239.61,239.51,239.54,3371.0,235.7429,235.8118,235.7134,235.7429,3371.0
2024-04-01 13:00:00,239.41,239.42,239.12,239.32,3907.0,235.615,235.6248,235.3296,235.5264,3907.0
2024-04-01 13:30:00,239.33,239.44,239.25,239.35,4823.0,235.5363,235.6445,235.4575,235.5559,4823.0
2024-04-01 14:00:00,239.36,239.5,239.3,239.43,5902.0,235.5658,235.7036,235.5067,235.6347,5902.0
2024-04-01 14:30:00,239.5,239.55,239.39,239.4,10057.0,235.7036,235.7528,235.5953,235.6051,10057.0
2024-04-01 15:00:00,239.4,239.56,239.37,239.4,14228.0,235.6051,235.7626,235.5756,235.6051,14228.0
2024-04-01 15:30:00,239.46,239.86,239.36,239.59,28447.0,235.6642,236.0579,235.5658,235.7921,28447.0
2024-04-02 09:30:00,237.64,237.78,237.14,237.35,47987.0,233.873,234.0108,233.381,233.5876,47987.0
2024-04-02 10:00:00,237.38,237.63,236.96,237.37,16981.0,233.6172,233.8632,233.2038,233.6073,16981.0
2024-04-02 10:30:00,237.35,237.47,237.16,237.16,4707.0,233.5876,233.7057,233.4007,233.4007,4707.0
2024-04-02 11:00:00,237.16,237.57,237.15,237.47,8648.0,233.4007,233.8042,233.3908,233.7057,8648.0
2024-04-02 11:30:00,237.48,237.52,237.19,237.23,8038.0,233.7156,233.7549,233.4302,233.4695,8038.0
2024-04-02 12:00:00,237.27,237.4,237.14,237.38,6550.0,233.5089,233.6368,233.381,233.6172,6550.0
2024-04-02 12:30:00,237.39,237.67,237.39,237.66,7550.0,233.627,233.9026,233.627,233.8927,7550.0
2024-04-02 13:00:00,237.69,237.72,237.43,237.51,4282.0,233.9223,233.9518,233.6664,233.7451,4282.0
2024-04-02 13:30:00,237.46,237.62,237.4,237.58,10427.0,233.6959,233.8534,233.6368,233.814,10427.0
2024-04-02 14:00:00,237.6,237.72,237.55,237.66,6273.0,233.8337,233.9518,233.7845,233.8927,6273.0
2024-04-02 14:30:00,237.68,237.71,237.53,237.63,6907.0,233.9124,233.9419,233.7648,233.8632,6907.0
2024-04-02 15:00:00,237.62,237.93,237.62,237.87,22598.0,233.8534,234.1584,233.8534,234.0994,22598.0
2024-04-02 15:30:00,237.89,238.13,237.83,238.12,51348.0,234.1191,234.3553,234.06,234.3454,51348.0
2024-04-03 09:30:00,237.47,237.97,237.47,237.85,28821.0,233.7057,234.1978,233.7057,234.0797,28821.0
2024-04-03 10:00:00,237.94,238.9,237.94,238.86,7442.0,234.1683,235.1131,234.1683,235.0737,7442.0
2024-04-03 10:30:00,238.9,239.0,238.77,238.95,7672.0,235.1131,235.2115,234.9851,235.1623,7672.0
2024-04-03 11:00:00,239.01,239.08,238.96,239.04,12275.0,235.2213,235.2902,235.1721,235.2509,12275.0
2024-04-03 11:30:00,239.0,239.06,238.74,238.76,4122.0,235.2115,235.2705,234.9556,234.9753,4122.0
2024-04-03 12:00:00,238.59,238.86,238.54,238.85,6825.0,234.808,235.0737,234.7588,235.0639,6825.0
2024-04-03 12:30:00,238.9,238.97,238.4,238.79,15103.0,235.1131,235.182,234.621,235.0048,15103.0
2024-04-03 13:00:00,238.78,238.93,238.77,238.92,19632.0,234.995,235.1426,234.9851,235.1328,19632.0
2024-04-03 13:30:00,238.91,239.0,238.8,238.89,9925.0,235.1229,235.2115,235.0147,235.1032,9925.0
2024-04-03 14:00:00,238.88,238.99,238.74,238.74,10592.0,235.0934,235.2016,234.9556,234.9556,10592.0
2024-04-03 14:30:00,238.74,238.82,238.57,238.59,11123.0,234.9556,235.0343,234.7883,234.808,11123.0
2024-04-03 15:00:00,238.6,238.61,237.64,237.95,16418.0,234.8178,234.8277,233.873,234.1781,16418.0
2024-04-03 15:30:00,237.91,238.47,237.91,238.35,14960.0,234.1388,234.6899,234.1388,234.5718,14960.0
2024-04-04 09:30:00,240.16,240.29,239.89,239.95,28131.0,236.3531,236.481,236.0874,236.1464,28131.0
2024-04-04 10:00:00,240.04,240.05,239.85,239.9,5296.0,236.235,236.2448,236.048,236.0972,5296.0
2024-04-04 10:30:00,239.99,240.02,239.87,239.98,6731.0,236.1858,236.2153,236.0677,236.176,6731.0
2024-04-04 11:00:00,239.98,239.98,239.79,239.84,3160.0,236.176,236.176,235.989,236.0382,3160.0
2024-04-04 11:30:00,239.95,240.17,239.91,240.17,4327.0,236.1464,236.3629,236.1071,236.3629,4327.0
2024-04-04 12:00:00,240.15,240.43,240.15,240.29,6822.0,236.3433,236.6188,236.3433,236.481,6822.0
2024-04-04 12:30:00,240.27,240.34,240.23,240.24,7045.0,236.4614,236.5302,236.422,236.4318,7045.0
2024-04-04 13:00:00,240.22,240.24,240.12,240.12,3858.0,236.4121,236.4318,236.3137,236.3137,3858.0
2024-04-04 13:30:00,240.12,240.12,239.49,239.49,4388.0,236.3137,236.3137,235.6937,235.6937,4388.0
2024-04-04 14:00:00,239.4,239.43,237.68,237.68,11724.0,235.6051,235.6347,233.9124,233.9124,11724.0
2024-04-04 14:30:00,237.36,237.71,236.63,236.76,17993.0,233.5975,233.9419,232.8791,233.007,17993.0
2024-04-04 15:00:00,236.56,236.74,235.76,235.76,27732.0,232.8102,232.9873,232.0228,232.0228,27732.0
2024-04-04 15:30:00,235.76,236.02,235.32,235.45,29656.0,232.0228,232.2787,231.5898,231.7178,29656.0
2024-04-05 09:30:00,236.08,236.95,235.93,236.81,24741.0,232.3378,233.194,232.1902,233.0562,24741.0
2024-04-05 10:00:00,236.75,236.96,236.4,236.48,8709.0,232.9972,233.2038,232.6527,232.7314,8709.0
2024-04-05 10:30:00,236.54,237.8,236.51,237.8,7478.0,232.7905,234.0305,232.761,234.0305,7478.0
2024-04-05 11:00:00,237.67,237.79,237.09,237.7,14444.0,233.9026,234.0207,233.3318,233.9321,14444.0
2024-04-05 11:30:00,237.69,238.56,237.58,238.45,8795.0,233.9223,234.7785,233.814,234.6702,8795.0
2024-04-05 12:00:00,238.48,238.68,238.36,238.55,6998.0,234.6997,234.8966,234.5816,234.7686,6998.0
2024-04-05 12:30:00,238.38,238.71,238.3,238.71,10021.0,234.6013,234.9261,234.5226,234.9261,10021.0
2024-04-05 13:00:00,238.81,238.82,238.16,238.32,7185.0,235.0245,235.0343,234.3848,234.5423,7185.0
2024-04-05 13:30:00,238.41,238.5,237.54,237.67,8973.0,234.6308,234.7194,233.7746,233.9026,8973.0
2024-04-05 14:00:00,237.59,238.35,237.35,238.05,19519.0,233.8238,234.5718,233.5876,234.2765,19519.0
2024-04-05 14:30:00,237.95,238.01,237.44,237.71,10154.0,234.1781,234.2372,233.6762,233.9419,10154.0
2024-04-05 15:00:00,237.66,237.91,237.66,237.86,7432.0,233.8927,234.1388,233.8927,234.0896,7432.0
2024-04-05 15:30:00,237.85,238.37,237.79,237.99,17441.0,234.0797,234.5915,234.0207,234.2175,17441.0
2024-04-08 09:30:00,238.18,238.43,237.77,238.08,20873.0,234.4045,234.6505,234.001,234.3061,20873.0
2024-04-08 10:00:00,238.11,238.47,237.92,238.45,6017.0,234.3356,234.6899,234.1486,234.6702,6017.0
2024-04-08 10:30:00,238.56,238.76,238.5,238.67,9632.0,234.7785,234.9753,234.7194,234.8867,9632.0
2024-04-08 11:00:00,238.71,238.72,238.4,238.47,10702.0,234.9261,234.9359,234.621,234.6899,10702.0
2024-04-08 11:30:00,238.38,238.42,237.97,238.09,12494.0,234.6013,234.6407,234.1978,234.3159,12494.0
2024-04-08 12:00:00,237.94,238.08,237.74,238.02,10628.0,234.1683,234.3061,233.9715,234.247,10628.0
2024-04-08 12:30:00,238.11,238.35,238.1,238.35,4779.0,234.3356,234.5718,234.3258,234.5718,4779.0
2024-04-08 13:00:00,238.36,238.37,238.16,238.32,6239.0,234.5816,234.5915,234.3848,234.5423,6239.0
2024-04-08 13:30:00,238.27,238.3,238.08,238.3,4182.0,234.4931,234.5226,234.3061,234.5226,4182.0
2024-04-08 14:00:00,238.31,238.44,238.21,238.37,7075.0,234.5324,234.6604,234.434,234.5915,7075.0
2024-04-08 14:30:00,238.29,238.31,238.1,238.26,8110.0,234.5127,234.5324,234.3258,234.4832,8110.0
2024-04-08 15:00:00,238.39,238.4,238.21,238.31,2869.0,234.6112,234.621,234.434,234.5324,2869.0
2024-04-08 15:30:00,238.36,238.5,237.91,238.07,11846.0,234.5816,234.7194,234.1388,234.2962,11846.0
2024-04-09 09:30:00,238.86,239.04,238.14,238.14,35686.0,235.0737,235.2509,234.3651,234.3651,35686.0
2024-04-09 10:00:00,238.17,238.29,237.49,237.54,6442.0,234.3946,234.5127,233.7254,233.7746,6442.0
2024-04-09 10:30:00,237.41,237.41,236.1,236.55,20900.0,233.6467,233.6467,232.3575,232.8003,20900.0
2024-04-09 11:00:00,236.62,236.98,236.5,236.89,15065.0,232.8692,233.2235,232.7511,233.1349,15065.0
2024-04-09 11:30:00,236.86,237.26,236.78,237.25,9185.0,233.1054,233.4991,233.0267,233.4892,9185.0
2024-04-09 12:00:00,237.37,237.56,237.24,237.44,6730.0,233.6073,233.7943,233.4794,233.6762,6730.0
2024-04-09 12:30:00,237.55,237.59,237.11,237.17,5652.0,233.7845,233.8238,233.3514,233.4105,5652.0
2024-04-09 13:00:00,237.23,237.51,237.14,237.4,7796.0,233.4695,233.7451,233.381,233.6368,7796.0
2024-04-09 13:30:00,237.35,237.55,237.22,237.24,2807.0,233.5876,233.7845,233.4597,233.4794,2807.0
2024-04-09 14:00:00,237.02,237.33,236.94,237.14,6284.0,233.2629,233.568,233.1841,233.381,6284.0
2024-04-09 14:30:00,236.99,237.17,236.99,237.02,5031.0,233.2333,233.4105,233.2333,233.2629,5031.0
2024-04-09 15:00:00,236.88,237.93,236.69,237.93,8503.0,233.1251,234.1584,232.9381,234.1584,8503.0
2024-04-09 15:30:00,237.9,238.33,237.5,238.31,16474.0,234.1289,234.5521,233.7353,234.5324,16474.0
2024-04-10 09:30:00,235.64,236.12,235.36,235.86,30696.0,231.9047,232.3771,231.6292,232.1213,30696.0
2024-04-10 10:00:00,235.83,236.38,235.75,236.23,8470.0,232.0917,232.633,232.013,232.4854,8470.0
2024-04-10 10:30:00,236.3,236.87,235.99,236.16,6683.0,232.5543,233.1153,232.2492,232.4165,6683.0
2024-04-10 11:00:00,236.08,236.11,235.72,236.09,5062.0,232.3378,232.3673,231.9835,232.3476,5062.0
2024-04-10 11:30:00,236.01,236.01,235.5,235.65,5160.0,232.2689,232.2689,231.767,231.9146,5160.0
2024-04-10 12:00:00,235.59,235.84,235.54,235.67,3973.0,231.8555,232.1016,231.8063,231.9343,3973.0
2024-04-10 12:30:00,235.65,236.11,235.63,236.04,6482.0,231.9146,232.3673,231.8949,232.2984,6482.0
2024-04-10 13:00:00,236.09,236.38,235.09,236.26,25097.0,232.3476,232.633,231.3635,232.5149,25097.0
2024-04-10 13:30:00,235.94,236.33,235.29,235.87,23034.0,232.2,232.5838,231.5603,232.1311,23034.0
2024-04-10 14:00:00,235.96,236.15,235.65,235.66,7032.0,232.2197,232.4067,231.9146,231.9244,7032.0
2024-04-10 14:30:00,235.62,235.99,235.36,235.37,8147.0,231.8851,232.2492,231.6292,231.639,8147.0
2024-04-10 15:00:00,235.39,236.46,235.31,236.08,18931.0,231.6587,232.7117,231.58,232.3378,18931.0
2024-04-10 15:30:00,235.96,236.44,235.75,236.05,19133.0,232.2197,232.6921,232.013,232.3082,19133.0
2024-04-11 09:30:00,236.87,236.87,236.12,236.36,23744.0,233.1153,233.1153,232.3771,232.6133,23744.0
2024-04-11 10:00:00,235.58,235.66,235.14,235.27,21243.0,231.8457,231.9244,231.4127,231.5406,21243.0
2024-04-11 10:30:00,235.32,235.89,235.32,235.64,13447.0,231.5898,232.1508,231.5898,231.9047,13447.0
2024-04-11 11:00:00,235.66,236.05,235.62,235.86,19333.0,231.9244,232.3082,231.8851,232.1213,19333.0
2024-04-11 11:30:00,235.75,236.64,235.74,236.6,7446.0,232.013,232.8889,232.0032,232.8495,7446.0
2024-04-11 12:00:00,236.63,236.68,236.41,236.41,27058.0,232.8791,232.9283,232.6625,232.6625,27058.0
2024-04-11 12:30:00,236.4,236.74,236.36,236.61,36238.0,232.6527,232.9873,232.6133,232.8594,36238.0
2024-04-11 13:00:00,236.65,237.8,236.49,237.62,42941.0,232.8987,234.0305,232.7413,233.8534,42941.0
2024-04-11 13:30:00,237.7,237.85,237.49,237.81,10180.0,233.9321,234.0797,233.7254,234.0404,10180.0
2024-04-11 14:00:00,237.85,238.42,237.83,238.34,24892.0,234.0797,234.6407,234.06,234.5619,24892.0
2024-04-11 14:30:00,238.37,238.51,238.11,238.2,11631.0,234.5915,234.7293,234.3356,234.4242,11631.0
2024-04-11 15:00:00,238.24,238.37,238.11,238.25,14039.0,234.4635,234.5915,234.3356,234.4734,14039.0
2024-04-11 15:30:00,238.28,238.47,237.86,237.86,8048.0,234.5029,234.6899,234.0896,234.0896,8048.0
2024-04-12 09:30:00,236.3,236.81,236.07,236.64,20228.0,232.5543,233.0562,232.3279,232.8889,20228.0
2024-04-12 10:00:00,236.64,236.65,235.86,235.97,16732.0,232.8889,232.8987,232.1213,232.2295,16732.0
2024-04-12 10:30:00,236.02,236.02,235.11,235.46,10694.0,232.2787,232.2787,231.3831,231.7276,10694.0
2024-04-12 11:00:00,235.26,235.77,235.26,235.77,6066.0,231.5308,232.0327,231.5308,232.0327,6066.0
2024-04-12 11:30:00,235.76,235.97,235.72,235.81,9131.0,232.0228,232.2295,231.9835,232.0721,9131.0
2024-04-12 12:00:00,235.75,235.75,235.04,235.32,6724.0,232.013,232.013,231.3143,231.5898,6724.0
2024-04-12 12:30:00,235.0,235.0,234.41,234.52,9059.0,231.2749,231.2749,230.6942,230.8025,9059.0
2024-04-12 13:00:00,234.41,234.65,233.97,234.03,9036.0,230.6942,230.9304,230.2612,230.3203,9036.0
2024-04-12 13:30:00,233.97,234.58,233.89,234.4,13520.0,230.2612,230.8616,230.1825,230.6844,13520.0
2024-04-12 14:00:00,234.37,234.79,234.2,234.44,11222.0,230.6549,231.0682,230.4876,230.7238,11222.0
2024-04-12 14:30:00,234.35,234.35,234.0,234.0,9402.0,230.6352,230.6352,230.2907,230.2907,9402.0
2024-04-12 15:00:00,233.93,234.13,233.82,233.96,16690.0,230.2219,230.4187,230.1136,230.2514,16690.0
2024-04-12 15:30:00,233.9,234.57,233.85,234.57,15965.0,230.1923,230.8517,230.1431,230.8517,15965.0
2024-04-15 09:30:00,236.55,236.61,236.15,236.3,35800.0,232.8003,232.8594,232.4067,232.5543,35800.0
2024-04-15 10:00:00,236.38,236.41,235.18,235.18,9995.0,232.633,232.6625,231.452,231.452,9995.0
2024-04-15 10:30:00,235.36,235.41,234.75,234.83,8808.0,231.6292,231.6784,231.0289,231.1076,8808.0
2024-04-15 11:00:00,234.53,234.86,234.52,234.86,7112.0,230.8123,231.1371,230.8025,231.1371,7112.0
2024-04-15 11:30:00,234.86,235.29,234.82,235.19,10264.0,231.1371,231.5603,231.0977,231.4619,10264.0
2024-04-15 12:00:00,235.23,235.31,234.4,234.4,9213.0,231.5012,231.58,230.6844,230.6844,9213.0
2024-04-15 12:30:00,234.22,234.22,233.93,234.18,9674.0,230.5073,230.5073,230.2219,230.4679,9674.0
2024-04-15 13:00:00,233.94,234.29,232.58,232.62,11393.0,230.2317,230.5761,228.8933,228.9326,11393.0
2024-04-15 13:30:00,232.52,232.58,231.94,232.37,17799.0,228.8342,228.8933,228.2634,228.6866,17799.0
2024-04-15 14:00:00,232.27,232.38,231.7,231.87,15297.0,228.5882,228.6964,228.0272,228.1945,15297.0
2024-04-15 14:30:00,231.75,232.42,231.53,231.87,14603.0,228.0764,228.7358,227.8599,228.1945,14603.0
2024-04-15 15:00:00,231.84,231.9,231.18,231.41,17220.0,228.165,228.224,227.5154,227.7418,17220.0
2024-04-15 15:30:00,231.75,231.87,231.45,231.56,17745.0,228.0764,228.1945,227.7812,227.8894,17745.0
2024-04-16 09:30:00,231.83,231.83,230.87,231.65,33877.0,228.1551,228.1551,227.2104,227.978,33877.0
2024-04-16 10:00:00,231.44,231.88,230.96,230.97,7536.0,227.7713,228.2043,227.2989,227.3088,7536.0
2024-04-16 10:30:00,231.05,231.11,230.66,230.99,4390.0,227.3875,227.4466,227.0037,227.3285,4390.0
2024-04-16 11:00:00,230.92,231.44,230.86,231.35,12808.0,227.2596,227.7713,227.2005,227.6828,12808.0
2024-04-16 11:30:00,231.37,231.95,231.34,231.49,8435.0,227.7024,228.2732,227.6729,227.8205,8435.0
2024-04-16 12:00:00,231.27,231.77,231.13,231.77,11619.0,227.604,228.0961,227.4662,228.0961,11619.0
2024-04-16 12:30:00,231.58,231.83,231.42,231.42,2732.0,227.9091,228.1551,227.7516,227.7516,2732.0
2024-04-16 13:00:00,231.46,231.77,231.22,231.4,9004.0,227.791,228.0961,227.5548,227.732,9004.0
2024-04-16 13:30:00,231.14,231.7,230.55,231.33,25788.0,227.4761,228.0272,226.8954,227.6631,25788.0
2024-04-16 14:00:00,231.18,232.4,230.71,230.77,22125.0,227.5154,228.7161,227.0529,227.1119,22125.0
2024-04-16 14:30:00,231.02,232.09,231.02,232.09,12414.0,227.358,228.411,227.358,228.411,12414.0
2024-04-16 15:00:00,232.15,232.15,231.66,232.09,9788.0,228.4701,228.4701,227.9878,228.411,9788.0
2024-04-16 15:30:00,232.03,232.03,231.0,231.09,50471.0,228.352,228.352,227.3383,227.4269,50471.0
2024-04-17 09:30:00,232.18,232.28,231.87,231.88,42767.0,228.4996,228.598,228.1945,228.2043,42767.0
2024-04-17 10:00:00,231.9,231.9,231.29,231.44,4153.0,228.224,228.224,227.6237,227.7713,4153.0
2024-04-17 10:30:00,231.45,231.45,230.53,230.84,4453.0,227.7812,227.7812,226.8757,227.1808,4453.0
2024-04-17 11:00:00,231.14,231.31,230.5,230.5,8596.0,227.4761,227.6434,226.8462,226.8462,8596.0
2024-04-17 11:30:00,230.2,230.43,230.0,230.36,76423.0,226.551,226.7773,226.3542,226.7084,76423.0
2024-04-17 12:00:00,230.2,230.27,229.57,229.68,18691.0,226.551,226.6199,225.931,226.0392,18691.0
2024-04-17 12:30:00,229.66,229.66,229.1,229.43,15196.0,226.0195,226.0195,225.4684,225.7932,15196.0
2024-04-17 13:00:00,229.47,230.24,229.47,230.18,13547.0,225.8326,226.5903,225.8326,226.5313,13547.0
2024-04-17 13:30:00,230.34,230.57,230.0,230.53,10837.0,226.6888,226.9151,226.3542,226.8757,10837.0
2024-04-17 14:00:00,230.54,230.65,230.24,230.49,25971.0,226.8856,226.9938,226.5903,226.8364,25971.0
2024-04-17 14:30:00,230.39,231.32,230.12,230.2,14275.0,226.738,227.6532,226.4722,226.551,14275.0
2024-04-17 15:00:00,230.1,230.19,229.67,229.79,15250.0,226.4526,226.5411,226.0294,226.1475,15250.0
2024-04-17 15:30:00,229.95,230.26,229.69,229.69,19868.0,226.3049,226.61,226.0491,226.0491,19868.0
2024-04-18 09:30:00,230.39,230.4,229.45,229.98,41044.0,226.738,226.7478,225.8129,226.3345,41044.0
2024-04-18 10:00:00,229.76,230.45,229.68,230.44,8593.0,226.118,226.797,226.0392,226.7872,8593.0
2024-04-18 10:30:00,230.48,231.23,230.45,231.03,13716.0,226.8265,227.5647,226.797,227.3678,13716.0
2024-04-18 11:00:00,231.06,231.35,230.93,230.96,6855.0,227.3973,227.6828,227.2694,227.2989,6855.0
2024-04-18 11:30:00,230.94,231.01,230.74,230.85,4447.0,227.2793,227.3481,227.0824,227.1907,4447.0
2024-04-18 12:00:00,230.86,230.99,230.54,230.68,8940.0,227.2005,227.3285,226.8856,227.0234,8940.0
2024-04-18 12:30:00,230.67,230.67,229.87,229.99,11350.0,227.0135,227.0135,226.2262,226.3443,11350.0
2024-04-18 13:00:00,229.99,229.99,229.01,229.57,8878.0,226.3443,226.3443,225.3798,225.931,8878.0
2024-04-18 13:30:00,229.58,229.58,229.04,229.19,4635.0,225.9408,225.9408,225.4094,225.557,4635.0
2024-04-18 14:00:00,229.29,229.67,228.85,229.36,8179.0,225.6554,226.0294,225.2224,225.7243,8179.0
2024-04-18 14:30:00,229.27,229.28,228.97,229.0,12488.0,225.6357,225.6456,225.3405,225.37,12488.0
2024-04-18 15:00:00,229.07,229.48,229.04,229.36,12309.0,225.4389,225.8424,225.4094,225.7243,12309.0
2024-04-18 15:30:00,229.41,229.79,229.14,229.25,15493.0,225.7735,226.1475,225.5078,225.616,15493.0
2024-04-19 09:30:00,229.09,229.63,228.93,229.27,29941.0,225.4586,225.99,225.3011,225.6357,29941.0
2024-04-19 10:00:00,229.41,229.41,228.32,228.54,10026.0,225.7735,225.7735,224.7008,224.9173,10026.0
2024-04-19 10:30:00,228.91,229.04,228.32,228.81,10431.0,225.2814,225.4094,224.7008,225.183,10431.0
2024-04-19 11:00:00,228.63,228.83,228.38,228.41,13401.0,225.0059,225.2027,224.7598,224.7894,13401.0
2024-04-19 11:30:00,228.49,228.59,228.05,228.05,5483.0,224.8681,224.9665,224.4351,224.4351,5483.0
2024-04-19 12:00:00,228.25,228.26,227.38,227.44,14556.0,224.6319,224.6417,223.7757,223.8347,14556.0
2024-04-19 12:30:00,227.23,227.9,227.16,227.87,9724.0,223.6281,224.2874,223.5592,224.2579,9724.0
2024-04-19 13:00:00,228.09,228.3,227.82,227.83,16360.0,224.4744,224.6811,224.2087,224.2185,16360.0
2024-04-19 13:30:00,227.84,228.61,227.84,228.24,14861.0,224.2284,224.9862,224.2284,224.622,14861.0
2024-04-19 14:00:00,228.03,228.03,227.37,227.37,15368.0,224.4154,224.4154,223.7658,223.7658,15368.0
2024-04-19 14:30:00,227.47,227.47,226.68,226.98,12173.0,223.8643,223.8643,223.0868,223.382,12173.0
2024-04-19 15:00:00,226.95,227.42,226.7,227.15,15369.0,223.3525,223.815,223.1065,223.5493,15369.0
2024-04-19 15:30:00,227.17,227.27,226.62,227.17,19821.0,223.569,223.6674,223.0277,223.569,19821.0
2024-04-22 09:30:00,228.45,228.53,227.96,228.32,26647.0,224.8287,224.9075,224.3465,224.7008,26647.0
2024-04-22 10:00:00,228.37,228.53,227.7,227.7,8459.0,224.75,224.9075,224.0906,224.0906,8459.0
2024-04-22 10:30:00,227.85,228.15,227.56,227.61,29409.0,224.2382,224.5335,223.9528,224.002,29409.0
2024-04-22 11:00:00,227.6,227.72,227.29,227.7,16336.0,223.9922,224.1103,223.6871,224.0906,16336.0
2024-04-22 11:30:00,227.76,228.11,227.74,228.08,15532.0,224.1497,224.4941,224.13,224.4646,15532.0
2024-04-22 12:00:00,228.21,228.54,228.16,228.41,6794.0,224.5925,224.9173,224.5433,224.7894,6794.0
2024-04-22 12:30:00,228.26,228.59,228.19,228.59,7782.0,224.6417,224.9665,224.5728,224.9665,7782.0
2024-04-22 13:00:00,228.74,229.26,228.74,229.22,9248.0,225.1141,225.6259,225.1141,225.5865,9248.0
2024-04-22 13:30:00,229.41,230.3,229.41,230.03,11897.0,225.7735,226.6494,225.7735,226.3837,11897.0
2024-04-22 14:00:00,230.02,230.42,229.96,230.42,14781.0,226.3738,226.7675,226.3148,226.7675,14781.0
2024-04-22 14:30:00,230.41,230.47,229.76,230.01,7763.0,226.7577,226.8167,226.118,226.364,7763.0
2024-04-22 15:00:00,229.99,230.04,229.58,229.7,14734.0,226.3443,226.3935,225.9408,226.0589,14734.0
2024-04-22 15:30:00,229.66,229.67,228.97,229.26,10768.0,226.0195,226.0294,225.3405,225.6259,10768.0
2024-04-23 09:30:00,230.35,230.94,230.05,230.88,35741.0,226.6986,227.2793,226.4034,227.2202,35741.0
2024-04-23 10:00:00,230.87,231.52,230.72,231.52,11841.0,227.2104,227.8501,227.0627,227.8501,11841.0
2024-04-23 10:30:00,231.58,231.93,231.52,231.93,7623.0,227.9091,228.2536,227.8501,228.2536,7623.0
2024-04-23 11:00:00,231.56,231.86,231.37,231.76,11724.0,227.8894,228.1847,227.7024,228.0863,11724.0
2024-04-23 11:30:00,231.69,231.77,231.48,231.6,3245.0,228.0174,228.0961,227.8107,227.9288,3245.0
2024-04-23 12:00:00,231.49,231.95,231.46,231.95,8030.0,227.8205,228.2732,227.791,228.2732,8030.0
2024-04-23 12:30:00,231.91,232.05,231.78,231.9,16481.0,228.2339,228.3717,228.1059,228.224,16481.0
2024-04-23 13:00:00,231.84,232.02,231.65,231.94,8068.0,228.165,228.3421,227.978,228.2634,8068.0
2024-04-23 13:30:00,231.89,232.25,231.89,232.25,3810.0,228.2142,228.5685,228.2142,228.5685,3810.0
2024-04-23 14:00:00,232.21,232.26,232.1,232.26,8189.0,228.5291,228.5783,228.4209,228.5783,8189.0
2024-04-23 14:30:00,232.25,232.25,231.97,232.07,6981.0,228.5685,228.5685,228.2929,228.3913,6981.0
2024-04-23 15:00:00,232.11,232.11,231.87,231.99,7238.0,228.4307,228.4307,228.1945,228.3126,7238.0
2024-04-23 15:30:00,231.94,232.14,231.81,232.07,36048.0,228.2634,228.4602,228.1355,228.3913,36048.0
2024-04-24 09:30:00,232.69,232.88,232.28,232.42,30462.0,229.0015,229.1885,228.598,228.7358,30462.0
2024-04-24 10:00:00,232.4,232.76,232.26,232.29,11928.0,228.7161,229.0704,228.5783,228.6079,11928.0
2024-04-24 10:30:00,232.4,232.4,231.84,231.91,4536.0,228.7161,228.7161,228.165,228.2339,4536.0
2024-04-24 11:00:00,231.72,231.73,231.34,231.61,11491.0,228.0469,228.0567,227.6729,227.9386,11491.0
2024-04-24 11:30:00,231.68,231.79,231.15,231.26,13706.0,228.0075,228.1158,227.4859,227.5942,13706.0
2024-04-24 12:00:00,231.19,231.41,231.09,231.37,8094.0,227.5253,227.7418,227.4269,227.7024,8094.0
2024-04-24 12:30:00,231.08,231.29,230.95,231.22,3970.0,227.417,227.6237,227.2891,227.5548,3970.0
2024-04-24 13:00:00,231.44,231.82,231.41,231.8,2398.0,227.7713,228.1453,227.7418,228.1256,2398.0
2024-04-24 13:30:00,232.0,232.47,232.0,232.44,3359.0,228.3224,228.785,228.3224,228.7555,3359.0
2024-04-24 14:00:00,232.43,232.43,231.7,231.79,7124.0,228.7456,228.7456,228.0272,228.1158,7124.0
2024-04-24 14:30:00,231.78,231.84,231.54,231.55,8684.0,228.1059,228.165,227.8697,227.8796,8684.0
2024-04-24 15:00:00,231.55,232.29,231.45,232.28,7615.0,227.8796,228.6079,227.7812,228.598,7615.0
2024-04-24 15:30:00,232.11,232.27,231.98,231.98,7107.0,228.4307,228.5882,228.3028,228.3028,7107.0
2024-04-25 09:30:00,228.8,229.09,228.47,228.75,52532.0,225.1732,225.4586,224.8484,225.124,52532.0
2024-04-25 10:00:00,228.59,229.25,228.29,229.24,15320.0,224.9665,225.616,224.6713,225.6062,15320.0
2024-04-25 10:30:00,229.23,229.31,228.62,228.77,4932.0,225.5964,225.6751,224.996,225.1436,4932.0
2024-04-25 11:00:00,228.94,229.38,228.9,229.35,32285.0,225.311,225.744,225.2716,225.7145,32285.0
2024-04-25 11:30:00,229.21,229.65,229.0,229.65,10297.0,225.5767,226.0097,225.37,226.0097,10297.0
2024-04-25 12:00:00,229.64,230.14,229.45,230.11,9160.0,225.9999,226.4919,225.8129,226.4624,9160.0
2024-04-25 12:30:00,229.95,230.37,229.92,230.27,7366.0,226.3049,226.7183,226.2754,226.6199,7366.0
2024-04-25 13:00:00,230.34,230.46,229.98,230.14,7132.0,226.6888,226.8069,226.3345,226.4919,7132.0
2024-04-25 13:30:00,230.26,231.18,230.23,231.07,10783.0,226.61,227.5154,226.5805,227.4072,10783.0
2024-04-25 14:00:00,231.07,231.18,230.44,230.45,37212.0,227.4072,227.5154,226.7872,226.797,37212.0
2024-04-25 14:30:00,230.41,230.74,230.29,230.59,4960.0,226.7577,227.0824,226.6396,226.9348,4960.0
2024-04-25 15:00:00,230.62,231.41,230.59,231.34,6656.0,226.9643,227.7418,226.9348,227.6729,6656.0
2024-04-25 15:30:00,231.24,231.24,230.76,231.06,16517.0,227.5745,227.5745,227.1021,227.3973,16517.0
2024-04-26 09:30:00,232.56,233.15,232.18,233.15,32286.0,228.8736,229.4542,228.4996,229.4542,32286.0
2024-04-26 10:00:00,233.19,233.61,233.08,233.35,21732.0,229.4936,229.9069,229.3853,229.651,21732.0
2024-04-26 10:30:00,233.22,233.56,233.05,233.54,7845.0,229.5231,229.8577,229.3558,229.838,7845.0
2024-04-26 11:00:00,233.74,233.74,233.08,233.27,16751.0,230.0349,230.0349,229.3853,229.5723,16751.0
2024-04-26 11:30:00,233.21,233.55,233.21,233.46,1989.0,229.5133,229.8479,229.5133,229.7593,1989.0
2024-04-26 12:00:00,233.28,233.56,233.25,233.5,9292.0,229.5822,229.8577,229.5526,229.7987,9292.0
2024-04-26 12:30:00,233.52,233.85,233.52,233.85,1733.0,229.8184,230.1431,229.8184,230.1431,1733.0
2024-04-26 13:00:00,233.93,233.99,233.79,233.93,3332.0,230.2219,230.2809,230.0841,230.2219,3332.0
2024-04-26 13:30:00,233.9,233.97,233.82,233.84,4933.0,230.1923,230.2612,230.1136,230.1333,4933.0
2024-04-26 14:00:00,233.84,233.84,233.59,233.63,13140.0,230.1333,230.1333,229.8872,229.9266,13140.0
2024-04-26 14:30:00,233.55,233.69,233.55,233.69,7425.0,229.8479,229.9857,229.8479,229.9857,7425.0
2024-04-26 15:00:00,233.8,233.87,233.72,233.86,3986.0,230.0939,230.1628,230.0152,230.153,3986.0
2024-04-26 15:30:00,233.9,233.91,233.39,233.48,8656.0,230.1923,230.2022,229.6904,229.779,8656.0
2024-04-29 09:30:00,234.07,234.5,233.62,233.9,39409.0,230.3596,230.7828,229.9168,230.1923,39409.0
2024-04-29 10:00:00,233.94,234.3,233.93,234.17,9041.0,230.2317,230.586,230.2219,230.458,9041.0
2024-04-29 10:30:00,234.32,234.36,233.92,234.07,6081.0,230.6057,230.645,230.212,230.3596,6081.0
2024-04-29 11:00:00,234.0,234.03,233.87,233.9,6703.0,230.2907,230.3203,230.1628,230.1923,6703.0
2024-04-29 11:30:00,233.73,233.97,233.66,233.95,5097.0,230.025,230.2612,229.9561,230.2415,5097.0
2024-04-29 12:00:00,233.94,234.15,233.91,234.15,5103.0,230.2317,230.4384,230.2022,230.4384,5103.0
2024-04-29 12:30:00,234.18,234.19,233.98,234.02,4852.0,230.4679,230.4777,230.2711,230.3104,4852.0
2024-04-29 13:00:00,234.03,234.23,233.92,234.23,10089.0,230.3203,230.5171,230.212,230.5171,10089.0
2024-04-29 13:30:00,234.26,234.28,234.16,234.2,4149.0,230.5466,230.5663,230.4482,230.4876,4149.0
2024-04-29 14:00:00,234.0,234.12,233.92,233.93,8503.0,230.2907,230.4088,230.212,230.2219,8503.0
2024-04-29 14:30:00,233.8,233.88,233.5,233.83,17640.0,230.0939,230.1726,229.7987,230.1234,17640.0
2024-04-29 15:00:00,233.62,233.67,232.85,233.43,24675.0,229.9168,229.966,229.159,229.7298,24675.0
2024-04-29 15:30:00,233.45,234.09,233.45,234.09,13293.0,229.7495,230.3793,229.7495,230.3793,13293.0
2024-04-30 09:30:00,233.3,233.81,233.18,233.57,28850.0,229.6018,230.1038,229.4837,229.8676,28850.0
2024-04-30 10:00:00,233.75,233.77,233.41,233.43,4557.0,230.0447,230.0644,229.7101,229.7298,4557.0
2024-04-30 10:30:00,233.34,233.74,233.21,233.42,4643.0,229.6412,230.0349,229.5133,229.7199,4643.0
2024-04-30 11:00:00,233.31,233.38,232.42,232.58,11774.0,229.6117,229.6806,228.7358,228.8933,11774.0
2024-04-30 11:30:00,232.62,232.63,232.25,232.49,21304.0,228.9326,228.9425,228.5685,228.8047,21304.0
2024-04-30 12:00:00,232.43,232.59,232.27,232.52,3431.0,228.7456,228.9031,228.5882,228.8342,3431.0
2024-04-30 12:30:00,232.45,232.45,231.63,231.76,5864.0,228.7653,228.7653,227.9583,228.0863,5864.0
2024-04-30 13:00:00,232.02,232.04,231.62,231.84,7160.0,228.3421,228.3618,227.9485,228.165,7160.0
2024-04-30 13:30:00,231.84,232.23,231.82,232.23,2568.0,228.165,228.5488,228.1453,228.5488,2568.0
2024-04-30 14:00:00,232.25,232.4,231.78,231.83,9067.0,228.5685,228.7161,228.1059,228.1551,9067.0
2024-04-30 14:30:00,231.81,232.05,231.48,231.62,4783.0,228.1355,228.3717,227.8107,227.9485,4783.0
2024-04-30 15:00:00,231.59,231.81,231.46,231.57,10011.0,227.9189,228.1355,227.791,227.8993,10011.0
2024-04-30 15:30:00,231.61,231.69,230.36,230.45,17437.0,227.9386,228.0174,226.7084,226.797,17437.0
2024-05-01 09:30:00,230.12,230.22,229.6,229.64,26210.0,226.4722,226.5707,225.9605,225.9999,26210.0
2024-05-01 10:00:00,230.01,230.01,229.45,229.94,9019.0,226.364,226.364,225.8129,226.2951,9019.0
2024-05-01 10:30:00,229.8,230.06,229.74,230.05,7318.0,226.1573,226.4132,226.0983,226.4034,7318.0
2024-05-01 11:00:00,230.02,230.08,229.48,229.64,4035.0,226.3738,226.4329,225.8424,225.9999,4035.0
2024-05-01 11:30:00,229.78,230.04,229.55,229.56,5975.0,226.1376,226.3935,225.9113,225.9211,5975.0
2024-05-01 12:00:00,229.54,229.9,229.54,229.86,19642.0,225.9014,226.2557,225.9014,226.2164,19642.0
2024-05-01 12:30:00,229.9,229.91,229.65,229.73,16609.0,226.2557,226.2656,226.0097,226.0884,16609.0
2024-05-01 13:00:00,229.61,229.77,229.44,229.77,5380.0,225.9703,226.1278,225.803,226.1278,5380.0
2024-05-01 13:30:00,229.81,230.07,229.74,229.84,3200.0,226.1672,226.423,226.0983,226.1967,3200.0
2024-05-01 14:00:00,230.01,230.83,229.87,230.82,36002.0,226.364,227.171,226.2262,227.1612,36002.0
2024-05-01 14:30:00,230.73,232.87,230.03,232.76,31841.0,227.0726,229.1787,226.3837,229.0704,31841.0
2024-05-01 15:00:00,232.98,233.11,232.06,232.82,47294.0,229.2869,229.4149,228.3815,229.1294,47294.0
2024-05-01 15:30:00,232.3,232.3,229.54,229.54,43375.0,228.6177,228.6177,225.9014,225.9014,43375.0
2024-05-02 09:30:00,231.47,231.51,230.39,230.39,35093.0,227.8008,227.8402,226.738,226.738,35093.0
2024-05-02 10:00:00,230.33,230.48,229.28,230.44,6377.0,226.6789,226.8265,225.6456,226.7872,6377.0
2024-05-02 10:30:00,230.66,230.67,229.85,230.67,5401.0,227.0037,227.0135,226.2065,227.0135,5401.0
2024-05-02 11:00:00,230.61,230.95,230.49,230.49,14052.0,226.9545,227.2891,226.8364,226.8364,14052.0
2024-05-02 11:30:00,230.5,230.87,230.34,230.79,5044.0,226.8462,227.2104,226.6888,227.1316,5044.0
2024-05-02 12:00:00,230.85,230.85,230.37,230.58,6818.0,227.1907,227.1907,226.7183,226.925,6818.0
2024-05-02 12:30:00,230.4,230.65,230.22,230.43,8914.0,226.7478,226.9938,226.5707,226.7773,8914.0
2024-05-02 13:00:00,230.67,231.36,230.66,231.36,7255.0,227.0135,227.6926,227.0037,227.6926,7255.0
2024-05-02 13:30:00,231.46,231.46,231.18,231.29,2058.0,227.791,227.791,227.5154,227.6237,2058.0
2024-05-02 14:00:00,231.28,231.67,231.28,231.63,2208.0,227.6139,227.9977,227.6139,227.9583,2208.0
2024-05-02 14:30:00,231.6,232.03,231.6,232.03,2673.0,227.9288,228.352,227.9288,228.352,2673.0
2024-05-02 15:00:00,232.04,232.21,231.77,232.05,7284.0,228.3618,228.5291,228.0961,228.3717,7284.0
2024-05-02 15:30:00,231.94,231.99,231.36,231.89,15945.0,228.2634,228.3126,227.6926,228.2142,15945.0
2024-05-03 09:30:00,234.91,235.03,234.0,235.0,30367.0,231.1863,231.3044,230.2907,231.2749,30367.0
2024-05-03 10:00:00,234.97,235.27,233.45,233.95,42112.0,231.2454,231.5406,229.7495,230.2415,42112.0
2024-05-03 10:30:00,233.95,234.25,233.5,233.82,14941.0,230.2415,230.5368,229.7987,230.1136,14941.0
2024-05-03 11:00:00,233.82,234.02,233.5,233.97,9321.0,230.1136,230.3104,229.7987,230.2612,9321.0
2024-05-03 11:30:00,233.97,234.44,233.97,234.38,8842.0,230.2612,230.7238,230.2612,230.6647,8842.0
2024-05-03 12:00:00,234.34,234.48,234.29,234.48,6573.0,230.6254,230.7631,230.5761,230.7631,6573.0
2024-05-03 12:30:00,234.53,234.65,234.36,234.37,4701.0,230.8123,230.9304,230.645,230.6549,4701.0
2024-05-03 13:00:00,234.44,234.71,234.44,234.62,9194.0,230.7238,230.9895,230.7238,230.9009,9194.0
2024-05-03 13:30:00,234.59,234.75,234.51,234.73,4816.0,230.8714,231.0289,230.7927,231.0092,4816.0
2024-05-03 14:00:00,234.72,234.99,234.71,234.96,5693.0,230.9993,231.2651,230.9895,231.2355,5693.0
2024-05-03 14:30:00,234.9,235.0,234.78,234.8,7457.0,231.1765,231.2749,231.0584,231.0781,7457.0
2024-05-03 15:00:00,234.68,234.93,234.68,234.81,3150.0,230.96,231.206,230.96,231.0879,3150.0
2024-05-03 15:30:00,234.82,234.89,234.6,234.65,15259.0,231.0977,231.1666,230.8812,230.9304,15259.0
2024-05-06 09:30:00,235.78,236.06,235.59,235.98,30789.0,232.0425,232.3181,231.8555,232.2394,30789.0
2024-05-06 10:00:00,236.09,236.17,235.97,236.08,4480.0,232.3476,232.4263,232.2295,232.3378,4480.0
2024-05-06 10:30:00,236.05,236.23,236.04,236.04,3843.0,232.3082,232.4854,232.2984,232.2984,3843.0
2024-05-06 11:00:00,235.97,236.1,235.96,235.99,5062.0,232.2295,232.3575,232.2197,232.2492,5062.0
2024-05-06 11:30:00,236.02,236.13,235.95,236.09,7049.0,232.2787,232.387,232.2098,232.3476,7049.0
2024-05-06 12:00:00,236.05,236.05,235.83,236.01,3740.0,232.3082,232.3082,232.0917,232.2689,3740.0
2024-05-06 12:30:00,236.0,236.22,236.0,236.22,6330.0,232.259,232.4756,232.259,232.4756,6330.0
2024-05-06 13:00:00,236.33,236.38,236.12,236.23,3323.0,232.5838,232.633,232.3771,232.4854,3323.0
2024-05-06 13:30:00,236.25,236.41,236.24,236.36,8276.0,232.5051,232.6625,232.4952,232.6133,8276.0
2024-05-06 14:00:00,236.38,236.74,236.38,236.65,5322.0,232.633,232.9873,232.633,232.8987,5322.0
2024-05-06 14:30:00,236.61,236.67,236.53,236.56,3786.0,232.8594,232.9184,232.7806,232.8102,3786.0
2024-05-06 15:00:00,236.62,236.62,236.4,236.45,7735.0,232.8692,232.8692,232.6527,232.7019,7735.0
2024-05-06 15:30:00,236.4,237.12,236.39,237.11,9618.0,232.6527,233.3613,232.6429,233.3514,9618.0
2024-05-07 09:30:00,237.46,237.69,237.37,237.37,20274.0,233.6959,233.9223,233.6073,233.6073,20274.0
2024-05-07 10:00:00,237.38,237.61,237.3,237.41,8196.0,233.6172,233.8435,233.5384,233.6467,8196.0
2024-05-07 10:30:00,237.44,237.8,237.39,237.8,5087.0,233.6762,234.0305,233.627,234.0305,5087.0
2024-05-07 11:00:00,237.85,237.86,237.7,237.79,4370.0,234.0797,234.0896,233.9321,234.0207,4370.0
2024-05-07 11:30:00,237.79,237.83,237.67,237.79,3982.0,234.0207,234.06,233.9026,234.0207,3982.0
2024-05-07 12:00:00,237.8,237.88,237.78,237.82,4403.0,234.0305,234.1092,234.0108,234.0502,4403.0
2024-05-07 12:30:00,237.8,237.83,237.57,237.71,11155.0,234.0305,234.06,233.8042,233.9419,11155.0
2024-05-07 13:00:00,237.75,237.96,237.72,237.96,4652.0,233.9813,234.188,233.9518,234.188,4652.0
2024-05-07 13:30:00,237.97,238.0,237.28,237.28,5028.0,234.1978,234.2273,233.5188,233.5188,5028.0
2024-05-07 14:00:00,237.34,237.47,237.16,237.16,3742.0,233.5778,233.7057,233.4007,233.4007,3742.0
2024-05-07 14:30:00,237.14,237.31,237.03,237.3,10691.0,233.381,233.5483,233.2727,233.5384,10691.0
2024-05-07 15:00:00,237.28,237.39,237.23,237.36,10993.0,233.5188,233.627,233.4695,233.5975,10993.0
2024-05-07 15:30:00,237.38,237.67,237.3,237.44,6876.0,233.6172,233.9026,233.5384,233.6762,6876.0
2024-05-08 09:30:00,236.5,236.97,236.45,236.94,14581.0,232.7511,233.2137,232.7019,233.1841,14581.0
2024-05-08 10:00:00,237.11,237.3,236.83,237.3,10839.0,233.3514,233.5384,233.0759,233.5384,10839.0
2024-05-08 10:30:00,237.2,237.5,237.16,237.42,1474.0,233.44,233.7353,233.4007,233.6565,1474.0
2024-05-08 11:00:00,237.39,237.41,237.14,237.33,9007.0,233.627,233.6467,233.381,233.568,9007.0
2024-05-08 11:30:00,237.31,237.36,237.14,237.18,4601.0,233.5483,233.5975,233.381,233.4203,4601.0
2024-05-08 12:00:00,237.15,237.27,237.15,237.26,8031.0,233.3908,233.5089,233.3908,233.4991,8031.0
2024-05-08 12:30:00,237.18,237.22,236.98,237.09,6022.0,233.4203,233.4597,233.2235,233.3318,6022.0
2024-05-08 13:00:00,237.07,237.2,236.9,236.98,8796.0,233.3121,233.44,233.1448,233.2235,8796.0
2024-05-08 13:30:00,236.94,237.27,236.94,237.27,6536.0,233.1841,233.5089,233.1841,233.5089,6536.0
2024-05-08 14:00:00,237.32,237.41,237.23,237.38,4225.0,233.5581,233.6467,233.4695,233.6172,4225.0
2024-05-08 14:30:00,237.33,237.43,237.22,237.22,10044.0,233.568,233.6664,233.4597,233.4597,10044.0
2024-05-08 15:00:00,237.18,237.47,237.13,237.41,16308.0,233.4203,233.7057,233.3711,233.6467,16308.0
2024-05-08 15:30:00,237.38,237.56,237.35,237.37,17315.0,233.6172,233.7943,233.5876,233.6073,17315.0
2024-05-09 09:30:00,237.34,237.61,237.21,237.44,23665.0,233.5778,233.8435,233.4499,233.6762,23665.0
2024-05-09 10:00:00,237.49,237.82,237.49,237.73,2813.0,233.7254,234.0502,233.7254,233.9616,2813.0
2024-05-09 10:30:00,237.81,238.27,237.8,238.19,4385.0,234.0404,234.4931,234.0305,234.4143,4385.0
2024-05-09 11:00:00,238.25,238.33,238.19,238.24,10463.0,234.4734,234.5521,234.4143,234.4635,10463.0
2024-05-09 11:30:00,238.33,238.33,237.82,237.92,14356.0,234.5521,234.5521,234.0502,234.1486,14356.0
2024-05-09 12:00:00,237.89,238.12,237.86,238.12,4577.0,234.1191,234.3454,234.0896,234.3454,4577.0
2024-05-09 12:30:00,238.05,238.32,237.92,238.21,41164.0,234.2765,234.5423,234.1486,234.434,41164.0
2024-05-09 13:00:00,238.17,238.44,238.06,238.34,5196.0,234.3946,234.6604,234.2864,234.5619,5196.0
2024-05-09 13:30:00,238.31,238.37,238.2,238.25,3697.0,234.5324,234.5915,234.4242,234.4734,3697.0
2024-05-09 14:00:00,238.16,238.27,238.11,238.27,4682.0,234.3848,234.4931,234.3356,234.4931,4682.0
2024-05-09 14:30:00,238.37,238.58,238.37,238.56,9829.0,234.5915,234.7981,234.5915,234.7785,9829.0
2024-05-09 15:00:00,238.49,238.59,238.43,238.44,10814.0,234.7096,234.808,234.6505,234.6604,10814.0
2024-05-09 15:30:00,238.46,238.65,238.41,238.6,7739.0,234.68,234.867,234.6308,234.8178,7739.0
2024-05-10 09:30:00,239.36,239.76,239.36,239.72,16141.0,235.5658,235.9594,235.5658,235.9201,16141.0
2024-05-10 10:00:00,239.59,239.59,238.86,238.93,26970.0,235.7921,235.7921,235.0737,235.1426,26970.0
2024-05-10 10:30:00,238.89,239.16,238.61,238.82,16555.0,235.1032,235.369,234.8277,235.0343,16555.0
2024-05-10 11:00:00,238.84,238.85,238.63,238.83,12963.0,235.054,235.0639,234.8474,235.0442,12963.0
2024-05-10 11:30:00,238.83,238.84,238.45,238.6,6553.0,235.0442,235.054,234.6702,234.8178,6553.0
2024-05-10 12:00:00,238.71,238.81,238.51,238.77,6918.0,234.9261,235.0245,234.7293,234.9851,6918.0
2024-05-10 12:30:00,238.73,238.9,238.62,238.83,1863.0,234.9458,235.1131,234.8375,235.0442,1863.0
2024-05-10 13:00:00,238.85,238.85,238.61,238.62,5503.0,235.0639,235.0639,234.8277,234.8375,5503.0
2024-05-10 13:30:00,238.61,238.89,238.61,238.88,6366.0,234.8277,235.1032,234.8277,235.0934,6366.0
2024-05-10 14:00:00,238.88,239.0,238.77,238.83,4129.0,235.0934,235.2115,234.9851,235.0442,4129.0
2024-05-10 14:30:00,238.78,238.95,238.7,238.94,9857.0,234.995,235.1623,234.9162,235.1524,9857.0
2024-05-10 15:00:00,238.86,239.05,238.85,239.03,8473.0,235.0737,235.2607,235.0639,235.241,8473.0
2024-05-10 15:30:00,238.97,239.15,238.93,238.95,15127.0,235.182,235.3591,235.1426,235.1623,15127.0
2024-05-13 09:30:00,239.72,239.72,239.14,239.34,20107.0,235.9201,235.9201,235.3493,235.5461,20107.0
2024-05-13 10:00:00,239.33,239.37,239.24,239.33,4946.0,235.5363,235.5756,235.4477,235.5363,4946.0
2024-05-13 10:30:00,239.22,239.24,239.1,239.11,5473.0,235.428,235.4477,235.3099,235.3197,5473.0
2024-05-13 11:00:00,239.14,239.2,238.94,238.94,7557.0,235.3493,235.4083,235.1524,235.1524,7557.0
2024-05-13 11:30:00,238.86,239.07,238.86,239.03,3524.0,235.0737,235.2804,235.0737,235.241,3524.0
2024-05-13 12:00:00,239.07,239.18,239.07,239.12,4351.0,235.2804,235.3886,235.2804,235.3296,4351.0
2024-05-13 12:30:00,239.16,239.17,239.05,239.08,9350.0,235.369,235.3788,235.2607,235.2902,9350.0
2024-05-13 13:00:00,238.93,238.94,238.62,238.93,8046.0,235.1426,235.1524,234.8375,235.1426,8046.0
2024-05-13 13:30:00,238.96,238.96,238.78,238.82,2147.0,235.1721,235.1721,234.995,235.0343,2147.0
2024-05-13 14:00:00,238.74,238.92,238.74,238.88,4542.0,234.9556,235.1328,234.9556,235.0934,4542.0
2024-05-13 14:30:00,238.91,238.99,238.85,238.91,4351.0,235.1229,235.2016,235.0639,235.1229,4351.0
2024-05-13 15:00:00,238.98,239.07,238.78,238.92,4295.0,235.1918,235.2804,234.995,235.1328,4295.0
2024-05-13 15:30:00,238.94,239.03,238.85,238.98,20672.0,235.1524,235.241,235.0639,235.1918,20672.0
2024-05-14 09:30:00,238.94,239.3,238.9,239.09,11755.0,235.1524,235.5067,235.1131,235.3001,11755.0
2024-05-14 10:00:00,239.14,239.64,239.03,239.55,21784.0,235.3493,235.8413,235.241,235.7528,21784.0
2024-05-14 10:30:00,239.6,239.6,238.86,239.22,8415.0,235.802,235.802,235.0737,235.428,8415.0
2024-05-14 11:00:00,239.3,239.48,239.28,239.28,3701.0,235.5067,235.6839,235.487,235.487,3701.0
2024-05-14 11:30:00,239.29,239.29,239.05,239.12,1909.0,235.4969,235.4969,235.2607,235.3296,1909.0
2024-05-14 12:00:00,239.06,239.14,238.91,238.91,4354.0,235.2705,235.3493,235.1229,235.1229,4354.0
2024-05-14 12:30:00,238.96,238.99,238.88,238.94,5032.0,235.1721,235.2016,235.0934,235.1524,5032.0
2024-05-14 13:00:00,238.86,239.01,238.8,239.01,2075.0,235.0737,235.2213,235.0147,235.2213,2075.0
2024-05-14 13:30:00,238.99,239.19,238.99,239.14,2756.0,235.2016,235.3985,235.2016,235.3493,2756.0
2024-05-14 14:00:00,239.16,239.63,239.15,239.59,4396.0,235.369,235.8315,235.3591,235.7921,4396.0
2024-05-14 14:30:00,239.54,240.05,239.54,240.05,2585.0,235.7429,236.2448,235.7429,236.2448,2585.0
2024-05-14 15:00:00,240.07,240.28,239.93,240.13,11813.0,236.2645,236.4712,236.1267,236.3236,11813.0
2024-05-14 15:30:00,240.11,240.28,240.04,240.05,10095.0,236.3039,236.4712,236.235,236.2448,10095.0
2024-05-15 09:30:00,241.27,241.62,240.96,241.11,34299.0,237.4455,237.79,237.1404,237.288,34299.0
2024-05-15 10:00:00,241.26,241.59,241.23,241.52,5571.0,237.4357,237.7604,237.4061,237.6915,5571.0
2024-05-15 10:30:00,241.48,241.87,241.47,241.83,17369.0,237.6522,238.036,237.6423,237.9966,17369.0
2024-05-15 11:00:00,241.89,242.24,241.87,242.24,93549.0,238.0557,238.4001,238.036,238.4001,93549.0
2024-05-15 11:30:00,242.31,242.31,242.14,242.2,7480.0,238.469,238.469,238.3017,238.3608,7480.0
2024-05-15 12:00:00,242.09,242.22,242.04,242.22,6851.0,238.2525,238.3804,238.2033,238.3804,6851.0
2024-05-15 12:30:00,242.27,242.54,242.27,242.52,3716.0,238.4297,238.6954,238.4297,238.6757,3716.0
2024-05-15 13:00:00,242.52,242.64,242.47,242.62,4669.0,238.6757,238.7938,238.6265,238.7741,4669.0
2024-05-15 13:30:00,242.61,242.69,242.45,242.67,12614.0,238.7643,238.843,238.6068,238.8233,12614.0
2024-05-15 14:00:00,242.69,242.92,242.66,242.78,6957.0,238.843,239.0693,238.8135,238.9316,6957.0
2024-05-15 14:30:00,242.69,242.73,242.61,242.7,3096.0,238.843,238.8824,238.7643,238.8528,3096.0
2024-05-15 15:00:00,242.72,242.92,242.65,242.81,7390.0,238.8725,239.0693,238.8036,238.9611,7390.0
2024-05-15 15:30:00,242.79,243.23,242.74,243.06,9498.0,238.9414,239.3744,238.8922,239.2071,9498.0
2024-05-16 09:30:00,243.24,243.38,243.24,243.33,16275.0,239.3843,239.5221,239.3843,239.4729,16275.0
2024-05-16 10:00:00,243.3,243.6,243.21,243.57,8540.0,239.4433,239.7386,239.3548,239.709,8540.0
2024-05-16 10:30:00,243.54,243.92,243.51,243.87,4905.0,239.6795,240.0535,239.65,240.0043,4905.0
2024-05-16 11:00:00,243.91,243.91,243.52,243.78,5930.0,240.0437,240.0437,239.6598,239.9157,5930.0
2024-05-16 11:30:00,243.75,243.81,243.63,243.72,3887.0,239.8862,239.9452,239.7681,239.8567,3887.0
2024-05-16 12:00:00,243.58,243.6,243.44,243.48,7798.0,239.7189,239.7386,239.5811,239.6205,7798.0
2024-05-16 12:30:00,243.36,243.59,243.36,243.58,6906.0,239.5024,239.7287,239.5024,239.7189,6906.0
2024-05-16 13:00:00,243.5,243.63,243.0,243.15,6152.0,239.6402,239.7681,239.1481,239.2957,6152.0
2024-05-16 13:30:00,243.21,243.26,242.98,243.25,5856.0,239.3548,239.404,239.1284,239.3941,5856.0
2024-05-16 14:00:00,243.26,243.28,242.82,243.01,30654.0,239.404,239.4236,238.9709,239.1579,30654.0
2024-05-16 14:30:00,243.08,243.27,243.07,243.2,3190.0,239.2268,239.4138,239.217,239.3449,3190.0
2024-05-16 15:00:00,243.3,243.34,243.2,243.23,6667.0,239.4433,239.4827,239.3449,239.3744,6667.0
2024-05-16 15:30:00,243.11,243.18,242.56,242.66,15628.0,239.2563,239.3252,238.7151,238.8135,15628.0
2024-05-17 09:30:00,242.93,242.93,242.6,242.67,19704.0,239.0792,239.0792,238.7544,238.8233,19704.0
2024-05-17 10:00:00,242.75,242.83,242.6,242.82,5164.0,238.902,238.9808,238.7544,238.9709,5164.0
2024-05-17 10:30:00,242.87,242.94,242.82,242.82,4825.0,239.0201,239.089,238.9709,238.9709,4825.0
2024-05-17 11:00:00,242.82,242.82,242.56,242.74,1264.0,238.9709,238.9709,238.7151,238.8922,1264.0
2024-05-17 11:30:00,242.66,242.72,242.52,242.7,4427.0,238.8135,238.8725,238.6757,238.8528,4427.0
2024-05-17 12:00:00,242.75,242.77,242.56,242.56,4200.0,238.902,238.9217,238.7151,238.7151,4200.0
2024-05-17 12:30:00,242.6,242.73,242.47,242.73,3874.0,238.7544,238.8824,238.6265,238.8824,3874.0
2024-05-17 13:00:00,242.72,242.77,242.59,242.68,2698.0,238.8725,238.9217,238.7446,238.8332,2698.0
2024-05-17 13:30:00,242.69,242.74,242.62,242.66,3174.0,238.843,238.8922,238.7741,238.8135,3174.0
2024-05-17 14:00:00,242.65,242.65,242.08,242.3,4458.0,238.8036,238.8036,238.2427,238.4592,4458.0
2024-05-17 14:30:00,242.31,242.78,242.3,242.71,8482.0,238.469,238.9316,238.4592,238.8627,8482.0
2024-05-17 15:00:00,242.68,242.93,242.66,242.9,6740.0,238.8332,239.0792,238.8135,239.0497,6740.0
2024-05-17 15:30:00,242.91,243.01,242.76,243.01,11728.0,239.0595,239.1579,238.9119,239.1579,11728.0
2024-05-20 09:30:00,243.05,243.72,243.05,243.72,12275.0,239.1973,239.8567,239.1973,239.8567,12275.0
2024-05-20 10:00:00,243.72,243.86,243.63,243.78,4588.0,239.8567,239.9944,239.7681,239.9157,4588.0
2024-05-20 10:30:00,243.81,243.93,243.77,243.83,9673.0,239.9452,240.0633,239.9059,239.9649,9673.0
2024-05-20 11:00:00,243.81,243.92,243.7,243.91,4936.0,239.9452,240.0535,239.837,240.0437,4936.0
2024-05-20 11:30:00,243.88,243.96,243.66,243.72,4938.0,240.0141,240.0929,239.7976,239.8567,4938.0
2024-05-20 12:00:00,243.74,243.83,243.59,243.63,3979.0,239.8764,239.9649,239.7287,239.7681,3979.0
2024-05-20 12:30:00,243.62,243.81,243.6,243.79,8193.0,239.7583,239.9452,239.7386,239.9256,8193.0
2024-05-20 13:00:00,243.81,243.88,243.43,243.5,3661.0,239.9452,240.0141,239.5713,239.6402,3661.0
2024-05-20 13:30:00,243.39,243.49,243.32,243.33,3826.0,239.5319,239.6303,239.463,239.4729,3826.0
2024-05-20 14:00:00,243.38,243.39,243.0,243.33,3536.0,239.5221,239.5319,239.1481,239.4729,3536.0
2024-05-20 14:30:00,243.34,243.46,243.27,243.3,5923.0,239.4827,239.6008,239.4138,239.4433,5923.0
2024-05-20 15:00:00,243.21,243.47,243.2,243.39,7380.0,239.3548,239.6106,239.3449,239.5319,7380.0
2024-05-20 15:30:00,243.42,243.42,243.1,243.27,9536.0,239.5614,239.5614,239.2465,239.4138,9536.0
2024-05-21 09:30:00,242.88,243.14,242.88,243.11,16436.0,239.03,239.2859,239.03,239.2563,16436.0
2024-05-21 10:00:00,243.11,243.29,243.11,243.29,4684.0,239.2563,239.4335,239.2563,239.4335,4684.0
2024-05-21 10:30:00,243.32,243.5,243.32,243.36,10918.0,239.463,239.6402,239.463,239.5024,10918.0
2024-05-21 11:00:00,243.49,243.56,243.38,243.56,2278.0,239.6303,239.6992,239.5221,239.6992,2278.0
2024-05-21 11:30:00,243.42,243.48,243.23,243.33,2298.0,239.5614,239.6205,239.3744,239.4729,2298.0
2024-05-21 12:00:00,243.26,243.41,243.2,243.33,3981.0,239.404,239.5516,239.3449,239.4729,3981.0
2024-05-21 12:30:00,243.39,243.43,243.2,243.2,2791.0,239.5319,239.5713,239.3449,239.3449,2791.0
2024-05-21 13:00:00,243.24,243.31,243.18,243.24,1656.0,239.3843,239.4532,239.3252,239.3843,1656.0
2024-05-21 13:30:00,243.34,243.64,243.31,243.6,7382.0,239.4827,239.7779,239.4532,239.7386,7382.0
2024-05-21 14:00:00,243.63,243.63,243.47,243.47,6324.0,239.7681,239.7681,239.6106,239.6106,6324.0
2024-05-21 14:30:00,243.56,243.59,243.38,243.45,5532.0,239.6992,239.7287,239.5221,239.5909,5532.0
2024-05-21 15:00:00,243.5,243.72,243.43,243.62,10112.0,239.6402,239.8567,239.5713,239.7583,10112.0
2024-05-21 15:30:00,243.65,243.98,243.65,243.82,6479.0,239.7878,240.1125,239.7878,239.9551,6479.0
2024-05-22 09:30:00,243.65,243.83,243.6,243.79,20519.0,239.7878,239.9649,239.7386,239.9256,20519.0
2024-05-22 10:00:00,243.84,243.87,243.72,243.77,2025.0,239.9748,240.0043,239.8567,239.9059,2025.0
2024-05-22 10:30:00,243.8,243.8,243.69,243.77,6678.0,239.9354,239.9354,239.8271,239.9059,6678.0
2024-05-22 11:00:00,243.8,243.91,243.77,243.78,4098.0,239.9354,240.0437,239.9059,239.9157,4098.0
2024-05-22 11:30:00,243.72,243.75,243.43,243.61,5651.0,239.8567,239.8862,239.5713,239.7484,5651.0
2024-05-22 12:00:00,243.62,243.79,243.59,243.79,3756.0,239.7583,239.9256,239.7287,239.9256,3756.0
2024-05-22 12:30:00,243.76,243.82,243.62,243.68,2807.0,239.896,239.9551,239.7583,239.8173,2807.0
2024-05-22 13:00:00,243.74,243.83,243.71,243.75,3326.0,239.8764,239.9649,239.8468,239.8862,3326.0
2024-05-22 13:30:00,243.68,243.68,243.04,243.25,4954.0,239.8173,239.8173,239.1874,239.3941,4954.0
2024-05-22 14:00:00,243.15,243.25,242.34,242.34,8260.0,239.2957,239.3941,238.4985,238.4985,8260.0
2024-05-22 14:30:00,242.34,242.6,242.24,242.56,35280.0,238.4985,238.7544,238.4001,238.7151,35280.0
2024-05-22 15:00:00,242.63,242.75,242.32,242.67,12330.0,238.7839,238.902,238.4789,238.8233,12330.0
2024-05-22 15:30:00,242.72,243.17,242.4,243.16,14807.0,238.8725,239.3154,238.5576,239.3055,14807.0
2024-05-23 09:30:00,244.75,244.75,243.12,243.17,30356.0,240.8703,240.8703,239.2662,239.3154,30356.0
2024-05-23 10:00:00,243.29,243.74,243.14,243.38,5925.0,239.4335,239.8764,239.2859,239.5221,5925.0
2024-05-23 10:30:00,243.47,243.63,242.81,242.82,5410.0,239.6106,239.7681,238.9611,238.9709,5410.0
2024-05-23 11:00:00,242.78,243.54,242.78,243.54,4338.0,238.9316,239.6795,238.9316,239.6795,4338.0
2024-05-23 11:30:00,243.58,243.93,243.54,243.82,5739.0,239.7189,240.0633,239.6795,239.9551,5739.0
2024-05-23 12:00:00,243.79,243.79,243.47,243.77,10452.0,239.9256,239.9256,239.6106,239.9059,10452.0
2024-05-23 12:30:00,243.82,243.88,243.09,243.13,4759.0,239.9551,240.0141,239.2367,239.276,4759.0
2024-05-23 13:00:00,243.07,243.16,242.89,242.99,6152.0,239.217,239.3055,239.0398,239.1382,6152.0
2024-05-23 13:30:00,242.7,242.7,241.78,241.85,5093.0,238.8528,238.8528,237.9474,238.0163,5093.0
2024-05-23 14:00:00,241.69,241.74,241.18,241.34,4598.0,237.8588,237.9081,237.3569,237.5144,4598.0
2024-05-23 14:30:00,241.19,241.48,240.92,240.92,3566.0,237.3668,237.6522,237.1011,237.1011,3566.0
2024-05-23 15:00:00,241.18,241.19,240.9,241.09,8209.0,237.3569,237.3668,237.0814,237.2684,8209.0
2024-05-23 15:30:00,241.1,241.47,241.1,241.35,17949.0,237.2782,237.6423,237.2782,237.5242,17949.0
2024-05-24 09:30:00,242.19,242.3,241.79,241.96,23617.0,238.3509,238.4592,237.9573,238.1246,23617.0
2024-05-24 10:00:00,242.0,242.55,242.0,242.54,9724.0,238.1639,238.7052,238.1639,238.6954,9724.0
2024-05-24 10:30:00,242.58,242.78,242.29,242.78,3294.0,238.7347,238.9316,238.4493,238.9316,3294.0
2024-05-24 11:00:00,242.87,243.24,242.86,243.11,3919.0,239.0201,239.3843,239.0103,239.2563,3919.0
2024-05-24 11:30:00,243.15,243.27,242.87,242.97,6618.0,239.2957,239.4138,239.0201,239.1186,6618.0
2024-05-24 12:00:00,243.01,243.19,243.01,243.13,4311.0,239.1579,239.3351,239.1579,239.276,4311.0
2024-05-24 12:30:00,243.04,243.15,242.89,242.9,9738.0,239.1874,239.2957,239.0398,239.0497,9738.0
2024-05-24 13:00:00,243.02,243.18,242.81,243.1,1576.0,239.1678,239.3252,238.9611,239.2465,1576.0
2024-05-24 13:30:00,242.96,243.11,242.9,243.09,4160.0,239.1087,239.2563,239.0497,239.2367,4160.0
2024-05-24 14:00:00,243.02,243.24,242.93,242.94,4525.0,239.1678,239.3843,239.0792,239.089,4525.0
2024-05-24 14:30:00,243.0,243.02,242.83,242.83,1637.0,239.1481,239.1678,238.9808,238.9808,1637.0
2024-05-24 15:00:00,242.75,242.79,242.58,242.73,6908.0,238.902,238.9414,238.7347,238.8824,6908.0
2024-05-24 15:30:00,242.76,243.0,242.7,242.93,21545.0,238.9119,239.1481,238.8528,239.0792,21545.0
2024-05-28 09:30:00,243.44,243.44,242.77,242.77,23329.0,239.5811,239.5811,238.9217,238.9217,23329.0
2024-05-28 10:00:00,242.81,243.04,242.71,243.0,6826.0,238.9611,239.1874,238.8627,239.1481,6826.0
2024-05-28 10:30:00,242.87,243.2,242.78,243.07,6649.0,239.0201,239.3449,238.9316,239.217,6649.0
2024-05-28 11:00:00,242.95,243.13,242.9,243.12,3666.0,239.0989,239.276,239.0497,239.2662,3666.0
2024-05-28 11:30:00,243.15,243.2,243.01,243.17,7381.0,239.2957,239.3449,239.1579,239.3154,7381.0
2024-05-28 12:00:00,243.22,243.28,243.06,243.07,4046.0,239.3646,239.4236,239.2071,239.217,4046.0
2024-05-28 12:30:00,243.08,243.25,242.98,242.98,5239.0,239.2268,239.3941,239.1284,239.1284,5239.0
2024-05-28 13:00:00,243.07,243.1,242.79,242.95,14578.0,239.217,239.2465,238.9414,239.0989,14578.0
2024-05-28 13:30:00,243.03,243.03,242.44,242.56,8385.0,239.1776,239.1776,238.597,238.7151,8385.0
2024-05-28 14:00:00,242.81,242.82,242.34,242.35,3684.0,238.9611,238.9709,238.4985,238.5084,3684.0
2024-05-28 14:30:00,242.24,242.35,241.84,242.35,16705.0,238.4001,238.5084,238.0065,238.5084,16705.0
2024-05-28 15:00:00,242.43,242.68,242.27,242.44,7311.0,238.5871,238.8332,238.4297,238.597,7311.0
2024-05-28 15:30:00,242.46,243.07,242.45,243.07,8075.0,238.6166,239.217,238.6068,239.217,8075.0
2024-05-29 09:30:00,241.15,241.49,241.08,241.4,16834.0,237.3274,237.662,237.2585,237.5734,16834.0
2024-05-29 10:00:00,241.42,241.69,241.41,241.69,5456.0,237.5931,237.8588,237.5833,237.8588,5456.0
2024-05-29 10:30:00,241.8,241.91,241.69,241.7,3786.0,237.9671,238.0754,237.8588,237.8687,3786.0
2024-05-29 11:00:00,241.79,241.83,241.38,241.65,20817.0,237.9573,237.9966,237.5538,237.8195,20817.0
2024-05-29 11:30:00,241.53,241.65,241.46,241.62,13522.0,237.7014,237.8195,237.6325,237.79,13522.0
2024-05-29 12:00:00,241.54,241.74,241.35,241.71,7906.0,237.7112,237.9081,237.5242,237.8785,7906.0
2024-05-29 12:30:00,241.73,241.93,241.72,241.89,6453.0,237.8982,238.095,237.8884,238.0557,6453.0
2024-05-29 13:00:00,241.77,241.77,241.57,241.68,3367.0,237.9376,237.9376,237.7407,237.849,3367.0
2024-05-29 13:30:00,241.74,241.86,241.43,241.77,3841.0,237.9081,238.0262,237.603,237.9376,3841.0
2024-05-29 14:00:00,241.78,241.84,241.6,241.68,2067.0,237.9474,238.0065,237.7703,237.849,2067.0
2024-05-29 14:30:00,241.64,241.71,241.4,241.41,9478.0,237.8096,237.8785,237.5734,237.5833,9478.0
2024-05-29 15:00:00,241.46,241.86,241.41,241.74,12534.0,237.6325,238.0262,237.5833,237.9081,12534.0
2024-05-29 15:30:00,241.75,241.84,241.16,241.36,8697.0,237.9179,238.0065,237.3372,237.5341,8697.0
2024-05-30 09:30:00,240.63,240.86,240.43,240.65,26399.0,236.8156,237.042,236.6188,236.8353,26399.0
2024-05-30 10:00:00,240.7,240.77,240.17,240.44,5645.0,236.8845,236.9534,236.3629,236.6287,5645.0
2024-05-30 10:30:00,240.34,240.34,239.98,240.11,4163.0,236.5302,236.5302,236.176,236.3039,4163.0
2024-05-30 11:00:00,240.15,240.34,239.9,240.34,3836.0,236.3433,236.5302,236.0972,236.5302,3836.0
2024-05-30 11:30:00,240.42,240.52,240.29,240.3,1962.0,236.609,236.7074,236.481,236.4909,1962.0
2024-05-30 12:00:00,240.23,240.6,240.23,240.42,3510.0,236.422,236.7861,236.422,236.609,3510.0
2024-05-30 12:30:00,240.51,240.67,240.5,240.67,2911.0,236.6976,236.855,236.6877,236.855,2911.0
2024-05-30 13:00:00,240.7,240.87,240.62,240.79,2718.0,236.8845,237.0518,236.8058,236.9731,2718.0
2024-05-30 13:30:00,240.81,240.85,240.65,240.68,3473.0,236.9928,237.0322,236.8353,236.8649,3473.0
2024-05-30 14:00:00,240.71,240.73,240.24,240.46,10026.0,236.8944,236.9141,236.4318,236.6483,10026.0
2024-05-30 14:30:00,240.54,240.54,240.28,240.31,3797.0,236.7271,236.7271,236.4712,236.5007,3797.0
2024-05-30 15:00:00,240.4,240.4,239.91,240.07,5689.0,236.5893,236.5893,236.1071,236.2645,5689.0
2024-05-30 15:30:00,240.07,240.12,239.15,239.75,13881.0,236.2645,236.3137,235.3591,235.9496,13881.0
2024-05-31 09:30:00,240.25,240.3,239.8,239.8,24353.0,236.4417,236.4909,235.9988,235.9988,24353.0
2024-05-31 10:00:00,239.7,239.85,238.91,238.91,5255.0,235.9004,236.048,235.1229,235.1229,5255.0
2024-05-31 10:30:00,238.72,238.79,238.51,238.66,5652.0,234.9359,235.0048,234.7293,234.8769,5652.0
2024-05-31 11:00:00,238.75,238.75,238.36,238.38,2613.0,234.9654,234.9654,234.5816,234.6013,2613.0
2024-05-31 11:30:00,238.25,238.38,238.14,238.15,3064.0,234.4734,234.6013,234.3651,234.375,3064.0
2024-05-31 12:00:00,238.16,238.16,237.54,237.77,10554.0,234.3848,234.3848,233.7746,234.001,10554.0
2024-05-31 12:30:00,237.9,238.05,237.77,238.05,5066.0,234.1289,234.2765,234.001,234.2765,5066.0
2024-05-31 13:00:00,238.23,238.64,238.2,238.55,10637.0,234.4537,234.8572,234.4242,234.7686,10637.0
2024-05-31 13:30:00,238.62,238.75,238.56,238.68,4060.0,234.8375,234.9654,234.7785,234.8966,4060.0
2024-05-31 14:00:00,238.64,238.89,238.64,238.64,2456.0,234.8572,235.1032,234.8572,234.8572,2456.0
2024-05-31 14:30:00,238.74,239.07,238.74,238.95,4329.0,234.9556,235.2804,234.9556,235.1623,4329.0
2024-05-31 15:00:00,238.9,239.52,238.83,239.37,10148.0,235.1131,235.7232,235.0442,235.5756,10148.0
2024-05-31 15:30:00,239.33,241.68,239.29,241.6,34690.0,235.5363,237.849,235.4969,237.7703,34690.0
2024-06-03 09:30:00,242.56,242.56,241.74,241.97,50352.0,238.7151,238.7151,237.9081,238.1344,50352.0
2024-06-03 10:00:00,242.12,242.47,241.76,242.14,8045.0,238.282,238.6265,237.9277,238.3017,8045.0
2024-06-03 10:30:00,241.9,241.9,240.91,241.1,5011.0,238.0655,238.0655,237.0912,237.2782,5011.0
2024-06-03 11:00:00,240.92,241.3,240.86,241.23,4131.0,237.1011,237.475,237.042,237.4061,4131.0
2024-06-03 11:30:00,241.2,241.35,240.94,241.03,7979.0,237.3766,237.5242,237.1207,237.2093,7979.0
2024-06-03 12:00:00,240.98,240.98,239.98,240.09,6622.0,237.1601,237.1601,236.176,236.2842,6622.0
2024-06-03 12:30:00,240.13,240.15,239.82,240.11,4909.0,236.3236,236.3433,236.0185,236.3039,4909.0
2024-06-03 13:00:00,240.0,240.43,239.56,240.4,8930.0,236.1956,236.6188,235.7626,236.5893,8930.0
2024-06-03 13:30:00,240.49,240.85,240.48,240.59,4980.0,236.6779,237.0322,236.668,236.7763,4980.0
2024-06-03 14:00:00,240.7,240.94,240.56,240.64,3577.0,236.8845,237.1207,236.7468,236.8255,3577.0
2024-06-03 14:30:00,240.86,241.0,240.75,240.96,6284.0,237.042,237.1798,236.9337,237.1404,6284.0
2024-06-03 15:00:00,240.95,241.26,240.94,241.26,5949.0,237.1306,237.4357,237.1207,237.4357,5949.0
2024-06-03 15:30:00,241.07,241.86,240.97,241.86,9971.0,237.2487,238.0262,237.1503,238.0262,9971.0
2024-06-04 09:30:00,241.41,241.41,241.05,241.25,22070.0,237.5833,237.5833,237.229,237.4258,22070.0
2024-06-04 10:00:00,241.36,241.85,241.1,241.53,13297.0,237.5341,238.0163,237.2782,237.7014,13297.0
2024-06-04 10:30:00,241.49,241.71,241.07,241.12,6471.0,237.662,237.8785,237.2487,237.2979,6471.0
2024-06-04 11:00:00,241.06,241.38,240.96,241.19,8010.0,237.2388,237.5538,237.1404,237.3668,8010.0
2024-06-04 11:30:00,241.0,241.02,240.81,240.92,7103.0,237.1798,237.1995,236.9928,237.1011,7103.0
2024-06-04 12:00:00,240.65,241.16,240.64,241.16,5956.0,236.8353,237.3372,236.8255,237.3372,5956.0
2024-06-04 12:30:00,241.06,241.53,240.93,241.31,38196.0,237.2388,237.7014,237.1109,237.4849,38196.0
2024-06-04 13:00:00,241.35,241.59,241.01,241.59,16102.0,237.5242,237.7604,237.1896,237.7604,16102.0
2024-06-04 13:30:00,241.6,241.62,241.26,241.41,7529.0,237.7703,237.79,237.4357,237.5833,7529.0
2024-06-04 14:00:00,241.47,242.48,241.47,242.44,4895.0,237.6423,238.6363,237.6423,238.597,4895.0
2024-06-04 14:30:00,242.47,242.56,242.23,242.23,7086.0,238.6265,238.7151,238.3903,238.3903,7086.0
2024-06-04 15:00:00,242.14,242.16,241.45,241.84,11205.0,238.3017,238.3214,237.6227,238.0065,11205.0
2024-06-04 15:30:00,241.81,242.25,241.61,242.19,13859.0,237.9769,238.41,237.7801,238.3509,13859.0
2024-06-05 09:30:00,243.34,243.43,242.8,242.97,27670.0,239.4827,239.5713,238.9513,239.1186,27670.0
2024-06-05 10:00:00,242.92,243.08,242.56,243.0,17566.0,239.0693,239.2268,238.7151,239.1481,17566.0
2024-06-05 10:30:00,243.16,243.48,243.16,243.42,3262.0,239.3055,239.6205,239.3055,239.5614,3262.0
2024-06-05 11:00:00,243.55,243.94,243.53,243.88,4517.0,239.6894,240.0732,239.6697,240.0141,4517.0
2024-06-05 11:30:00,243.92,244.07,243.87,243.94,5181.0,240.0535,240.2011,240.0043,240.0732,5181.0
2024-06-05 12:00:00,243.9,244.01,243.85,244.01,4425.0,240.0338,240.1421,239.9846,240.1421,4425.0
2024-06-05 12:30:00,244.0,244.32,243.98,244.32,2732.0,240.1322,240.4472,240.1125,240.4472,2732.0
2024-06-05 13:00:00,244.27,244.38,244.07,244.18,7961.0,240.3979,240.5062,240.2011,240.3094,7961.0
2024-06-05 13:30:00,244.3,244.5,244.28,244.47,5678.0,240.4275,240.6243,240.4078,240.5948,5678.0
2024-06-05 14:00:00,244.49,244.56,244.42,244.56,12658.0,240.6145,240.6834,240.5456,240.6834,12658.0
2024-06-05 14:30:00,244.71,244.84,244.67,244.84,9404.0,240.831,240.9589,240.7916,240.9589,9404.0
2024-06-05 15:00:00,244.84,244.89,244.71,244.71,6721.0,240.9589,241.0081,240.831,240.831,6721.0
2024-06-05 15:30:00,244.67,245.09,244.55,245.09,15016.0,240.7916,241.205,240.6735,241.205,15016.0
2024-06-06 09:30:00,245.18,245.51,245.18,245.27,20699.0,241.2935,241.6183,241.2935,241.3821,20699.0
2024-06-06 10:00:00,245.07,245.38,245.06,245.19,39500.0,241.1853,241.4904,241.1754,241.3034,39500.0
2024-06-06 10:30:00,245.31,245.34,245.08,245.19,8854.0,241.4215,241.451,241.1951,241.3034,8854.0
2024-06-06 11:00:00,245.1,245.2,245.04,245.07,4282.0,241.2148,241.3132,241.1557,241.1853,4282.0
2024-06-06 11:30:00,245.01,245.1,244.93,244.95,5293.0,241.1262,241.2148,241.0475,241.0672,5293.0
2024-06-06 12:00:00,244.93,244.97,244.66,244.79,6015.0,241.0475,241.0869,240.7818,240.9097,6015.0
2024-06-06 12:30:00,244.68,244.68,244.53,244.56,2965.0,240.8015,240.8015,240.6538,240.6834,2965.0
2024-06-06 13:00:00,244.72,244.95,244.66,244.95,3202.0,240.8408,241.0672,240.7818,241.0672,3202.0
2024-06-06 13:30:00,244.96,245.1,244.88,244.96,8265.0,241.077,241.2148,240.9983,241.077,8265.0
2024-06-06 14:00:00,244.9,244.91,244.37,244.64,3709.0,241.018,241.0278,240.4964,240.7621,3709.0
2024-06-06 14:30:00,244.69,245.1,244.62,245.1,10137.0,240.8113,241.2148,240.7424,241.2148,10137.0
2024-06-06 15:00:00,245.05,245.14,244.84,245.09,8523.0,241.1656,241.2542,240.9589,241.205,8523.0
2024-06-06 15:30:00,245.07,245.11,244.88,245.01,12253.0,241.1853,241.2246,240.9983,241.1262,12253.0
2024-06-07 09:30:00,244.71,244.94,244.19,244.76,18155.0,240.831,241.0573,240.3192,240.8802,18155.0
2024-06-07 10:00:00,244.94,245.18,244.89,245.13,2430.0,241.0573,241.2935,241.0081,241.2443,2430.0
2024-06-07 10:30:00,245.14,245.92,245.07,245.71,3240.0,241.2542,242.0218,241.1853,241.8151,3240.0
2024-06-07 11:00:00,245.29,245.29,244.89,245.26,24211.0,241.4018,241.4018,241.0081,241.3723,24211.0
2024-06-07 11:30:00,245.43,245.44,245.21,245.4,3486.0,241.5396,241.5494,241.323,241.51,3486.0
2024-06-07 12:00:00,245.37,245.7,245.25,245.68,4286.0,241.4805,241.8053,241.3624,241.7856,4286.0
2024-06-07 12:30:00,245.78,245.97,245.35,245.97,7003.0,241.884,242.071,241.4608,242.071,7003.0
2024-06-07 13:00:00,245.8,246.15,245.79,245.88,4146.0,241.9037,242.2481,241.8939,241.9824,4146.0
2024-06-07 13:30:00,245.87,245.94,245.72,245.87,2641.0,241.9726,242.0415,241.825,241.9726,2641.0
2024-06-07 14:00:00,245.44,245.46,244.76,245.15,3844.0,241.5494,241.5691,240.8802,241.264,3844.0
2024-06-07 14:30:00,245.2,245.45,245.17,245.35,8738.0,241.3132,241.5592,241.2837,241.4608,8738.0
2024-06-07 15:00:00,245.18,245.44,244.78,245.21,13308.0,241.2935,241.5494,240.8999,241.323,13308.0
2024-06-07 15:30:00,245.12,245.21,244.71,244.74,28001.0,241.2345,241.323,240.831,240.8605,28001.0
2024-06-10 09:30:00,244.46,244.58,244.29,244.46,17162.0,240.5849,240.703,240.4176,240.5849,17162.0
2024-06-10 10:00:00,244.54,244.67,244.51,244.67,2127.0,240.6637,240.7916,240.6341,240.7916,2127.0
2024-06-10 10:30:00,244.75,244.87,244.7,244.87,7055.0,240.8703,240.9884,240.8211,240.9884,7055.0
2024-06-10 11:00:00,244.83,245.1,244.83,245.09,3652.0,240.9491,241.2148,240.9491,241.205,3652.0
2024-06-10 11:30:00,245.22,245.36,245.13,245.15,6693.0,241.3329,241.4707,241.2443,241.264,6693.0
2024-06-10 12:00:00,245.17,245.46,245.17,245.34,3896.0,241.2837,241.5691,241.2837,241.451,3896.0
2024-06-10 12:30:00,245.32,245.42,245.25,245.37,4898.0,241.4313,241.5297,241.3624,241.4805,4898.0
2024-06-10 13:00:00,245.21,245.29,245.06,245.06,6422.0,241.323,241.4018,241.1754,241.1754,6422.0
2024-06-10 13:30:00,245.06,245.64,245.04,245.46,5168.0,241.1754,241.7462,241.1557,241.5691,5168.0
2024-06-10 14:00:00,245.46,245.62,245.17,245.18,6595.0,241.5691,241.7266,241.2837,241.2935,6595.0
2024-06-10 14:30:00,245.16,245.52,245.09,245.49,3480.0,241.2738,241.6281,241.205,241.5986,3480.0
2024-06-10 15:00:00,245.39,245.76,245.39,245.67,7396.0,241.5002,241.8643,241.5002,241.7758,7396.0
2024-06-10 15:30:00,245.49,245.7,245.31,245.69,21345.0,241.5986,241.8053,241.4215,241.7954,21345.0
2024-06-11 09:30:00,245.08,245.08,244.05,244.25,21664.0,241.1951,241.1951,240.1814,240.3783,21664.0
2024-06-11 10:00:00,244.38,244.86,244.32,244.81,8485.0,240.5062,240.9786,240.4472,240.9294,8485.0
2024-06-11 10:30:00,244.81,245.25,244.79,245.23,4755.0,240.9294,241.3624,240.9097,241.3427,4755.0
2024-06-11 11:00:00,245.26,245.26,245.02,245.14,5008.0,241.3723,241.3723,241.1361,241.2542,5008.0
2024-06-11 11:30:00,245.3,245.3,244.84,244.89,5376.0,241.4116,241.4116,240.9589,241.0081,5376.0
2024-06-11 12:00:00,244.8,244.96,244.79,244.86,9924.0,240.9195,241.077,240.9097,240.9786,9924.0
2024-06-11 12:30:00,245.0,245.07,244.93,244.96,3228.0,241.1164,241.1853,241.0475,241.077,3228.0
2024-06-11 13:00:00,245.04,245.27,244.94,245.07,7017.0,241.1557,241.3821,241.0573,241.1853,7017.0
2024-06-11 13:30:00,245.1,245.51,245.1,245.51,4263.0,241.2148,241.6183,241.2148,241.6183,4263.0
2024-06-11 14:00:00,245.49,245.97,245.42,245.97,6828.0,241.5986,242.071,241.5297,242.071,6828.0
2024-06-11 14:30:00,246.0,246.18,245.87,245.9,4923.0,242.1005,242.2777,241.9726,242.0021,4923.0
2024-06-11 15:00:00,246.08,246.11,245.83,245.83,11646.0,242.1793,242.2088,241.9332,241.9332,11646.0
2024-06-11 15:30:00,245.77,246.35,245.77,246.3,16227.0,241.8742,242.445,241.8742,242.3958,16227.0
2024-06-12 09:30:00,248.65,249.13,248.29,249.13,37993.0,244.7085,245.1809,244.3542,245.1809,37993.0
2024-06-12 10:00:00,248.92,249.47,248.91,249.47,8324.0,244.9742,245.5155,244.9644,245.5155,8324.0
2024-06-12 10:30:00,249.42,249.47,249.11,249.18,2580.0,245.4663,245.5155,245.1612,245.2301,2580.0
2024-06-12 11:00:00,249.18,249.26,249.03,249.19,4529.0,245.2301,245.3089,245.0825,245.24,4529.0
2024-06-12 11:30:00,249.18,249.19,248.96,249.16,6645.0,245.2301,245.24,245.0136,245.2104,6645.0
2024-06-12 12:00:00,249.0,249.16,248.94,248.94,4018.0,245.053,245.2104,244.9939,244.9939,4018.0
2024-06-12 12:30:00,248.9,249.08,248.88,248.98,3382.0,244.9546,245.1317,244.9349,245.0333,3382.0
2024-06-12 13:00:00,249.06,249.25,249.05,249.25,7056.0,245.112,245.299,245.1022,245.299,7056.0
2024-06-12 13:30:00,248.86,249.01,248.78,248.96,6297.0,244.9152,245.0628,244.8365,245.0136,6297.0
2024-06-12 14:00:00,248.84,249.0,248.25,248.99,10205.0,244.8955,245.053,244.3149,245.0431,10205.0
2024-06-12 14:30:00,248.84,249.02,248.43,248.81,7935.0,244.8955,245.0727,244.492,244.866,7935.0
2024-06-12 15:00:00,249.15,249.45,248.1,248.3,10033.0,245.2006,245.4958,244.1672,244.3641,10033.0
2024-06-12 15:30:00,248.34,248.78,247.96,248.37,13911.0,244.4034,244.8365,244.0295,244.433,13911.0
2024-06-13 09:30:00,249.38,249.38,248.59,248.59,22946.0,245.4269,245.4269,244.6495,244.6495,22946.0
2024-06-13 10:00:00,248.76,248.77,248.0,248.0,5737.0,244.8168,244.8266,244.0688,244.0688,5737.0
2024-06-13 10:30:00,248.24,248.36,248.04,248.05,6667.0,244.305,244.4231,244.1082,244.118,6667.0
2024-06-13 11:00:00,248.05,248.26,247.96,248.24,5174.0,244.118,244.3247,244.0295,244.305,5174.0
2024-06-13 11:30:00,248.42,248.47,248.27,248.28,5827.0,244.4822,244.5314,244.3345,244.3444,5827.0
2024-06-13 12:00:00,248.04,248.17,247.6,247.61,7720.0,244.1082,244.2361,243.6752,243.685,7720.0
2024-06-13 12:30:00,247.63,248.15,247.62,248.11,4243.0,243.7047,244.2164,243.6948,244.1771,4243.0
2024-06-13 13:00:00,248.17,248.6,248.17,248.59,4891.0,244.2361,244.6593,244.2361,244.6495,4891.0
2024-06-13 13:30:00,248.47,248.61,248.31,248.53,3991.0,244.5314,244.6692,244.3739,244.5904,3991.0
2024-06-13 14:00:00,248.35,248.74,248.35,248.62,3910.0,244.4133,244.7971,244.4133,244.679,3910.0
2024-06-13 14:30:00,248.74,248.86,248.66,248.86,8354.0,244.7971,244.9152,244.7184,244.9152,8354.0
2024-06-13 15:00:00,248.8,249.09,248.77,248.94,8513.0,244.8561,245.1415,244.8266,244.9939,8513.0
2024-06-13 15:30:00,248.78,249.19,248.77,248.84,11550.0,244.8365,245.24,244.8266,244.8955,11550.0
2024-06-14 09:30:00,248.2,248.47,248.06,248.45,19417.0,244.2657,244.5314,244.1279,244.5117,19417.0
2024-06-14 10:00:00,248.31,248.31,247.73,248.16,7874.0,244.3739,244.3739,243.8031,244.2263,7874.0
2024-06-14 10:30:00,247.7,248.29,247.7,248.25,2070.0,243.7736,244.3542,243.7736,244.3149,2070.0
2024-06-14 11:00:00,248.28,248.45,248.1,248.4,9569.0,244.3444,244.5117,244.1672,244.4625,9569.0
2024-06-14 11:30:00,248.46,248.59,247.98,248.36,7745.0,244.5215,244.6495,244.0491,244.4231,7745.0
2024-06-14 12:00:00,248.3,248.56,248.29,248.3,11833.0,244.3641,244.6199,244.3542,244.3641,11833.0
2024-06-14 12:30:00,248.25,248.58,248.24,248.55,13461.0,244.3149,244.6396,244.305,244.6101,13461.0
2024-06-14 13:00:00,248.61,248.85,248.57,248.7,6669.0,244.6692,244.9053,244.6298,244.7577,6669.0
2024-06-14 13:30:00,248.71,248.81,248.58,248.58,3776.0,244.7676,244.866,244.6396,244.6396,3776.0
2024-06-14 14:00:00,248.44,248.72,248.3,248.58,6891.0,244.5018,244.7774,244.3641,244.6396,6891.0
2024-06-14 14:30:00,248.55,248.81,248.34,248.71,13913.0,244.6101,244.866,244.4034,244.7676,13913.0
2024-06-14 15:00:00,248.68,248.82,248.68,248.78,5769.0,244.738,244.8758,244.738,244.8365,5769.0
2024-06-14 15:30:00,248.81,249.0,248.62,249.0,6092.0,244.866,245.053,244.679,245.053,6092.0
2024-06-17 09:30:00,248.84,248.84,248.54,248.73,22713.0,244.8955,244.8955,244.6003,244.7873,22713.0
2024-06-17 10:00:00,248.66,249.03,248.66,248.81,5883.0,244.7184,245.0825,244.7184,244.866,5883.0
2024-06-17 10:30:00,248.92,249.12,248.88,249.05,9906.0,244.9742,245.1711,244.9349,245.1022,9906.0
2024-06-17 11:00:00,249.17,249.61,249.16,249.52,4754.0,245.2203,245.6533,245.2104,245.5647,4754.0
2024-06-17 11:30:00,249.55,249.55,249.35,249.45,2655.0,245.5943,245.5943,245.3974,245.4958,2655.0
2024-06-17 12:00:00,249.5,250.15,249.5,250.15,5501.0,245.545,246.1847,245.545,246.1847,5501.0
2024-06-17 12:30:00,250.24,250.46,250.15,250.27,6283.0,246.2733,246.4898,246.1847,246.3028,6283.0
2024-06-17 13:00:00,250.29,250.76,250.29,250.63,3776.0,246.3225,246.7851,246.3225,246.6571,3776.0
2024-06-17 13:30:00,250.7,251.18,250.69,251.18,8445.0,246.726,247.1984,246.7162,247.1984,8445.0
2024-06-17 14:00:00,251.21,251.63,251.21,251.48,7172.0,247.2279,247.6413,247.2279,247.4937,7172.0
2024-06-17 14:30:00,251.5,251.5,251.2,251.31,3982.0,247.5133,247.5133,247.2181,247.3264,3982.0
2024-06-17 15:00:00,251.34,251.62,251.25,251.6,11348.0,247.3559,247.6314,247.2673,247.6118,11348.0
2024-06-17 15:30:00,251.58,251.59,250.93,250.97,9475.0,247.5921,247.6019,246.9524,246.9917,9475.0
2024-06-18 09:30:00,251.16,251.55,251.16,251.26,11787.0,247.1787,247.5626,247.1787,247.2771,11787.0
2024-06-18 10:00:00,251.34,251.41,251.18,251.27,14983.0,247.3559,247.4248,247.1984,247.287,14983.0
2024-06-18 10:30:00,251.25,251.42,251.0,251.04,7272.0,247.2673,247.4346,247.0213,247.0606,7272.0
2024-06-18 11:00:00,251.06,251.06,250.93,250.99,7561.0,247.0803,247.0803,246.9524,247.0114,7561.0
2024-06-18 11:30:00,251.01,251.31,251.01,251.29,4461.0,247.0311,247.3264,247.0311,247.3067,4461.0
2024-06-18 12:00:00,251.39,251.47,251.25,251.26,3440.0,247.4051,247.4838,247.2673,247.2771,3440.0
2024-06-18 12:30:00,251.16,251.4,251.16,251.39,3602.0,247.1787,247.4149,247.1787,247.4051,3602.0
2024-06-18 13:00:00,251.39,251.51,251.22,251.48,6987.0,247.4051,247.5232,247.2378,247.4937,6987.0
2024-06-18 13:30:00,251.42,251.68,251.39,251.55,10809.0,247.4346,247.6905,247.4051,247.5626,10809.0
2024-06-18 14:00:00,251.23,251.47,251.21,251.31,14232.0,247.2476,247.4838,247.2279,247.3264,14232.0
2024-06-18 14:30:00,251.4,251.46,251.29,251.46,12004.0,247.4149,247.474,247.3067,247.474,12004.0
2024-06-18 15:00:00,251.42,251.48,251.2,251.41,16586.0,247.4346,247.4937,247.2181,247.4248,16586.0
2024-06-18 15:30:00,251.41,251.65,251.32,251.64,16319.0,247.4248,247.661,247.3362,247.6511,16319.0
2024-06-20 09:30:00,252.13,252.4,251.85,252.12,33419.0,248.1334,248.3991,247.8578,248.1235,33419.0
2024-06-20 10:00:00,252.23,252.29,251.65,251.98,9078.0,248.2318,248.2908,247.661,247.9857,9078.0
2024-06-20 10:30:00,251.93,252.02,251.78,251.9,10939.0,247.9365,248.0251,247.7889,247.907,10939.0
2024-06-20 11:00:00,252.07,252.12,251.79,251.83,3296.0,248.0743,248.1235,247.7987,247.8381,3296.0
2024-06-20 11:30:00,251.8,251.98,251.61,251.61,23813.0,247.8086,247.9857,247.6216,247.6216,23813.0
2024-06-20 12:00:00,251.57,251.72,251.16,251.18,9485.0,247.5822,247.7299,247.1787,247.1984,9485.0
2024-06-20 12:30:00,250.58,251.27,250.55,251.07,4888.0,246.6079,247.287,246.5784,247.0902,4888.0
2024-06-20 13:00:00,250.95,250.95,250.46,250.49,11788.0,246.9721,246.9721,246.4898,246.5194,11788.0
2024-06-20 13:30:00,250.62,250.95,250.13,250.95,8267.0,246.6473,246.9721,246.1651,246.9721,8267.0
2024-06-20 14:00:00,251.11,251.48,251.1,251.48,12117.0,247.1295,247.4937,247.1197,247.4937,12117.0
2024-06-20 14:30:00,251.45,251.48,251.04,251.06,4931.0,247.4641,247.4937,247.0606,247.0803,4931.0
2024-06-20 15:00:00,251.02,251.02,250.5,250.93,17127.0,247.041,247.041,246.5292,246.9524,17127.0
2024-06-20 15:30:00,251.03,251.27,250.79,250.95,10987.0,247.0508,247.287,246.8146,246.9721,10987.0
2024-06-21 09:30:00,250.91,250.91,250.02,250.09,32540.0,246.9327,246.9327,246.0568,246.1257,32540.0
2024-06-21 10:00:00,250.51,250.72,250.28,250.53,10365.0,246.539,246.7457,246.3127,246.5587,10365.0
2024-06-21 10:30:00,250.5,250.75,250.31,250.75,4432.0,246.5292,246.7752,246.3422,246.7752,4432.0
2024-06-21 11:00:00,250.8,250.92,250.54,250.55,2871.0,246.8244,246.9425,246.5686,246.5784,2871.0
2024-06-21 11:30:00,250.49,251.05,250.39,251.05,10683.0,246.5194,247.0705,246.4209,247.0705,10683.0
2024-06-21 12:00:00,251.03,251.11,250.88,250.93,5856.0,247.0508,247.1295,246.9032,246.9524,5856.0
2024-06-21 12:30:00,250.94,250.96,250.63,250.68,6322.0,246.9622,246.9819,246.6571,246.7063,6322.0
2024-06-21 13:00:00,250.66,250.73,250.34,250.44,9131.0,246.6867,246.7555,246.3717,246.4701,9131.0
2024-06-21 13:30:00,250.37,250.56,250.28,250.39,6039.0,246.4013,246.5882,246.3127,246.4209,6039.0
2024-06-21 14:00:00,250.36,250.68,250.3,250.68,7599.0,246.3914,246.7063,246.3324,246.7063,7599.0
2024-06-21 14:30:00,250.64,250.64,250.41,250.47,7118.0,246.667,246.667,246.4406,246.4997,7118.0
2024-06-21 15:00:00,250.54,250.75,250.54,250.6,20278.0,246.5686,246.7752,246.5686,246.6276,20278.0
2024-06-21 15:30:00,250.55,250.91,250.45,250.51,20476.0,246.5784,246.9327,246.48,246.539,20476.0
2024-06-24 09:30:00,250.54,251.15,250.4,251.15,19702.0,246.5686,247.1689,246.4308,247.1689,19702.0
2024-06-24 10:00:00,251.34,251.66,251.0,251.0,9691.0,247.3559,247.6708,247.0213,247.0213,9691.0
2024-06-24 10:30:00,251.38,251.44,250.81,251.21,2976.0,247.3952,247.4543,246.8343,247.2279,2976.0
2024-06-24 11:00:00,251.38,251.5,251.25,251.44,4189.0,247.3952,247.5133,247.2673,247.4543,4189.0
2024-06-24 11:30:00,251.33,251.46,251.27,251.37,6531.0,247.346,247.474,247.287,247.3854,6531.0
2024-06-24 12:00:00,251.38,251.47,251.19,251.3,4558.0,247.3952,247.4838,247.2083,247.3165,4558.0
2024-06-24 12:30:00,251.32,251.41,250.85,250.92,3749.0,247.3362,247.4248,246.8736,246.9425,3749.0
2024-06-24 13:00:00,250.96,250.99,250.44,250.54,16731.0,246.9819,247.0114,246.4701,246.5686,16731.0
2024-06-24 13:30:00,250.49,250.66,250.3,250.48,8383.0,246.5194,246.6867,246.3324,246.5095,8383.0
2024-06-24 14:00:00,250.26,250.4,250.21,250.29,8899.0,246.293,246.4308,246.2438,246.3225,8899.0
2024-06-24 14:30:00,250.26,250.64,250.22,250.51,6390.0,246.293,246.667,246.2536,246.539,6390.0
2024-06-24 15:00:00,250.46,250.7,250.44,250.49,11815.0,246.4898,246.726,246.4701,246.5194,11815.0
2024-06-24 15:30:00,250.5,250.58,249.78,249.85,28184.0,246.5292,246.6079,245.8206,245.8895,28184.0
2024-06-25 09:30:00,250.36,250.37,250.09,250.12,28247.0,246.3914,246.4013,246.1257,246.1552,28247.0
2024-06-25 10:00:00,250.29,250.51,250.24,250.4,10766.0,246.3225,246.539,246.2733,246.4308,10766.0
2024-06-25 10:30:00,250.36,250.54,250.25,250.26,13090.0,246.3914,246.5686,246.2832,246.293,13090.0
2024-06-25 11:00:00,250.35,250.66,250.26,250.44,7612.0,246.3816,246.6867,246.293,246.4701,7612.0
2024-06-25 11:30:00,250.53,250.66,250.48,250.6,24549.0,246.5587,246.6867,246.5095,246.6276,24549.0
2024-06-25 12:00:00,250.63,250.63,250.3,250.35,293531.0,246.6571,246.6571,246.3324,246.3816,293531.0
2024-06-25 12:30:00,250.13,250.21,249.89,249.9,6962.0,246.1651,246.2438,245.9289,245.9387,6962.0
2024-06-25 13:00:00,249.9,250.36,249.8,250.36,5943.0,245.9387,246.3914,245.8403,246.3914,5943.0
2024-06-25 13:30:00,250.27,250.55,250.24,250.47,5380.0,246.3028,246.5784,246.2733,246.4997,5380.0
2024-06-25 14:00:00,250.49,250.86,250.42,250.86,12264.0,246.5194,246.8835,246.4505,246.8835,12264.0
2024-06-25 14:30:00,250.88,250.88,250.43,250.65,17176.0,246.9032,246.9032,246.4603,246.6768,17176.0
2024-06-25 15:00:00,250.62,250.95,250.61,250.94,13966.0,246.6473,246.9721,246.6375,246.9622,13966.0
2024-06-25 15:30:00,250.97,251.0,250.65,250.88,17429.0,246.9917,247.0213,246.6768,246.9032,17429.0
2024-06-26 09:30:00,250.35,250.55,250.16,250.45,19962.0,246.3816,246.5784,246.1946,246.48,19962.0
2024-06-26 10:00:00,250.67,250.8,250.38,250.38,10587.0,246.6965,246.8244,246.4111,246.4111,10587.0
2024-06-26 10:30:00,250.52,250.69,250.49,250.69,6365.0,246.5489,246.7162,246.5194,246.7162,6365.0
2024-06-26 11:00:00,250.61,250.63,250.19,250.54,3452.0,246.6375,246.6571,246.2241,246.5686,3452.0
2024-06-26 11:30:00,250.46,251.19,250.46,251.08,29210.0,246.4898,247.2083,246.4898,247.1,29210.0
2024-06-26 12:00:00,250.99,251.13,250.92,251.13,14670.0,247.0114,247.1492,246.9425,247.1492,14670.0
2024-06-26 12:30:00,251.02,251.06,250.68,250.7,7678.0,247.041,247.0803,246.7063,246.726,7678.0
2024-06-26 13:00:00,250.74,250.9,250.59,250.66,2948.0,246.7654,246.9229,246.6178,246.6867,2948.0
2024-06-26 13:30:00,250.68,250.92,250.67,250.92,4129.0,246.7063,246.9425,246.6965,246.9425,4129.0
2024-06-26 14:00:00,250.89,250.89,250.73,250.81,17579.0,246.913,246.913,246.7555,246.8343,17579.0
2024-06-26 14:30:00,250.86,250.91,250.73,250.78,6940.0,246.8835,246.9327,246.7555,246.8048,6940.0
2024-06-26 15:00:00,250.65,250.8,250.58,250.8,5275.0,246.6768,246.8244,246.6079,246.8244,5275.0
2024-06-26 15:30:00,250.76,251.49,250.76,251.23,8853.0,246.7851,247.5035,246.7851,247.2476,8853.0
2024-06-27 09:30:00,251.21,251.76,251.21,251.31,51547.0,247.2279,247.7692,247.2279,247.3264,51547.0
2024-06-27 10:00:00,251.61,251.86,251.4,251.75,9518.0,247.6216,247.8676,247.4149,247.7594,9518.0
2024-06-27 10:30:00,251.64,251.77,251.34,251.43,9607.0,247.6511,247.7791,247.3559,247.4445,9607.0
2024-06-27 11:00:00,251.35,251.39,250.99,251.14,8159.0,247.3657,247.4051,247.0114,247.159,8159.0
2024-06-27 11:30:00,251.06,251.16,250.86,251.16,5731.0,247.0803,247.1787,246.8835,247.1787,5731.0
2024-06-27 12:00:00,251.14,251.44,251.11,251.4,9832.0,247.159,247.4543,247.1295,247.4149,9832.0
2024-06-27 12:30:00,251.46,251.48,251.38,251.46,3238.0,247.474,247.4937,247.3952,247.474,3238.0
2024-06-27 13:00:00,251.43,251.62,251.38,251.62,4864.0,247.4445,247.6314,247.3952,247.6314,4864.0
2024-06-27 13:30:00,251.6,251.65,251.45,251.45,3936.0,247.6118,247.661,247.4641,247.4641,3936.0
2024-06-27 14:00:00,251.32,251.32,250.88,250.94,8289.0,247.3362,247.3362,246.9032,246.9622,8289.0
2024-06-27 14:30:00,250.9,251.23,250.86,251.2,5118.0,246.9229,247.2476,246.8835,247.2181,5118.0
2024-06-27 15:00:00,251.2,251.38,251.15,251.38,7985.0,247.2181,247.3952,247.1689,247.3952,7985.0
2024-06-27 15:30:00,251.37,251.65,251.2,251.65,10538.0,247.3854,247.661,247.2181,247.661,10538.0
2024-06-28 09:30:00,251.19,251.63,250.99,251.59,20481.0,248.0642,248.4987,247.8667,248.4592,20481.0
2024-06-28 10:00:00,251.7,252.53,251.69,252.43,15721.0,248.5679,249.3875,248.558,249.2888,15721.0
2024-06-28 10:30:00,252.35,252.45,251.78,251.78,4221.0,249.2098,249.3085,248.6469,248.6469,4221.0
2024-06-28 11:00:00,251.7,251.7,251.26,251.39,6056.0,248.5679,248.5679,248.1333,248.2617,6056.0
2024-06-28 11:30:00,251.51,251.62,251.35,251.37,3381.0,248.3802,248.4889,248.2222,248.242,3381.0
2024-06-28 12:00:00,251.38,251.38,250.71,250.91,6167.0,248.2518,248.2518,247.5902,247.7877,6167.0
2024-06-28 12:30:00,250.89,250.89,250.47,250.68,7933.0,247.7679,247.7679,247.3532,247.5606,7933.0
2024-06-28 13:00:00,250.69,250.99,250.69,250.97,8494.0,247.5704,247.8667,247.5704,247.8469,8494.0
2024-06-28 13:30:00,250.74,250.74,250.55,250.64,8748.0,247.6198,247.6198,247.4322,247.5211,8748.0
2024-06-28 14:00:00,250.56,250.85,250.3,250.34,6616.0,247.442,247.7284,247.1853,247.2248,6616.0
2024-06-28 14:30:00,250.3,250.45,250.14,250.17,5245.0,247.1853,247.3334,247.0273,247.0569,5245.0
2024-06-28 15:00:00,250.23,250.23,250.0,250.06,10051.0,247.1162,247.1162,246.889,246.9483,10051.0
2024-06-28 15:30:00,250.12,250.35,249.31,249.71,33686.0,247.0075,247.2347,246.2076,246.6026,33686.0
2024-07-01 09:30:00,250.49,250.49,249.85,250.01,30058.0,247.3729,247.3729,246.7409,246.8989,30058.0
2024-07-01 10:00:00,250.17,250.29,249.44,249.9,12227.0,247.0569,247.1754,246.336,246.7903,12227.0
2024-07-01 10:30:00,249.94,249.94,249.17,249.47,8769.0,246.8298,246.8298,246.0693,246.3656,8769.0
2024-07-01 11:00:00,249.4,249.77,249.32,249.77,15339.0,246.2965,246.6619,246.2175,246.6619,15339.0
2024-07-01 11:30:00,249.81,249.94,249.58,249.94,9871.0,246.7014,246.8298,246.4742,246.8298,9871.0
2024-07-01 12:00:00,249.95,250.31,249.79,250.29,9216.0,246.8396,247.1952,246.6816,247.1754,9216.0
2024-07-01 12:30:00,250.31,250.38,250.22,250.29,7385.0,247.1952,247.2643,247.1063,247.1754,7385.0
2024-07-01 13:00:00,250.2,250.29,250.13,250.17,4443.0,247.0865,247.1754,247.0174,247.0569,4443.0
2024-07-01 13:30:00,250.22,250.34,250.16,250.19,3356.0,247.1063,247.2248,247.047,247.0767,3356.0
2024-07-01 14:00:00,250.11,250.52,250.05,250.15,12053.0,246.9976,247.4025,246.9384,247.0371,12053.0
2024-07-01 14:30:00,250.02,250.21,250.02,250.14,8175.0,246.9088,247.0964,246.9088,247.0273,8175.0
2024-07-01 15:00:00,250.09,250.32,249.71,249.9,13703.0,246.9779,247.205,246.6026,246.7903,13703.0
2024-07-01 15:30:00,249.95,250.56,249.95,250.35,12988.0,246.8396,247.442,246.8396,247.2347,12988.0
2024-07-02 09:30:00,249.76,250.53,249.63,250.28,47339.0,246.652,247.4124,246.5236,247.1655,47339.0
2024-07-02 10:00:00,250.17,250.47,250.05,250.31,29196.0,247.0569,247.3532,246.9384,247.1952,29196.0
2024-07-02 10:30:00,250.53,250.61,250.27,250.59,8621.0,247.4124,247.4914,247.1557,247.4717,8621.0
2024-07-02 11:00:00,250.6,250.74,250.47,250.72,8316.0,247.4815,247.6198,247.3532,247.6001,8316.0
2024-07-02 11:30:00,250.73,250.92,250.54,250.54,6157.0,247.6099,247.7976,247.4223,247.4223,6157.0
2024-07-02 12:00:00,250.43,250.48,250.39,250.45,1896.0,247.3137,247.363,247.2742,247.3334,1896.0
2024-07-02 12:30:00,250.58,250.68,250.52,250.66,4989.0,247.4618,247.5606,247.4025,247.5408,4989.0
2024-07-02 13:00:00,250.66,251.08,250.65,251.04,3954.0,247.5408,247.9556,247.5309,247.9161,3954.0
2024-07-02 13:30:00,250.97,251.36,250.95,251.35,7690.0,247.8469,248.2321,247.8272,248.2222,7690.0
2024-07-02 14:00:00,251.35,251.55,251.35,251.52,3997.0,248.2222,248.4197,248.2222,248.3901,3997.0
2024-07-02 14:30:00,251.54,251.6,251.42,251.58,2543.0,248.4099,248.4691,248.2913,248.4494,2543.0
2024-07-02 15:00:00,251.45,251.66,251.43,251.66,10323.0,248.321,248.5284,248.3012,248.5284,10323.0
2024-07-02 15:30:00,251.59,252.06,251.55,252.06,15508.0,248.4592,248.9234,248.4197,248.9234,15508.0
2024-07-03 09:30:00,252.05,252.37,252.05,252.33,16911.0,248.9135,249.2295,248.9135,249.19,16911.0
2024-07-03 10:00:00,252.5,252.5,252.11,252.22,8608.0,249.3579,249.3579,248.9728,249.0814,8608.0
2024-07-03 10:30:00,252.19,252.47,252.19,252.43,8157.0,249.0518,249.3283,249.0518,249.2888,8157.0
2024-07-03 11:00:00,252.41,252.75,252.41,252.6,8610.0,249.269,249.6048,249.269,249.4567,8610.0
2024-07-03 11:30:00,252.52,252.69,252.47,252.68,11510.0,249.3777,249.5455,249.3283,249.5357,11510.0
2024-07-03 12:00:00,252.71,253.05,252.7,253.03,9139.0,249.5653,249.9011,249.5554,249.8813,9139.0
2024-07-03 12:30:00,253.0,253.35,252.77,253.13,43243.0,249.8517,250.1973,249.6245,249.9801,43243.0
2024-07-05 09:30:00,253.43,253.69,253.21,253.69,33149.0,250.2763,250.5331,250.0591,250.5331,33149.0
2024-07-05 10:00:00,253.69,253.78,253.14,253.51,11392.0,250.5331,250.622,249.9899,250.3553,11392.0
2024-07-05 10:30:00,253.45,253.82,253.43,253.66,3735.0,250.2961,250.6615,250.2763,250.5035,3735.0
2024-07-05 11:00:00,253.55,253.96,253.55,253.88,8468.0,250.3948,250.7997,250.3948,250.7207,8468.0
2024-07-05 11:30:00,253.92,254.24,253.9,254.18,6915.0,250.7602,251.0763,250.7405,251.017,6915.0
2024-07-05 12:00:00,254.14,254.22,254.13,254.21,3758.0,250.9775,251.0565,250.9676,251.0466,3758.0
2024-07-05 12:30:00,254.2,254.2,254.02,254.11,3944.0,251.0368,251.0368,250.859,250.9479,3944.0
2024-07-05 13:00:00,254.21,254.35,254.18,254.3,6063.0,251.0466,251.1849,251.017,251.1355,6063.0
2024-07-05 13:30:00,254.6,254.63,254.57,254.58,357.0,251.4318,251.4614,251.4021,251.412,357.0
2024-07-05 14:00:00,254.47,254.56,254.42,254.47,7593.0,251.3034,251.3923,251.254,251.3034,7593.0
2024-07-05 14:30:00,254.39,254.58,254.38,254.55,3808.0,251.2244,251.412,251.2145,251.3824,3808.0
2024-07-05 15:00:00,254.59,254.62,254.52,254.59,3768.0,251.4219,251.4515,251.3528,251.4219,3768.0
2024-07-05 15:30:00,254.58,254.87,254.53,254.67,12855.0,251.412,251.6984,251.3626,251.5009,12855.0
2024-07-08 09:30:00,255.01,255.37,255.01,255.28,15260.0,251.8367,252.1922,251.8367,252.1033,15260.0
2024-07-08 10:00:00,255.16,255.23,254.92,255.02,12885.0,251.9848,252.0539,251.7478,251.8465,12885.0
2024-07-08 10:30:00,255.06,255.06,254.81,254.87,40318.0,251.886,251.886,251.6392,251.6984,40318.0
2024-07-08 11:00:00,254.9,255.04,254.86,254.96,15515.0,251.728,251.8663,251.6885,251.7873,15515.0
2024-07-08 11:30:00,255.04,255.04,254.78,254.83,97609.0,251.8663,251.8663,251.6095,251.6589,97609.0
2024-07-08 12:00:00,254.77,254.83,254.53,254.54,9135.0,251.5997,251.6589,251.3626,251.3725,9135.0
2024-07-08 12:30:00,254.6,254.76,254.59,254.75,14110.0,251.4318,251.5898,251.4219,251.5799,14110.0
2024-07-08 13:00:00,254.71,254.79,254.61,254.73,25814.0,251.5404,251.6194,251.4416,251.5602,25814.0
2024-07-08 13:30:00,254.8,254.97,254.79,254.86,7499.0,251.6293,251.7972,251.6194,251.6885,7499.0
2024-07-08 14:00:00,254.89,254.98,254.79,254.97,18521.0,251.7182,251.807,251.6194,251.7972,18521.0
2024-07-08 14:30:00,254.91,254.91,254.47,254.82,21315.0,251.7379,251.7379,251.3034,251.649,21315.0
2024-07-08 15:00:00,254.74,254.8,254.65,254.66,25207.0,251.57,251.6293,251.4812,251.491,25207.0
2024-07-08 15:30:00,254.64,255.05,254.61,254.85,14225.0,251.4713,251.8762,251.4416,251.6787,14225.0
2024-07-09 09:30:00,255.46,255.59,255.35,255.59,18948.0,252.2811,252.4095,252.1724,252.4095,18948.0
2024-07-09 10:00:00,255.64,255.65,255.12,255.25,8224.0,252.4588,252.4687,251.9453,252.0737,8224.0
2024-07-09 10:30:00,255.18,255.58,255.18,255.35,6772.0,252.0046,252.3996,252.0046,252.1724,6772.0
2024-07-09 11:00:00,255.41,255.41,255.1,255.23,3985.0,252.2317,252.2317,251.9256,252.0539,3985.0
2024-07-09 11:30:00,255.23,255.47,255.16,255.42,9451.0,252.0539,252.2909,251.9848,252.2416,9451.0
2024-07-09 12:00:00,255.47,255.59,255.4,255.53,4142.0,252.2909,252.4095,252.2218,252.3502,4142.0
2024-07-09 12:30:00,255.56,255.56,255.31,255.46,4196.0,252.3798,252.3798,252.1329,252.2811,4196.0
2024-07-09 13:00:00,255.53,255.7,255.11,255.22,8442.0,252.3502,252.5181,251.9354,252.0441,8442.0
2024-07-09 13:30:00,255.25,255.35,255.24,255.27,8567.0,252.0737,252.1724,252.0638,252.0934,8567.0
2024-07-09 14:00:00,255.27,255.27,255.09,255.1,9279.0,252.0934,252.0934,251.9157,251.9256,9279.0
2024-07-09 14:30:00,255.07,255.3,255.04,255.14,9818.0,251.8959,252.1231,251.8663,251.9651,9818.0
2024-07-09 15:00:00,255.13,255.14,255.0,255.08,8272.0,251.9552,251.9651,251.8268,251.9058,8272.0
2024-07-09 15:30:00,255.09,255.24,255.03,255.11,18648.0,251.9157,252.0638,251.8564,251.9354,18648.0
2024-07-10 09:30:00,255.61,255.85,255.57,255.79,28352.0,252.4292,252.6662,252.3897,252.607,28352.0
2024-07-10 10:00:00,255.91,255.99,255.8,255.83,5077.0,252.7255,252.8045,252.6168,252.6465,5077.0
2024-07-10 10:30:00,255.76,255.76,255.59,255.61,2838.0,252.5773,252.5773,252.4095,252.4292,2838.0
2024-07-10 11:00:00,255.64,255.93,255.53,255.92,7662.0,252.4588,252.7452,252.3502,252.7353,7662.0
2024-07-10 11:30:00,255.98,256.04,255.93,256.02,4353.0,252.7946,252.8539,252.7452,252.8341,4353.0
2024-07-10 12:00:00,256.04,256.55,256.03,256.5,6039.0,252.8539,253.3575,252.844,253.3081,6039.0
2024-07-10 12:30:00,256.47,256.69,256.44,256.67,4728.0,253.2785,253.4958,253.2489,253.476,4728.0
2024-07-10 13:00:00,256.72,256.86,256.68,256.68,1001.0,253.5254,253.6636,253.4859,253.4859,1001.0
2024-07-10 13:30:00,256.67,256.91,256.67,256.89,5871.0,253.476,253.713,253.476,253.6933,5871.0
2024-07-10 14:00:00,256.92,256.95,256.78,256.79,6529.0,253.7229,253.7525,253.5846,253.5945,6529.0
2024-07-10 14:30:00,256.8,257.07,256.8,257.0,10281.0,253.6044,253.871,253.6044,253.8019,10281.0
2024-07-10 15:00:00,256.98,257.06,256.95,257.04,4672.0,253.7822,253.8612,253.7525,253.8414,4672.0
2024-07-10 15:30:00,257.0,257.76,257.0,257.59,12349.0,253.8019,254.5524,253.8019,254.3846,12349.0
2024-07-11 09:30:00,257.78,257.88,257.6,257.82,21974.0,254.5722,254.671,254.3944,254.6117,21974.0
2024-07-11 10:00:00,257.88,258.03,256.67,256.96,9728.0,254.671,254.8191,253.476,253.7624,9728.0
2024-07-11 10:30:00,257.14,257.15,256.41,256.41,4403.0,253.9402,253.95,253.2192,253.2192,4403.0
2024-07-11 11:00:00,256.37,256.61,255.75,255.82,4769.0,253.1797,253.4168,252.5675,252.6366,4769.0
2024-07-11 11:30:00,255.72,255.76,255.48,255.53,4172.0,252.5378,252.5773,252.3008,252.3502,4172.0
2024-07-11 12:00:00,255.49,255.77,255.25,255.5,9069.0,252.3107,252.5872,252.0737,252.3206,9069.0
2024-07-11 12:30:00,255.73,255.94,255.27,255.39,2885.0,252.5477,252.7551,252.0934,252.2119,2885.0
2024-07-11 13:00:00,255.34,255.64,255.18,255.57,17711.0,252.1626,252.4588,252.0046,252.3897,17711.0
2024-07-11 13:30:00,255.5,255.51,255.06,255.07,7644.0,252.3206,252.3304,251.886,251.8959,7644.0
2024-07-11 14:00:00,255.11,255.5,255.05,255.24,7854.0,251.9354,252.3206,251.8762,252.0638,7854.0
2024-07-11 14:30:00,255.22,255.7,255.22,255.63,7499.0,252.0441,252.5181,252.0441,252.449,7499.0
2024-07-11 15:00:00,255.67,255.76,255.42,255.42,10950.0,252.4885,252.5773,252.2416,252.2416,10950.0
2024-07-11 15:30:00,255.49,255.84,255.35,255.35,14023.0,252.3107,252.6563,252.1724,252.1724,14023.0
2024-07-12 09:30:00,255.84,256.52,255.72,256.52,18248.0,252.6563,253.3279,252.5378,253.3279,18248.0
2024-07-12 10:00:00,256.56,256.9,256.44,256.84,5125.0,253.3674,253.7032,253.2489,253.6439,5125.0
2024-07-12 10:30:00,256.89,257.55,256.87,257.51,2711.0,253.6933,254.3451,253.6735,254.3056,2711.0
2024-07-12 11:00:00,257.58,257.75,257.54,257.75,7716.0,254.3747,254.5426,254.3352,254.5426,7716.0
2024-07-12 11:30:00,257.71,257.76,257.4,257.4,4383.0,254.5031,254.5524,254.1969,254.1969,4383.0
2024-07-12 12:00:00,257.26,257.42,257.02,257.26,7268.0,254.0587,254.2167,253.8217,254.0587,7268.0
2024-07-12 12:30:00,257.31,257.6,257.2,257.6,3360.0,254.108,254.3944,253.9994,254.3944,3360.0
2024-07-12 13:00:00,257.71,257.98,257.67,257.93,15477.0,254.5031,254.7697,254.4636,254.7203,15477.0
2024-07-12 13:30:00,258.02,258.61,258.02,258.46,7470.0,254.8092,255.3919,254.8092,255.2437,7470.0
2024-07-12 14:00:00,258.27,258.51,258.13,258.24,5636.0,255.0561,255.2931,254.9178,255.0265,5636.0
2024-07-12 14:30:00,258.31,258.45,258.21,258.45,5986.0,255.0956,255.2339,254.9969,255.2339,5986.0
2024-07-12 15:00:00,258.44,258.45,258.14,258.27,7296.0,255.224,255.2339,254.9277,255.0561,7296.0
2024-07-12 15:30:00,258.21,258.21,256.51,256.92,16780.0,254.9969,254.9969,253.318,253.7229,16780.0
2024-07-15 09:30:00,257.99,258.21,257.7,257.88,20851.0,254.7796,254.9969,254.4932,254.671,20851.0
2024-07-15 10:00:00,258.0,258.25,258.0,258.25,3833.0,254.7895,255.0364,254.7895,255.0364,3833.0
2024-07-15 10:30:00,258.37,258.74,258.36,258.73,4921.0,255.1549,255.5203,255.145,255.5104,4921.0
2024-07-15 11:00:00,258.93,259.18,258.8,258.85,8870.0,255.7079,255.9548,255.5795,255.6289,8870.0
2024-07-15 11:30:00,258.69,258.84,258.5,258.78,30409.0,255.4709,255.619,255.2832,255.5598,30409.0
2024-07-15 12:00:00,258.74,258.74,258.09,258.37,12684.0,255.5203,255.5203,254.8783,255.1549,12684.0
2024-07-15 12:30:00,258.34,258.34,258.06,258.18,6897.0,255.1252,255.1252,254.8487,254.9672,6897.0
2024-07-15 13:00:00,257.81,258.14,257.8,257.83,7982.0,254.6018,254.9277,254.592,254.6216,7982.0
2024-07-15 13:30:00,257.71,257.71,257.37,257.54,4658.0,254.5031,254.5031,254.1673,254.3352,4658.0
2024-07-15 14:00:00,257.44,257.74,257.36,257.74,7828.0,254.2364,254.5327,254.1574,254.5327,7828.0
2024-07-15 14:30:00,257.82,258.09,257.79,258.0,7324.0,254.6117,254.8783,254.5821,254.7895,7324.0
2024-07-15 15:00:00,258.08,258.17,257.92,257.94,6447.0,254.8685,254.9573,254.7105,254.7302,6447.0
2024-07-15 15:30:00,257.94,258.07,256.92,257.71,11958.0,254.7302,254.8586,253.7229,254.5031,11958.0
2024-07-16 09:30:00,258.44,258.67,258.29,258.39,20210.0,255.224,255.4511,255.0759,255.1746,20210.0
2024-07-16 10:00:00,258.38,258.38,258.02,258.2,5231.0,255.1647,255.1647,254.8092,254.987,5231.0
2024-07-16 10:30:00,258.22,258.68,258.14,258.47,5310.0,255.0067,255.461,254.9277,255.2536,5310.0
2024-07-16 11:00:00,258.48,259.03,258.48,258.54,6318.0,255.2635,255.8066,255.2635,255.3227,6318.0
2024-07-16 11:30:00,258.59,258.59,258.34,258.48,4146.0,255.3721,255.3721,255.1252,255.2635,4146.0
2024-07-16 12:00:00,258.49,258.53,258.12,258.17,5957.0,255.2734,255.3129,254.908,254.9573,5957.0
2024-07-16 12:30:00,258.17,258.48,258.12,258.47,4229.0,254.9573,255.2635,254.908,255.2536,4229.0
2024-07-16 13:00:00,258.57,258.57,258.26,258.31,4210.0,255.3524,255.3524,255.0462,255.0956,4210.0
2024-07-16 13:30:00,258.16,258.46,258.13,258.46,1944.0,254.9475,255.2437,254.9178,255.2437,1944.0
2024-07-16 14:00:00,258.36,258.62,258.24,258.62,7294.0,255.145,255.4017,255.0265,255.4017,7294.0
2024-07-16 14:30:00,258.53,259.02,258.52,259.01,4434.0,255.3129,255.7968,255.303,255.7869,4434.0
2024-07-16 15:00:00,259.07,259.07,258.85,259.0,13492.0,255.8461,255.8461,255.6289,255.777,13492.0
2024-07-16 15:30:00,258.91,259.33,258.85,259.24,8986.0,255.6881,256.1029,255.6289,256.014,8986.0
2024-07-17 09:30:00,256.34,257.11,256.34,256.98,15545.0,253.1501,253.9105,253.1501,253.7822,15545.0
2024-07-17 10:00:00,256.64,256.64,256.0,256.31,23475.0,253.4464,253.4464,252.8144,253.1205,23475.0
2024-07-17 10:30:00,256.29,256.45,256.04,256.11,5766.0,253.1007,253.2588,252.8539,252.923,5766.0
2024-07-17 11:00:00,256.07,256.27,255.95,256.07,8142.0,252.8835,253.081,252.765,252.8835,8142.0
2024-07-17 11:30:00,256.08,256.16,255.91,256.03,2118.0,252.8934,252.9724,252.7255,252.844,2118.0
2024-07-17 12:00:00,256.15,256.15,255.65,255.65,7806.0,252.9625,252.9625,252.4687,252.4687,7806.0
2024-07-17 12:30:00,255.64,255.95,255.51,255.93,9493.0,252.4588,252.765,252.3304,252.7452,9493.0
2024-07-17 13:00:00,255.84,255.84,255.36,255.56,5175.0,252.6563,252.6563,252.1823,252.3798,5175.0
2024-07-17 13:30:00,255.64,255.88,255.58,255.58,13376.0,252.4588,252.6958,252.3996,252.3996,13376.0
2024-07-17 14:00:00,255.51,255.94,255.5,255.92,6057.0,252.3304,252.7551,252.3206,252.7353,6057.0
2024-07-17 14:30:00,255.95,256.12,255.6,255.63,5366.0,252.765,252.9329,252.4193,252.449,5366.0
2024-07-17 15:00:00,255.68,256.04,255.57,255.91,7033.0,252.4983,252.8539,252.3897,252.7255,7033.0
2024-07-17 15:30:00,255.9,255.98,255.52,255.64,16845.0,252.7156,252.7946,252.3403,252.4588,16845.0
2024-07-18 09:30:00,256.33,256.33,255.82,256.25,21723.0,253.1402,253.1402,252.6366,253.0612,21723.0
2024-07-18 10:00:00,256.34,256.56,256.21,256.42,9349.0,253.1501,253.3674,253.0217,253.2291,9349.0
2024-07-18 10:30:00,256.22,256.22,254.9,255.58,10480.0,253.0316,253.0316,251.728,252.3996,10480.0
2024-07-18 11:00:00,255.38,255.49,254.03,254.03,8707.0,252.2021,252.3107,250.8689,250.8689,8707.0
2024-07-18 11:30:00,253.94,254.16,253.49,253.56,11405.0,250.78,250.9972,250.3356,250.4047,11405.0
2024-07-18 12:00:00,253.6,253.76,253.33,253.54,12171.0,250.4442,250.6022,250.1776,250.385,12171.0
2024-07-18 12:30:00,253.74,254.19,253.7,254.19,17253.0,250.5825,251.0269,250.543,251.0269,17253.0
2024-07-18 13:00:00,254.18,254.46,253.82,254.2,11755.0,251.017,251.2935,250.6615,251.0368,11755.0
2024-07-18 13:30:00,254.35,254.41,253.85,253.89,4743.0,251.1849,251.2441,250.6911,250.7306,4743.0
2024-07-18 14:00:00,253.88,253.89,253.43,253.44,14013.0,250.7207,250.7306,250.2763,250.2862,14013.0
2024-07-18 14:30:00,253.34,253.51,252.95,253.31,7964.0,250.1875,250.3553,249.8023,250.1578,7964.0
2024-07-18 15:00:00,253.32,253.51,252.51,252.87,22772.0,250.1677,250.3553,249.3678,249.7233,22772.0
2024-07-18 15:30:00,252.87,253.97,252.78,253.46,19555.0,249.7233,250.8096,249.6344,250.306,19555.0
2024-07-19 09:30:00,253.5,254.16,253.1,253.6,18807.0,250.3455,250.9972,249.9504,250.4442,18807.0
2024-07-19 10:00:00,253.6,253.69,252.85,252.85,7419.0,250.4442,250.5331,249.7035,249.7035,7419.0
2024-07-19 10:30:00,252.91,253.13,252.74,252.86,3730.0,249.7628,249.9801,249.5949,249.7134,3730.0
2024-07-19 11:00:00,252.93,253.15,252.23,252.23,6081.0,249.7826,249.9998,249.0913,249.0913,6081.0
2024-07-19 11:30:00,252.16,252.74,251.98,252.73,7137.0,249.0221,249.5949,248.8444,249.585,7137.0
2024-07-19 12:00:00,252.77,252.97,252.39,252.39,9248.0,249.6245,249.8221,249.2493,249.2493,9248.0
2024-07-19 12:30:00,252.41,252.42,251.89,252.11,10912.0,249.269,249.2789,248.7555,248.9728,10912.0
2024-07-19 13:00:00,252.04,252.04,251.49,251.73,14733.0,248.9036,248.9036,248.3605,248.5975,14733.0
2024-07-19 13:30:00,251.66,252.1,251.56,252.1,5013.0,248.5284,248.9629,248.4296,248.9629,5013.0
2024-07-19 14:00:00,252.02,252.21,251.79,251.9,2924.0,248.8839,249.0715,248.6567,248.7654,2924.0
2024-07-19 14:30:00,251.81,251.9,251.47,251.9,2935.0,248.6765,248.7654,248.3407,248.7654,2935.0
2024-07-19 15:00:00,252.06,252.55,252.06,252.35,9036.0,248.9234,249.4073,248.9234,249.2098,9036.0
2024-07-19 15:30:00,252.36,252.36,251.51,251.86,33025.0,249.2196,249.2196,248.3802,248.7259,33025.0
2024-07-22 09:30:00,253.75,254.32,253.36,253.55,31717.0,250.5924,251.1553,250.2072,250.3948,31717.0
2024-07-22 10:00:00,253.31,253.58,253.02,253.48,8725.0,250.1578,250.4245,249.8714,250.3257,8725.0
2024-07-22 10:30:00,253.62,254.33,253.62,254.18,6459.0,250.464,251.1651,250.464,251.017,6459.0
2024-07-22 11:00:00,254.31,254.33,253.18,253.18,11034.0,251.1454,251.1651,250.0294,250.0294,11034.0
2024-07-22 11:30:00,253.0,253.21,252.86,253.21,8754.0,249.8517,250.0591,249.7134,250.0591,8754.0
2024-07-22 12:00:00,253.18,253.43,252.93,253.27,8448.0,250.0294,250.2763,249.7826,250.1183,8448.0
2024-07-22 12:30:00,253.25,254.05,253.2,253.93,8159.0,250.0986,250.8886,250.0492,250.7701,8159.0
2024-07-22 13:00:00,254.09,254.34,254.09,254.29,11863.0,250.9281,251.175,250.9281,251.1256,11863.0
2024-07-22 13:30:00,254.25,254.48,254.22,254.43,6765.0,251.0861,251.3133,251.0565,251.2639,6765.0
2024-07-22 14:00:00,254.46,254.68,254.33,254.47,7403.0,251.2935,251.5108,251.1651,251.3034,7403.0
2024-07-22 14:30:00,254.64,254.73,254.56,254.58,20576.0,251.4713,251.5602,251.3923,251.412,20576.0
2024-07-22 15:00:00,254.33,254.62,254.24,254.46,12608.0,251.1651,251.4515,251.0763,251.2935,12608.0
2024-07-22 15:30:00,254.37,254.67,254.36,254.53,16503.0,251.2046,251.5009,251.1948,251.3626,16503.0
2024-07-23 09:30:00,254.43,254.99,254.24,254.67,14172.0,251.2639,251.8169,251.0763,251.5009,14172.0
2024-07-23 10:00:00,254.9,255.35,254.86,255.13,12057.0,251.728,252.1724,251.6885,251.9552,12057.0
2024-07-23 10:30:00,255.17,255.19,254.43,254.66,4152.0,251.9947,252.0144,251.2639,251.491,4152.0
2024-07-23 11:00:00,254.84,255.44,254.84,255.38,4973.0,251.6688,252.2613,251.6688,252.2021,4973.0
2024-07-23 11:30:00,255.36,255.39,255.23,255.3,5750.0,252.1823,252.2119,252.0539,252.1231,5750.0
2024-07-23 12:00:00,255.25,255.29,254.62,254.73,7160.0,252.0737,252.1132,251.4515,251.5602,7160.0
2024-07-23 12:30:00,254.71,254.73,254.36,254.51,5441.0,251.5404,251.5602,251.1948,251.3429,5441.0
2024-07-23 13:00:00,254.5,254.69,254.33,254.58,5361.0,251.333,251.5207,251.1651,251.412,5361.0
2024-07-23 13:30:00,254.46,254.83,254.42,254.83,3345.0,251.2935,251.6589,251.254,251.6589,3345.0
2024-07-23 14:00:00,254.88,254.95,254.52,254.59,3090.0,251.7083,251.7774,251.3528,251.4219,3090.0
2024-07-23 14:30:00,254.64,254.83,254.62,254.71,4653.0,251.4713,251.6589,251.4515,251.5404,4653.0
2024-07-23 15:00:00,254.67,254.81,254.62,254.74,4512.0,251.5009,251.6392,251.4515,251.57,4512.0
2024-07-23 15:30:00,254.68,254.74,253.9,254.13,224290.0,251.5108,251.57,250.7405,250.9676,224290.0
2024-07-24 09:30:00,251.7,251.98,250.72,250.84,26955.0,248.5679,248.8444,247.6001,247.7186,26955.0
2024-07-24 10:00:00,250.71,250.76,250.3,250.4,5997.0,247.5902,247.6396,247.1853,247.284,5997.0
2024-07-24 10:30:00,250.54,250.58,250.17,250.31,17785.0,247.4223,247.4618,247.0569,247.1952,17785.0
2024-07-24 11:00:00,250.28,250.28,249.62,249.86,21505.0,247.1655,247.1655,246.5137,246.7508,21505.0
2024-07-24 11:30:00,249.89,250.09,249.71,249.72,11751.0,246.7804,246.9779,246.6026,246.6125,11751.0
2024-07-24 12:00:00,249.63,249.87,249.46,249.65,7097.0,246.5236,246.7606,246.3557,246.5434,7097.0
2024-07-24 12:30:00,249.58,249.68,249.38,249.55,5564.0,246.4742,246.573,246.2767,246.4446,5564.0
2024-07-24 13:00:00,249.5,249.9,249.48,249.68,6833.0,246.3952,246.7903,246.3755,246.573,6833.0
2024-07-24 13:30:00,249.58,249.95,249.47,249.52,4393.0,246.4742,246.8396,246.3656,246.415,4393.0
2024-07-24 14:00:00,249.45,249.6,249.19,249.2,9895.0,246.3459,246.494,246.0891,246.099,9895.0
2024-07-24 14:30:00,249.31,249.31,248.52,248.83,23251.0,246.2076,246.2076,245.4274,245.7336,23251.0
2024-07-24 15:00:00,248.63,248.78,248.46,248.46,13655.0,245.5361,245.6842,245.3682,245.3682,13655.0
2024-07-24 15:30:00,248.41,248.96,247.96,248.25,16724.0,245.3188,245.862,244.8744,245.1608,16724.0
2024-07-25 09:30:00,248.17,248.34,247.51,247.7,22914.0,245.0818,245.2497,244.43,244.6176,22914.0
2024-07-25 10:00:00,247.51,247.93,246.66,247.92,15626.0,244.43,244.8448,243.5906,244.8349,15626.0
2024-07-25 10:30:00,247.87,248.75,247.71,248.75,7349.0,244.7855,245.6546,244.6275,245.6546,7349.0
2024-07-25 11:00:00,248.9,249.74,248.65,249.1,6191.0,245.8027,246.6323,245.5558,246.0002,6191.0
2024-07-25 11:30:00,249.03,249.31,248.84,249.31,3479.0,245.9311,246.2076,245.7434,246.2076,3479.0
2024-07-25 12:00:00,249.56,250.6,249.25,250.51,38036.0,246.4545,247.4815,246.1483,247.3927,38036.0
2024-07-25 12:30:00,250.53,250.68,250.33,250.5,10367.0,247.4124,247.5606,247.2149,247.3828,10367.0
2024-07-25 13:00:00,250.52,251.0,249.83,249.92,11425.0,247.4025,247.8766,246.7211,246.81,11425.0
2024-07-25 13:30:00,249.94,249.98,249.61,249.82,10009.0,246.8298,246.8693,246.5039,246.7113,10009.0
2024-07-25 14:00:00,249.72,249.72,248.95,249.08,15219.0,246.6125,246.6125,245.8521,245.9805,15219.0
2024-07-25 14:30:00,249.23,249.32,248.01,248.12,9325.0,246.1286,246.2175,244.9238,245.0324,9325.0
2024-07-25 15:00:00,248.31,249.36,248.09,249.05,9880.0,245.22,246.257,245.0028,245.9508,9880.0
2024-07-25 15:30:00,249.11,249.18,246.89,246.89,19775.0,246.0101,246.0792,243.8177,243.8177,19775.0
2024-07-26 09:30:00,248.74,249.03,248.47,249.03,27042.0,245.6447,245.9311,245.3781,245.9311,27042.0
2024-07-26 10:00:00,248.99,249.82,248.79,249.52,8648.0,245.8916,246.7113,245.6941,246.415,8648.0
2024-07-26 10:30:00,249.21,249.21,248.43,248.93,9056.0,246.1088,246.1088,245.3386,245.8323,9056.0
2024-07-26 11:00:00,249.38,249.46,248.97,249.13,5177.0,246.2767,246.3557,245.8718,246.0298,5177.0
2024-07-26 11:30:00,249.29,249.72,249.07,249.71,3930.0,246.1878,246.6125,245.9706,246.6026,3930.0
2024-07-26 12:00:00,249.91,250.45,249.9,250.35,5954.0,246.8001,247.3334,246.7903,247.2347,5954.0
2024-07-26 12:30:00,250.2,250.8,250.14,250.78,3973.0,247.0865,247.6791,247.0273,247.6593,3973.0
2024-07-26 13:00:00,250.75,250.84,250.59,250.84,4352.0,247.6297,247.7186,247.4717,247.7186,4352.0
2024-07-26 13:30:00,250.9,250.9,249.56,249.94,7441.0,247.7778,247.7778,246.4545,246.8298,7441.0
2024-07-26 14:00:00,249.97,250.15,249.85,250.07,1643.0,246.8594,247.0371,246.7409,246.9581,1643.0
2024-07-26 14:30:00,249.7,249.85,249.29,249.32,6261.0,246.5927,246.7409,246.1878,246.2175,6261.0
2024-07-26 15:00:00,249.21,249.86,249.14,249.83,6699.0,246.1088,246.7508,246.0397,246.7211,6699.0
2024-07-26 15:30:00,249.55,249.84,249.0,249.67,9777.0,246.4446,246.731,245.9015,246.5631,9777.0
2024-07-29 09:30:00,250.55,250.67,249.98,250.67,22263.0,247.4322,247.5507,246.8693,247.5507,22263.0
2024-07-29 10:00:00,250.66,250.88,250.03,250.04,10784.0,247.5408,247.7581,246.9186,246.9285,10784.0
2024-07-29 10:30:00,250.16,250.16,249.62,249.62,5045.0,247.047,247.047,246.5137,246.5137,5045.0
2024-07-29 11:00:00,249.63,249.63,249.24,249.29,5749.0,246.5236,246.5236,246.1385,246.1878,5749.0
2024-07-29 11:30:00,249.52,250.03,249.01,249.99,2456.0,246.415,246.9186,245.9113,246.8791,2456.0
2024-07-29 12:00:00,250.3,250.74,250.26,250.42,5025.0,247.1853,247.6198,247.1458,247.3038,5025.0
2024-07-29 12:30:00,250.62,250.67,250.52,250.67,1146.0,247.5013,247.5507,247.4025,247.5507,1146.0
2024-07-29 13:00:00,250.49,250.8,250.11,250.11,35576.0,247.3729,247.6791,246.9976,246.9976,35576.0
2024-07-29 13:30:00,250.11,250.27,249.95,250.22,3441.0,246.9976,247.1557,246.8396,247.1063,3441.0
2024-07-29 14:00:00,250.04,250.05,249.8,249.99,5383.0,246.9285,246.9384,246.6915,246.8791,5383.0
2024-07-29 14:30:00,249.71,250.01,249.7,250.01,5381.0,246.6026,246.8989,246.5927,246.8989,5381.0
2024-07-29 15:00:00,249.93,250.22,249.89,250.15,5898.0,246.8199,247.1063,246.7804,247.0371,5898.0
2024-07-29 15:30:00,250.2,250.4,249.72,249.86,27268.0,247.0865,247.284,246.6125,246.7508,27268.0
2024-07-30 09:30:00,250.36,251.02,250.33,250.48,22667.0,247.2445,247.8963,247.2149,247.363,22667.0
2024-07-30 10:00:00,250.57,250.57,249.87,249.92,3346.0,247.4519,247.4519,246.7606,246.81,3346.0
2024-07-30 10:30:00,249.9,249.9,249.49,249.54,3732.0,246.7903,246.7903,246.3854,246.4347,3732.0
2024-07-30 11:00:00,249.43,249.44,248.33,248.75,6284.0,246.3261,246.336,245.2398,245.6546,6284.0
2024-07-30 11:30:00,248.62,248.62,247.87,247.89,14300.0,245.5262,245.5262,244.7855,244.8053,14300.0
2024-07-30 12:00:00,248.04,248.15,247.69,247.81,4170.0,244.9534,245.062,244.6078,244.7263,4170.0
2024-07-30 12:30:00,247.92,248.13,247.08,247.13,16756.0,244.8349,245.0423,244.0054,244.0547,16756.0
2024-07-30 13:00:00,247.07,247.81,246.95,247.69,4968.0,243.9955,244.7263,243.877,244.6078,4968.0
2024-07-30 13:30:00,247.85,248.25,247.85,248.16,8171.0,244.7658,245.1608,244.7658,245.0719,8171.0
2024-07-30 14:00:00,248.26,248.78,248.08,248.46,4636.0,245.1707,245.6842,244.9929,245.3682,4636.0
2024-07-30 14:30:00,248.38,248.57,248.09,248.1,4136.0,245.2892,245.4768,245.0028,245.0127,4136.0
2024-07-30 15:00:00,248.08,248.44,248.02,248.34,12933.0,244.9929,245.3484,244.9337,245.2497,12933.0
2024-07-30 15:30:00,248.34,249.24,248.28,248.49,15633.0,245.2497,246.1385,245.1904,245.3978,15633.0
2024-07-31 09:30:00,251.87,251.87,251.27,251.65,20840.0,248.7357,248.7357,248.1432,248.5185,20840.0
2024-07-31 10:00:00,251.79,252.47,251.79,252.36,4804.0,248.6567,249.3283,248.6567,249.2196,4804.0
2024-07-31 10:30:00,252.46,252.77,252.08,252.09,1877.0,249.3184,249.6245,248.9431,248.953,1877.0
2024-07-31 11:00:00,252.49,252.75,252.4,252.69,3649.0,249.348,249.6048,249.2591,249.5455,3649.0
2024-07-31 11:30:00,252.87,253.0,252.38,252.38,2780.0,249.7233,249.8517,249.2394,249.2394,2780.0
2024-07-31 12:00:00,252.5,252.65,252.36,252.45,5553.0,249.3579,249.506,249.2196,249.3085,5553.0
2024-07-31 12:30:00,252.41,252.62,252.26,252.26,8470.0,249.269,249.4764,249.1209,249.1209,8470.0
2024-07-31 13:00:00,252.5,252.64,252.18,252.18,11074.0,249.3579,249.4962,249.0419,249.0419,11074.0
2024-07-31 13:30:00,251.85,252.54,251.85,252.54,688.0,248.716,249.3974,248.716,249.3974,688.0
2024-07-31 14:00:00,252.02,252.73,252.02,252.6,4351.0,248.8839,249.585,248.8839,249.4567,4351.0
2024-07-31 14:30:00,252.79,253.74,252.67,253.62,5630.0,249.6443,250.5825,249.5258,250.464,5630.0
2024-07-31 15:00:00,253.55,253.7,251.92,252.1,10225.0,250.3948,250.543,248.7851,248.9629,10225.0
2024-07-31 15:30:00,251.88,253.17,251.86,252.47,20247.0,248.7456,250.0196,248.7259,249.3283,20247.0
2024-08-01 09:30:00,253.21,254.34,253.21,254.06,16091.0,250.0591,251.175,250.0591,250.8985,16091.0
2024-08-01 10:00:00,253.79,254.03,252.24,252.56,23234.0,250.6319,250.8689,249.1011,249.4172,23234.0
2024-08-01 10:30:00,252.17,252.17,251.0,251.0,66076.0,249.032,249.032,247.8766,247.8766,66076.0
2024-08-01 11:00:00,251.08,251.08,250.42,250.58,11345.0,247.9556,247.9556,247.3038,247.4618,11345.0
2024-08-01 11:30:00,250.5,250.5,249.51,249.98,12149.0,247.3828,247.3828,246.4051,246.8693,12149.0
2024-08-01 12:00:00,249.76,250.55,249.76,249.9,13774.0,246.652,247.4322,246.652,246.7903,13774.0
2024-08-01 12:30:00,249.75,249.77,249.14,249.4,2998.0,246.6421,246.6619,246.0397,246.2965,2998.0
2024-08-01 13:00:00,249.28,249.28,248.55,248.79,10695.0,246.178,246.178,245.4571,245.6941,10695.0
2024-08-01 13:30:00,248.55,248.75,247.88,248.75,9338.0,245.4571,245.6546,244.7954,245.6546,9338.0
2024-08-01 14:00:00,248.74,248.74,247.53,247.62,13537.0,245.6447,245.6447,244.4498,244.5386,13537.0
2024-08-01 14:30:00,247.57,247.83,247.44,247.7,27063.0,244.4893,244.746,244.3609,244.6176,27063.0
2024-08-01 15:00:00,247.6,248.23,247.49,248.23,16311.0,244.5189,245.141,244.4102,245.141,16311.0
2024-08-01 15:30:00,248.39,249.13,248.19,248.9,21478.0,245.299,246.0298,245.1015,245.8027,21478.0
2024-08-02 09:30:00,245.29,246.08,244.71,244.76,33977.0,242.2376,243.0178,241.6648,241.7142,33977.0
2024-08-02 10:00:00,244.86,245.03,242.76,243.23,11032.0,241.813,241.9809,239.7391,240.2033,11032.0
2024-08-02 10:30:00,243.15,243.56,242.44,242.54,13842.0,240.1243,240.5292,239.4231,239.5218,13842.0
2024-08-02 11:00:00,242.59,242.85,242.27,242.56,12576.0,239.5712,239.828,239.2552,239.5416,12576.0
2024-08-02 11:30:00,242.8,244.11,242.73,243.89,10417.0,239.7786,241.0723,239.7095,240.855,10417.0
2024-08-02 12:00:00,243.76,244.3,243.44,244.13,6415.0,240.7267,241.2599,240.4106,241.0921,6415.0
2024-08-02 12:30:00,244.17,244.39,243.2,243.51,5634.0,241.1316,241.3488,240.1736,240.4798,5634.0
2024-08-02 13:00:00,243.46,243.7,243.25,243.37,5458.0,240.4304,240.6674,240.223,240.3415,5458.0
2024-08-02 13:30:00,243.15,243.19,242.82,242.86,28517.0,240.1243,240.1638,239.7984,239.8379,28517.0
2024-08-02 14:00:00,242.9,243.68,242.73,243.68,19715.0,239.8774,240.6477,239.7095,240.6477,19715.0
2024-08-02 14:30:00,243.74,243.97,243.39,243.44,26182.0,240.7069,240.9341,240.3613,240.4106,26182.0
2024-08-02 15:00:00,243.68,244.08,243.26,243.97,10762.0,240.6477,241.0427,240.2329,240.9341,10762.0
2024-08-02 15:30:00,244.09,244.35,243.22,244.25,17278.0,241.0526,241.3093,240.1934,241.2106,17278.0
2024-08-05 09:30:00,233.62,237.17,233.4,236.45,43215.0,230.7128,234.2187,230.4956,233.5076,43215.0
2024-08-05 10:00:00,236.3,238.57,235.85,235.85,46765.0,233.3595,235.6012,232.9151,232.9151,46765.0
2024-08-05 10:30:00,235.94,237.87,235.92,236.57,26225.0,233.004,234.91,232.9842,233.6261,26225.0
2024-08-05 11:00:00,236.61,238.7,236.25,238.28,21831.0,233.6656,235.7296,233.3101,235.3149,21831.0
2024-08-05 11:30:00,238.33,239.19,237.9,238.59,24392.0,235.3642,236.2135,234.9396,235.621,24392.0
2024-08-05 12:00:00,238.62,239.8,238.28,239.75,22698.0,235.6506,236.8159,235.3149,236.7666,22698.0
2024-08-05 12:30:00,239.71,239.71,237.73,237.95,36134.0,236.7271,236.7271,234.7717,234.989,36134.0
2024-08-05 13:00:00,237.89,238.66,237.59,238.21,23896.0,234.9297,235.6901,234.6334,235.2457,23896.0
2024-08-05 13:30:00,238.27,238.66,237.79,237.84,24922.0,235.305,235.6901,234.831,234.8803,24922.0
2024-08-05 14:00:00,237.91,237.91,237.33,237.82,48976.0,234.9495,234.9495,234.3767,234.8606,48976.0
2024-08-05 14:30:00,237.81,238.0,236.31,236.39,22518.0,234.8507,235.0383,233.3694,233.4484,22518.0
2024-08-05 15:00:00,236.53,236.96,236.19,236.68,34723.0,233.5866,234.0113,233.2509,233.7348,34723.0
2024-08-05 15:30:00,236.93,237.21,236.04,237.16,37965.0,233.9817,234.2582,233.1027,234.2088,37965.0
2024-08-06 09:30:00,238.26,239.29,237.33,238.96,34127.0,235.2951,236.3123,234.3767,235.9864,34127.0
2024-08-06 10:00:00,238.93,240.16,238.93,239.63,8586.0,235.9568,237.1715,235.9568,236.6481,8586.0
2024-08-06 10:30:00,239.59,241.14,239.43,240.68,14054.0,236.6086,238.1393,236.4505,237.685,14054.0
2024-08-06 11:00:00,240.86,240.95,239.47,239.47,8193.0,237.8628,237.9516,236.49,236.49,8193.0
2024-08-06 11:30:00,239.62,240.97,239.47,240.97,12752.0,236.6382,237.9714,236.49,237.9714,12752.0
2024-08-06 12:00:00,241.18,241.49,240.96,240.99,9285.0,238.1788,238.4849,237.9615,237.9911,9285.0
2024-08-06 12:30:00,241.19,241.99,240.97,241.98,11465.0,238.1886,238.9787,237.9714,238.9688,11465.0
2024-08-06 13:00:00,241.75,242.02,241.69,241.84,9229.0,238.7417,239.0083,238.6824,238.8306,9229.0
2024-08-06 13:30:00,241.97,242.09,241.7,242.0,7132.0,238.9589,239.0774,238.6923,238.9886,7132.0
2024-08-06 14:00:00,241.91,242.31,241.52,242.28,15423.0,238.8997,239.2947,238.5145,239.2651,15423.0
2024-08-06 14:30:00,242.38,242.76,241.75,241.75,17958.0,239.3638,239.7391,238.7417,238.7417,17958.0
2024-08-06 15:00:00,241.78,241.78,240.64,241.54,25220.0,238.7713,238.7713,237.6455,238.5343,25220.0
2024-08-06 15:30:00,241.26,241.5,239.26,239.28,44314.0,238.2578,238.4948,236.2827,236.3024,44314.0
2024-08-07 09:30:00,241.92,243.23,241.92,243.23,31453.0,238.9096,240.2033,238.9096,240.2033,31453.0
2024-08-07 10:00:00,243.47,243.62,242.18,242.35,29403.0,240.4403,240.5884,239.1663,239.3342,29403.0
2024-08-07 10:30:00,242.29,243.37,242.27,243.23,2930.0,239.275,240.3415,239.2552,240.2033,2930.0
2024-08-07 11:00:00,243.3,243.4,242.51,242.52,6047.0,240.2724,240.3711,239.4922,239.5021,6047.0
2024-08-07 11:30:00,242.93,242.93,241.72,242.01,9924.0,239.907,239.907,238.7121,238.9984,9924.0
2024-08-07 12:00:00,241.69,242.05,241.17,241.93,26969.0,238.6824,239.0379,238.1689,238.9194,26969.0
2024-08-07 12:30:00,241.88,241.95,240.6,240.8,11807.0,238.8701,238.9392,237.606,237.8035,11807.0
2024-08-07 13:00:00,240.72,240.74,239.6,240.02,15650.0,237.7245,237.7442,236.6184,237.0332,15650.0
2024-08-07 13:30:00,240.1,240.5,239.12,239.2,16361.0,237.1122,237.5072,236.1444,236.2234,16361.0
2024-08-07 14:00:00,239.26,239.35,238.15,238.67,12117.0,236.2827,236.3715,235.1865,235.7,12117.0
2024-08-07 14:30:00,238.62,238.62,237.79,238.26,18281.0,235.6506,235.6506,234.831,235.2951,18281.0
2024-08-07 15:00:00,238.28,239.2,238.27,238.83,32226.0,235.3149,236.2234,235.305,235.858,32226.0
2024-08-07 15:30:00,238.75,239.11,237.46,237.77,27413.0,235.779,236.1345,234.5051,234.8112,27413.0
2024-08-08 09:30:00,240.38,240.42,239.35,240.38,28930.0,237.3887,237.4282,236.3715,237.3887,28930.0
2024-08-08 10:00:00,240.67,241.96,240.66,241.96,4208.0,237.6751,238.9491,237.6652,238.9491,4208.0
2024-08-08 10:30:00,241.92,242.22,241.73,242.17,6118.0,238.9096,239.2058,238.7219,239.1565,6118.0
2024-08-08 11:00:00,241.92,242.18,241.42,242.18,2804.0,238.9096,239.1663,238.4158,239.1663,2804.0
2024-08-08 11:30:00,242.14,242.21,241.61,241.97,21739.0,239.1268,239.196,238.6034,238.9589,21739.0
2024-08-08 12:00:00,241.98,242.52,241.95,242.3,5560.0,238.9688,239.5021,238.9392,239.2848,5560.0
2024-08-08 12:30:00,241.96,242.22,241.45,242.0,27956.0,238.9491,239.2058,238.4454,238.9886,27956.0
2024-08-08 13:00:00,242.02,242.88,241.65,242.88,27648.0,239.0083,239.8576,238.6429,239.8576,27648.0
2024-08-08 13:30:00,242.97,243.13,242.93,243.07,7095.0,239.9465,240.1045,239.907,240.0453,7095.0
2024-08-08 14:00:00,243.01,243.57,243.01,243.22,10996.0,239.986,240.539,239.986,240.1934,10996.0
2024-08-08 14:30:00,243.2,243.35,242.77,243.17,14031.0,240.1736,240.3218,239.749,240.144,14031.0
2024-08-08 15:00:00,242.93,243.25,242.58,242.71,12036.0,239.907,240.223,239.5613,239.6897,12036.0
2024-08-08 15:30:00,242.68,243.38,242.18,243.2,16527.0,239.6601,240.3514,239.1663,240.1736,16527.0
2024-08-09 09:30:00,243.06,243.45,242.5,242.73,18648.0,240.0354,240.4205,239.4823,239.7095,18648.0
2024-08-09 10:00:00,242.9,243.78,242.75,243.38,3598.0,239.8774,240.7464,239.7292,240.3514,3598.0
2024-08-09 10:30:00,242.8,244.03,242.8,244.03,4979.0,239.7786,240.9933,239.7786,240.9933,4979.0
2024-08-09 11:00:00,243.74,244.1,243.74,243.85,4842.0,240.7069,241.0624,240.7069,240.8155,4842.0
2024-08-09 11:30:00,243.49,243.78,243.2,243.21,1654.0,240.46,240.7464,240.1736,240.1835,1654.0
2024-08-09 12:00:00,243.26,243.26,243.01,243.23,11580.0,240.2329,240.2329,239.986,240.2033,11580.0
2024-08-09 12:30:00,243.33,243.65,243.33,243.65,3493.0,240.302,240.618,240.302,240.618,3493.0
2024-08-09 13:00:00,243.73,244.58,243.72,244.5,9988.0,240.697,241.5365,240.6872,241.4575,9988.0
2024-08-09 13:30:00,244.8,244.94,244.25,244.25,7344.0,241.7537,241.892,241.2106,241.2106,7344.0
2024-08-09 14:00:00,244.25,244.26,243.88,244.02,16564.0,241.2106,241.2204,240.8452,240.9834,16564.0
2024-08-09 14:30:00,243.99,244.3,243.78,244.15,8227.0,240.9538,241.2599,240.7464,241.1118,8227.0
2024-08-09 15:00:00,244.22,244.48,243.97,244.37,17429.0,241.1809,241.4377,240.9341,241.3291,17429.0
2024-08-09 15:30:00,244.43,244.59,244.03,244.4,11567.0,241.3883,241.5463,240.9933,241.3587,11567.0
2024-08-12 09:30:00,245.0,245.17,243.54,243.56,18898.0,241.9512,242.1191,240.5094,240.5292,18898.0
2024-08-12 10:00:00,243.66,245.11,243.66,245.07,2566.0,240.6279,242.0599,240.6279,242.0204,2566.0
2024-08-12 10:30:00,244.9,245.45,244.9,245.45,5187.0,241.8525,242.3956,241.8525,242.3956,5187.0
2024-08-12 11:00:00,245.46,245.64,244.02,244.3,8101.0,242.4055,242.5833,240.9834,241.2599,8101.0
2024-08-12 11:30:00,244.03,245.04,244.03,245.04,7270.0,240.9933,241.9907,240.9933,241.9907,7270.0
2024-08-12 12:00:00,245.21,245.27,244.79,244.82,7321.0,242.1586,242.2179,241.7438,241.7735,7321.0
2024-08-12 12:30:00,245.07,245.07,244.41,244.46,4055.0,242.0204,242.0204,241.3686,241.418,4055.0
2024-08-12 13:00:00,244.13,244.87,244.13,244.74,3587.0,241.0921,241.8229,241.0921,241.6945,3587.0
2024-08-12 13:30:00,244.61,244.8,244.05,244.16,4170.0,241.5661,241.7537,241.0131,241.1217,4170.0
2024-08-12 14:00:00,244.17,244.43,244.1,244.39,4570.0,241.1316,241.3883,241.0624,241.3488,4570.0
2024-08-12 14:30:00,244.22,244.52,244.21,244.43,6368.0,241.1809,241.4772,241.1711,241.3883,6368.0
2024-08-12 15:00:00,244.5,244.51,244.15,244.3,5565.0,241.4575,241.4673,241.1118,241.2599,5565.0
2024-08-12 15:30:00,244.27,244.49,243.89,244.49,12497.0,241.2303,241.4476,240.855,241.4476,12497.0
2024-08-13 09:30:00,245.88,246.96,245.88,246.5,11463.0,242.8203,243.8868,242.8203,243.4326,11463.0
2024-08-13 10:00:00,246.51,246.57,246.09,246.45,14556.0,243.4424,243.5017,243.0277,243.3832,14556.0
2024-08-13 10:30:00,246.15,246.97,246.13,246.97,3611.0,243.0869,243.8967,243.0672,243.8967,3611.0
2024-08-13 11:00:00,246.97,247.18,246.92,247.14,9393.0,243.8967,244.1041,243.8473,244.0646,9393.0
2024-08-13 11:30:00,246.99,247.29,246.99,247.21,2065.0,243.9165,244.2127,243.9165,244.1337,2065.0
2024-08-13 12:00:00,247.14,247.72,247.13,247.48,4515.0,244.0646,244.6374,244.0547,244.4004,4515.0
2024-08-13 12:30:00,247.47,248.13,247.47,248.12,2741.0,244.3905,245.0423,244.3905,245.0324,2741.0
2024-08-13 13:00:00,247.96,248.08,247.93,248.0,4410.0,244.8744,244.9929,244.8448,244.9139,4410.0
2024-08-13 13:30:00,248.04,248.06,247.56,247.97,7786.0,244.9534,244.9732,244.4794,244.8843,7786.0
2024-08-13 14:00:00,248.0,248.1,247.88,248.04,13310.0,244.9139,245.0127,244.7954,244.9534,13310.0
2024-08-13 14:30:00,248.04,248.31,248.04,248.27,5443.0,244.9534,245.22,244.9534,245.1805,5443.0
2024-08-13 15:00:00,248.3,248.39,247.96,248.19,5754.0,245.2102,245.299,244.8744,245.1015,5754.0
2024-08-13 15:30:00,248.19,248.67,248.09,248.55,16912.0,245.1015,245.5756,245.0028,245.4571,16912.0
2024-08-14 09:30:00,248.9,249.19,248.38,248.4,26123.0,245.8027,246.0891,245.2892,245.3089,26123.0
2024-08-14 10:00:00,248.4,248.49,248.28,248.44,2530.0,245.3089,245.3978,245.1904,245.3484,2530.0
2024-08-14 10:30:00,248.56,248.76,247.95,248.76,16289.0,245.4669,245.6644,244.8645,245.6644,16289.0
2024-08-14 11:00:00,248.8,249.17,248.77,249.17,4588.0,245.7039,246.0693,245.6743,246.0693,4588.0
2024-08-14 11:30:00,249.19,249.9,249.19,249.84,3865.0,246.0891,246.7903,246.0891,246.731,3865.0
2024-08-14 12:00:00,249.83,249.9,248.83,248.88,5760.0,246.7211,246.7903,245.7336,245.783,5760.0
2024-08-14 12:30:00,248.89,249.1,248.64,248.65,1144.0,245.7928,246.0002,245.5459,245.5558,1144.0
2024-08-14 13:00:00,249.02,249.27,248.91,249.08,4765.0,245.9212,246.1681,245.8126,245.9805,4765.0
2024-08-14 13:30:00,249.27,249.31,249.15,249.29,3476.0,246.1681,246.2076,246.0496,246.1878,3476.0
2024-08-14 14:00:00,249.13,249.24,249.0,249.17,5163.0,246.0298,246.1385,245.9015,246.0693,5163.0
2024-08-14 14:30:00,249.29,249.64,249.22,249.61,5846.0,246.1878,246.5335,246.1187,246.5039,5846.0
2024-08-14 15:00:00,249.61,249.62,249.0,249.13,16644.0,246.5039,246.5137,245.9015,246.0298,16644.0
2024-08-14 15:30:00,249.12,249.79,248.97,249.44,15048.0,246.02,246.6816,245.8718,246.336,15048.0
2024-08-15 09:30:00,251.95,252.41,251.82,252.34,34074.0,248.8147,249.269,248.6864,249.1999,34074.0
2024-08-15 10:00:00,252.42,252.56,251.98,252.56,6275.0,249.2789,249.4172,248.8444,249.4172,6275.0
2024-08-15 10:30:00,252.52,252.79,252.52,252.66,8824.0,249.3777,249.6443,249.3777,249.5159,8824.0
2024-08-15 11:00:00,252.71,253.15,252.71,252.95,2699.0,249.5653,249.9998,249.5653,249.8023,2699.0
2024-08-15 11:30:00,252.94,253.25,252.94,253.15,5741.0,249.7924,250.0986,249.7924,249.9998,5741.0
2024-08-15 12:00:00,253.15,253.53,253.15,253.49,5984.0,249.9998,250.3751,249.9998,250.3356,5984.0
2024-08-15 12:30:00,253.48,253.48,253.06,253.06,3140.0,250.3257,250.3257,249.9109,249.9109,3140.0
2024-08-15 13:00:00,253.07,253.31,253.06,253.27,3699.0,249.9208,250.1578,249.9109,250.1183,3699.0
2024-08-15 13:30:00,253.28,253.51,253.24,253.48,7290.0,250.1282,250.3553,250.0887,250.3257,7290.0
2024-08-15 14:00:00,253.48,253.61,253.44,253.58,5623.0,250.3257,250.4541,250.2862,250.4245,5623.0
2024-08-15 14:30:00,253.56,253.7,253.52,253.6,10386.0,250.4047,250.543,250.3652,250.4442,10386.0
2024-08-15 15:00:00,253.58,253.7,253.52,253.66,7237.0,250.4245,250.543,250.3652,250.5035,7237.0
2024-08-15 15:30:00,253.67,253.81,253.2,253.52,9595.0,250.5133,250.6516,250.0492,250.3652,9595.0
2024-08-16 09:30:00,253.05,253.48,253.03,253.34,34246.0,249.9011,250.3257,249.8813,250.1875,34246.0
2024-08-16 10:00:00,253.38,253.87,253.38,253.66,13700.0,250.227,250.7109,250.227,250.5035,13700.0
2024-08-16 10:30:00,253.53,253.67,253.05,253.26,5140.0,250.3751,250.5133,249.9011,250.1084,5140.0
2024-08-16 11:00:00,253.36,253.52,253.27,253.52,4919.0,250.2072,250.3652,250.1183,250.3652,4919.0
2024-08-16 11:30:00,253.48,253.88,253.44,253.88,5595.0,250.3257,250.7207,250.2862,250.7207,5595.0
2024-08-16 12:00:00,253.87,254.18,253.86,254.1,2365.0,250.7109,251.017,250.701,250.938,2365.0
2024-08-16 12:30:00,254.1,254.24,254.09,254.23,5923.0,250.938,251.0763,250.9281,251.0664,5923.0
2024-08-16 13:00:00,254.4,254.46,254.33,254.39,5282.0,251.2343,251.2935,251.1651,251.2244,5282.0
2024-08-16 13:30:00,254.44,254.5,254.15,254.37,7915.0,251.2738,251.333,250.9874,251.2046,7915.0
2024-08-16 14:00:00,254.28,254.29,254.06,254.17,9134.0,251.1158,251.1256,250.8985,251.0071,9134.0
2024-08-16 14:30:00,254.3,254.35,254.16,254.34,3126.0,251.1355,251.1849,250.9972,251.175,3126.0
2024-08-16 15:00:00,254.42,254.45,254.16,254.16,6242.0,251.254,251.2836,250.9972,250.9972,6242.0
2024-08-16 15:30:00,254.18,254.29,253.97,254.17,11868.0,251.017,251.1256,250.8096,251.0071,11868.0
2024-08-19 09:30:00,254.34,254.83,254.26,254.58,12907.0,251.175,251.6589,251.096,251.412,12907.0
2024-08-19 10:00:00,254.66,254.87,254.11,254.59,12543.0,251.491,251.6984,250.9479,251.4219,12543.0
2024-08-19 10:30:00,254.91,255.25,254.88,255.25,2647.0,251.7379,252.0737,251.7083,252.0737,2647.0
2024-08-19 11:00:00,255.25,255.39,255.13,255.25,6274.0,252.0737,252.2119,251.9552,252.0737,6274.0
2024-08-19 11:30:00,255.32,255.39,254.9,254.9,3817.0,252.1428,252.2119,251.728,251.728,3817.0
2024-08-19 12:00:00,255.07,255.36,255.07,255.35,3848.0,251.8959,252.1823,251.8959,252.1724,3848.0
2024-08-19 12:30:00,255.31,255.65,255.26,255.65,5869.0,252.1329,252.4687,252.0836,252.4687,5869.0
2024-08-19 13:00:00,255.59,255.67,255.44,255.52,26473.0,252.4095,252.4885,252.2613,252.3403,26473.0
2024-08-19 13:30:00,255.54,255.72,255.45,255.72,5666.0,252.3601,252.5378,252.2712,252.5378,5666.0
2024-08-19 14:00:00,255.7,255.8,255.65,255.8,9832.0,252.5181,252.6168,252.4687,252.6168,9832.0
2024-08-19 14:30:00,255.82,256.13,255.79,255.96,5595.0,252.6366,252.9427,252.607,252.7748,5595.0
2024-08-19 15:00:00,255.95,256.05,255.85,256.05,5138.0,252.765,252.8637,252.6662,252.8637,5138.0
2024-08-19 15:30:00,256.03,256.68,255.93,256.67,14979.0,252.844,253.4859,252.7452,253.476,14979.0
2024-08-20 09:30:00,256.56,257.16,256.48,257.16,9441.0,253.3674,253.9599,253.2884,253.9599,9441.0
2024-08-20 10:00:00,257.25,257.29,256.35,256.46,31566.0,254.0488,254.0883,253.16,253.2686,31566.0
2024-08-20 10:30:00,256.4,256.41,255.98,256.09,11655.0,253.2094,253.2192,252.7946,252.9032,11655.0
2024-08-20 11:00:00,256.14,256.21,255.94,255.94,2373.0,252.9526,253.0217,252.7551,252.7551,2373.0
2024-08-20 11:30:00,255.92,256.5,255.9,256.5,14444.0,252.7353,253.3081,252.7156,253.3081,14444.0
2024-08-20 12:00:00,256.59,256.59,256.09,256.22,12454.0,253.397,253.397,252.9032,253.0316,12454.0
2024-08-20 12:30:00,256.2,256.2,255.96,255.99,3362.0,253.0119,253.0119,252.7748,252.8045,3362.0
2024-08-20 13:00:00,255.92,256.06,255.75,255.99,7168.0,252.7353,252.8736,252.5675,252.8045,7168.0
2024-08-20 13:30:00,255.98,256.15,255.79,256.11,3668.0,252.7946,252.9625,252.607,252.923,3668.0
2024-08-20 14:00:00,256.06,256.7,256.05,256.57,6715.0,252.8736,253.5056,252.8637,253.3773,6715.0
2024-08-20 14:30:00,256.58,256.61,256.33,256.48,6870.0,253.3871,253.4168,253.1402,253.2884,6870.0
2024-08-20 15:00:00,256.4,256.48,256.24,256.26,6246.0,253.2094,253.2884,253.0514,253.0711,6246.0
2024-08-20 15:30:00,256.27,256.37,256.12,256.14,12937.0,253.081,253.1797,252.9329,252.9526,12937.0
2024-08-21 09:30:00,256.71,257.09,256.62,257.0,29508.0,253.5155,253.8908,253.4266,253.8019,29508.0
2024-08-21 10:00:00,257.13,257.22,256.48,256.94,8914.0,253.9303,254.0192,253.2884,253.7427,8914.0
2024-08-21 10:30:00,257.05,257.81,256.28,256.56,5663.0,253.8513,254.6018,253.0909,253.3674,5663.0
2024-08-21 11:00:00,256.26,257.04,256.26,256.86,32603.0,253.0711,253.8414,253.0711,253.6636,32603.0
2024-08-21 11:30:00,256.78,256.92,256.27,256.27,8440.0,253.5846,253.7229,253.081,253.081,8440.0
2024-08-21 12:00:00,256.28,256.65,256.0,256.65,7776.0,253.0909,253.4563,252.8144,253.4563,7776.0
2024-08-21 12:30:00,256.67,256.97,256.66,256.97,2275.0,253.476,253.7723,253.4661,253.7723,2275.0
2024-08-21 13:00:00,256.93,257.02,256.93,256.95,3511.0,253.7328,253.8217,253.7328,253.7525,3511.0
2024-08-21 13:30:00,256.95,257.11,256.86,257.07,4829.0,253.7525,253.9105,253.6636,253.871,4829.0
2024-08-21 14:00:00,257.13,257.41,257.07,257.41,4704.0,253.9303,254.2068,253.871,254.2068,4704.0
2024-08-21 14:30:00,257.6,257.61,257.11,257.24,6429.0,254.3944,254.4043,253.9105,254.0389,6429.0
2024-08-21 15:00:00,257.22,257.29,256.57,256.97,31948.0,254.0192,254.0883,253.3773,253.7723,31948.0
2024-08-21 15:30:00,256.91,257.34,256.8,257.32,14632.0,253.713,254.1377,253.6044,254.1179,14632.0
2024-08-22 09:30:00,258.15,258.31,257.78,258.05,19375.0,254.9376,255.0956,254.5722,254.8388,19375.0
2024-08-22 10:00:00,257.96,257.96,257.24,257.41,15781.0,254.75,254.75,254.0389,254.2068,15781.0
2024-08-22 10:30:00,257.13,257.35,257.02,257.12,3263.0,253.9303,254.1476,253.8217,253.9204,3263.0
2024-08-22 11:00:00,257.4,257.4,256.46,256.5,4235.0,254.1969,254.1969,253.2686,253.3081,4235.0
2024-08-22 11:30:00,256.55,256.56,255.61,255.75,34802.0,253.3575,253.3674,252.4292,252.5675,34802.0
2024-08-22 12:00:00,255.96,256.74,255.96,256.74,4487.0,252.7748,253.5451,252.7748,253.5451,4487.0
2024-08-22 12:30:00,256.82,256.89,255.82,255.82,8127.0,253.6241,253.6933,252.6366,252.6366,8127.0
2024-08-22 13:00:00,255.79,255.97,255.56,255.86,3612.0,252.607,252.7847,252.3798,252.6761,3612.0
2024-08-22 13:30:00,255.66,255.66,254.77,254.78,5536.0,252.4786,252.4786,251.5997,251.6095,5536.0
2024-08-22 14:00:00,254.81,255.54,254.78,255.29,7022.0,251.6392,252.3601,251.6095,252.1132,7022.0
2024-08-22 14:30:00,255.38,255.63,255.2,255.2,8828.0,252.2021,252.449,252.0243,252.0243,8828.0
2024-08-22 15:00:00,255.17,255.5,254.9,255.0,12153.0,251.9947,252.3206,251.728,251.8268,12153.0
2024-08-22 15:30:00,255.0,255.23,254.62,255.16,26265.0,251.8268,252.0539,251.4515,251.9848,26265.0
2024-08-23 09:30:00,256.56,256.78,256.4,256.7,23935.0,253.3674,253.5846,253.2094,253.5056,23935.0
2024-08-23 10:00:00,257.0,258.22,257.0,257.94,12407.0,253.8019,255.0067,253.8019,254.7302,12407.0
2024-08-23 10:30:00,258.04,258.09,256.27,257.09,6552.0,254.829,254.8783,253.081,253.8908,6552.0
2024-08-23 11:00:00,256.83,257.89,256.73,257.63,10393.0,253.634,254.6808,253.5353,254.4241,10393.0
2024-08-23 11:30:00,257.69,258.0,257.05,257.08,5168.0,254.4833,254.7895,253.8513,253.8809,5168.0
2024-08-23 12:00:00,256.9,256.9,256.09,256.25,11085.0,253.7032,253.7032,252.9032,253.0612,11085.0
2024-08-23 12:30:00,256.35,256.61,255.76,256.61,22247.0,253.16,253.4168,252.5773,253.4168,22247.0
2024-08-23 13:00:00,256.6,257.04,256.53,256.99,1788.0,253.4069,253.8414,253.3378,253.792,1788.0
2024-08-23 13:30:00,257.01,257.21,256.97,257.07,2742.0,253.8118,254.0093,253.7723,253.871,2742.0
2024-08-23 14:00:00,257.04,257.34,257.04,257.29,7928.0,253.8414,254.1377,253.8414,254.0883,7928.0
2024-08-23 14:30:00,257.16,257.38,257.13,257.18,6481.0,253.9599,254.1772,253.9303,253.9797,6481.0
2024-08-23 15:00:00,257.07,257.83,257.01,257.83,8089.0,253.871,254.6216,253.8118,254.6216,8089.0
2024-08-23 15:30:00,257.87,258.08,257.21,257.95,31975.0,254.6611,254.8685,254.0093,254.7401,31975.0
2024-08-26 09:30:00,258.17,258.68,258.17,258.24,25387.0,254.9573,255.461,254.9573,255.0265,25387.0
2024-08-26 10:00:00,258.34,258.34,257.7,257.78,2496.0,255.1252,255.1252,254.4932,254.5722,2496.0
2024-08-26 10:30:00,257.3,257.36,257.0,257.34,4141.0,254.0982,254.1574,253.8019,254.1377,4141.0
2024-08-26 11:00:00,257.43,257.43,257.17,257.17,2572.0,254.2266,254.2266,253.9698,253.9698,2572.0
2024-08-26 11:30:00,257.1,257.13,256.82,256.82,3641.0,253.9007,253.9303,253.6241,253.6241,3641.0
2024-08-26 12:00:00,256.87,257.38,256.85,257.38,3612.0,253.6735,254.1772,253.6538,254.1772,3612.0
2024-08-26 12:30:00,257.51,257.6,257.4,257.54,7251.0,254.3056,254.3944,254.1969,254.3352,7251.0
2024-08-26 13:00:00,257.55,257.59,257.29,257.34,8635.0,254.3451,254.3846,254.0883,254.1377,8635.0
2024-08-26 13:30:00,257.33,257.34,256.53,256.54,6623.0,254.1278,254.1377,253.3378,253.3476,6623.0
2024-08-26 14:00:00,256.54,256.97,256.46,256.94,4876.0,253.3476,253.7723,253.2686,253.7427,4876.0
2024-08-26 14:30:00,257.02,257.27,256.9,257.25,8814.0,253.8217,254.0685,253.7032,254.0488,8814.0
2024-08-26 15:00:00,257.21,257.26,257.02,257.07,5240.0,254.0093,254.0587,253.8217,253.871,5240.0
2024-08-26 15:30:00,257.02,257.22,256.8,257.22,11408.0,253.8217,254.0192,253.6044,254.0192,11408.0
2024-08-27 09:30:00,256.45,256.97,256.15,256.78,19384.0,253.2588,253.7723,252.9625,253.5846,19384.0
2024-08-27 10:00:00,256.98,257.3,256.76,257.19,6607.0,253.7822,254.0982,253.5649,253.9895,6607.0
2024-08-27 10:30:00,257.51,257.55,257.35,257.45,6730.0,254.3056,254.3451,254.1476,254.2463,6730.0
2024-08-27 11:00:00,257.7,257.78,257.46,257.46,1563.0,254.4932,254.5722,254.2562,254.2562,1563.0
2024-08-27 11:30:00,257.13,257.16,256.9,257.14,3234.0,253.9303,253.9599,253.7032,253.9402,3234.0
2024-08-27 12:00:00,257.15,257.43,257.09,257.18,3800.0,253.95,254.2266,253.8908,253.9797,3800.0
2024-08-27 12:30:00,257.27,257.3,256.96,257.24,1185.0,254.0685,254.0982,253.7624,254.0389,1185.0
2024-08-27 13:00:00,257.28,257.7,257.25,257.65,4742.0,254.0784,254.4932,254.0488,254.4438,4742.0
2024-08-27 13:30:00,257.69,257.8,257.59,257.74,3155.0,254.4833,254.592,254.3846,254.5327,3155.0
2024-08-27 14:00:00,257.76,257.77,257.61,257.67,7963.0,254.5524,254.5623,254.4043,254.4636,7963.0
2024-08-27 14:30:00,257.69,257.72,257.49,257.53,6101.0,254.4833,254.5129,254.2858,254.3253,6101.0
2024-08-27 15:00:00,257.6,257.62,257.42,257.61,7059.0,254.3944,254.4142,254.2167,254.4043,7059.0
2024-08-27 15:30:00,257.49,257.63,257.45,257.55,4600.0,254.2858,254.4241,254.2463,254.3451,4600.0
2024-08-28 09:30:00,257.31,257.66,257.18,257.36,20928.0,254.108,254.4537,253.9797,254.1574,20928.0
2024-08-28 10:00:00,257.28,257.42,257.13,257.38,12440.0,254.0784,254.2167,253.9303,254.1772,12440.0
2024-08-28 10:30:00,257.39,257.43,256.62,256.72,14523.0,254.1871,254.2266,253.4266,253.5254,14523.0
2024-08-28 11:00:00,256.68,256.68,255.82,256.02,9963.0,253.4859,253.4859,252.6366,252.8341,9963.0
2024-08-28 11:30:00,256.05,256.18,255.8,256.17,9696.0,252.8637,252.9921,252.6168,252.9822,9696.0
2024-08-28 12:00:00,256.11,256.19,255.43,255.69,19830.0,252.923,253.002,252.2514,252.5082,19830.0
2024-08-28 12:30:00,255.69,256.24,255.65,256.22,12370.0,252.5082,253.0514,252.4687,253.0316,12370.0
2024-08-28 13:00:00,256.18,256.28,255.78,255.85,16410.0,252.9921,253.0909,252.5971,252.6662,16410.0
2024-08-28 13:30:00,255.89,256.05,254.72,254.73,18729.0,252.7057,252.8637,251.5503,251.5602,18729.0
2024-08-28 14:00:00,254.72,255.07,254.58,254.89,14237.0,251.5503,251.8959,251.412,251.7182,14237.0
2024-08-28 14:30:00,254.88,255.98,254.83,255.94,23848.0,251.7083,252.7946,251.6589,252.7551,23848.0
2024-08-28 15:00:00,256.04,256.26,255.61,256.19,21967.0,252.8539,253.0711,252.4292,253.002,21967.0
2024-08-28 15:30:00,256.17,256.55,255.93,256.06,40383.0,252.9822,253.3575,252.7452,252.8736,40383.0
2024-08-29 09:30:00,256.97,257.43,256.71,257.43,39091.0,253.7723,254.2266,253.5155,254.2266,39091.0
2024-08-29 10:00:00,257.72,257.76,257.01,257.64,4721.0,254.5129,254.5524,253.8118,254.4339,4721.0
2024-08-29 10:30:00,257.78,258.21,257.73,257.8,8853.0,254.5722,254.9969,254.5228,254.592,8853.0
2024-08-29 11:00:00,257.99,258.37,257.76,257.86,9367.0,254.7796,255.1549,254.5524,254.6512,9367.0
2024-08-29 11:30:00,257.9,258.09,257.87,258.07,5574.0,254.6907,254.8783,254.6611,254.8586,5574.0
2024-08-29 12:00:00,258.07,258.55,258.06,258.43,12550.0,254.8586,255.3326,254.8487,255.2141,12550.0
2024-08-29 12:30:00,258.46,258.58,258.2,258.4,56245.0,255.2437,255.3622,254.987,255.1845,56245.0
2024-08-29 13:00:00,258.21,258.31,257.96,258.14,5537.0,254.9969,255.0956,254.75,254.9277,5537.0
2024-08-29 13:30:00,258.03,258.2,257.87,258.17,3375.0,254.8191,254.987,254.6611,254.9573,3375.0
2024-08-29 14:00:00,257.84,258.01,257.12,257.12,9722.0,254.6315,254.7993,253.9204,253.9204,9722.0
2024-08-29 14:30:00,256.94,257.01,255.66,256.17,13378.0,253.7427,253.8118,252.4786,252.9822,13378.0
2024-08-29 15:00:00,256.11,256.55,255.78,256.49,9158.0,252.923,253.3575,252.5971,253.2983,9158.0
2024-08-29 15:30:00,256.48,256.78,255.91,256.13,10569.0,253.2884,253.5846,252.7255,252.9427,10569.0
2024-08-30 09:30:00,257.2,257.82,257.14,257.64,25609.0,253.9994,254.6117,253.9402,254.4339,25609.0
2024-08-30 10:00:00,257.87,257.93,257.27,257.45,4925.0,254.6611,254.7203,254.0685,254.2463,4925.0
2024-08-30 10:30:00,257.52,257.92,256.97,256.98,4657.0,254.3154,254.7105,253.7723,253.7822,4657.0
2024-08-30 11:00:00,256.94,257.06,256.54,256.6,5246.0,253.7427,253.8612,253.3476,253.4069,5246.0
2024-08-30 11:30:00,256.57,256.59,256.05,256.44,9079.0,253.3773,253.397,252.8637,253.2489,9079.0
2024-08-30 12:00:00,256.49,256.76,256.12,256.12,5272.0,253.2983,253.5649,252.9329,252.9329,5272.0
2024-08-30 12:30:00,256.05,256.55,255.66,256.49,1962.0,252.8637,253.3575,252.4786,253.2983,1962.0
2024-08-30 13:00:00,256.48,256.86,256.32,256.43,6493.0,253.2884,253.6636,253.1304,253.239,6493.0
2024-08-30 13:30:00,256.43,256.58,256.37,256.44,3210.0,253.239,253.3871,253.1797,253.2489,3210.0
2024-08-30 14:00:00,256.35,256.9,256.34,256.9,3875.0,253.16,253.7032,253.1501,253.7032,3875.0
2024-08-30 14:30:00,256.79,257.31,256.77,257.23,9668.0,253.5945,254.108,253.5748,254.029,9668.0
2024-08-30 15:00:00,257.23,257.8,257.09,257.8,10395.0,254.029,254.592,253.8908,254.592,10395.0
2024-08-30 15:30:00,257.77,258.78,257.5,258.6,19569.0,254.5623,255.5598,254.2957,255.382,19569.0
2024-09-03 09:30:00,257.15,257.16,256.17,256.48,23260.0,253.95,253.9599,252.9822,253.2884,23260.0
2024-09-03 10:00:00,256.42,256.43,255.34,255.65,8374.0,253.2291,253.239,252.1626,252.4687,8374.0
2024-09-03 10:30:00,255.22,255.35,254.82,254.82,3106.0,252.0441,252.1724,251.649,251.649,3106.0
2024-09-03 11:00:00,254.78,255.39,254.78,255.32,10725.0,251.6095,252.2119,251.6095,252.1428,10725.0
2024-09-03 11:30:00,255.34,255.45,254.91,254.91,4006.0,252.1626,252.2712,251.7379,251.7379,4006.0
2024-09-03 12:00:00,255.05,255.33,254.79,254.85,5486.0,251.8762,252.1527,251.6194,251.6787,5486.0
2024-09-03 12:30:00,254.82,254.83,254.58,254.63,1760.0,251.649,251.6589,251.412,251.4614,1760.0
2024-09-03 13:00:00,254.6,255.0,254.53,254.91,26084.0,251.4318,251.8268,251.3626,251.7379,26084.0
2024-09-03 13:30:00,254.93,254.93,254.46,254.46,5213.0,251.7577,251.7577,251.2935,251.2935,5213.0
2024-09-03 14:00:00,254.09,254.09,253.7,253.87,9828.0,250.9281,250.9281,250.543,250.7109,9828.0
2024-09-03 14:30:00,253.9,254.05,253.56,253.62,11259.0,250.7405,250.8886,250.4047,250.464,11259.0
2024-09-03 15:00:00,253.63,253.71,253.4,253.4,15227.0,250.4738,250.5528,250.2467,250.2467,15227.0
2024-09-03 15:30:00,253.59,253.59,252.16,253.16,19148.0,250.4343,250.4343,249.0221,250.0097,19148.0
2024-09-04 09:30:00,252.24,253.35,252.24,253.34,15217.0,249.1011,250.1973,249.1011,250.1875,15217.0
2024-09-04 10:00:00,253.24,253.47,252.42,253.26,18816.0,250.0887,250.3158,249.2789,250.1084,18816.0
2024-09-04 10:30:00,253.41,254.13,253.41,254.13,5304.0,250.2566,250.9676,250.2566,250.9676,5304.0
2024-09-04 11:00:00,254.15,254.19,253.4,253.4,1147413.0,250.9874,251.0269,250.2467,250.2467,1147413.0
2024-09-04 11:30:00,253.0,253.36,252.98,253.22,4645.0,249.8517,250.2072,249.8319,250.0689,4645.0
2024-09-04 12:00:00,253.08,253.34,252.77,253.34,3965.0,249.9307,250.1875,249.6245,250.1875,3965.0
2024-09-04 12:30:00,253.28,253.65,253.11,253.39,6395.0,250.1282,250.4936,249.9603,250.2368,6395.0
2024-09-04 13:00:00,253.35,253.35,252.85,252.85,3632.0,250.1973,250.1973,249.7035,249.7035,3632.0
2024-09-04 13:30:00,252.8,253.06,252.69,252.8,3797.0,249.6542,249.9109,249.5455,249.6542,3797.0
2024-09-04 14:00:00,252.69,252.98,252.65,252.95,5050.0,249.5455,249.8319,249.506,249.8023,5050.0
2024-09-04 14:30:00,252.98,253.05,252.3,252.32,8527.0,249.8319,249.9011,249.1604,249.1801,8527.0
2024-09-04 15:00:00,252.28,252.63,252.05,252.63,9865.0,249.1406,249.4863,248.9135,249.4863,9865.0
2024-09-04 15:30:00,252.66,253.14,252.35,252.69,19568.0,249.5159,249.9899,249.2098,249.5455,19568.0
2024-09-05 09:30:00,252.62,253.22,252.62,253.14,19754.0,249.4764,250.0689,249.4764,249.9899,19754.0
2024-09-05 10:00:00,253.5,253.92,253.13,253.62,10073.0,250.3455,250.7602,249.9801,250.464,10073.0
2024-09-05 10:30:00,253.57,253.65,252.53,252.54,3263.0,250.4146,250.4936,249.3875,249.3974,3263.0
2024-09-05 11:00:00,252.12,252.49,251.35,251.47,4365.0,248.9826,249.348,248.2222,248.3407,4365.0
2024-09-05 11:30:00,251.4,251.46,251.22,251.31,7217.0,248.2716,248.3308,248.0938,248.1827,7217.0
2024-09-05 12:00:00,251.19,251.5,251.0,251.46,17408.0,248.0642,248.3703,247.8766,248.3308,17408.0
2024-09-05 12:30:00,251.61,251.89,251.56,251.68,6711.0,248.479,248.7555,248.4296,248.5481,6711.0
2024-09-05 13:00:00,251.8,251.81,251.46,251.63,5161.0,248.6666,248.6765,248.3308,248.4987,5161.0
2024-09-05 13:30:00,251.75,252.57,251.75,252.57,5914.0,248.6172,249.427,248.6172,249.427,5914.0
2024-09-05 14:00:00,252.69,252.69,252.25,252.25,8708.0,249.5455,249.5455,249.111,249.111,8708.0
2024-09-05 14:30:00,252.33,252.8,252.33,252.42,6438.0,249.19,249.6542,249.19,249.2789,6438.0
2024-09-05 15:00:00,252.22,252.34,251.59,252.0,10492.0,249.0814,249.1999,248.4592,248.8641,10492.0
2024-09-05 15:30:00,251.98,252.4,251.46,252.1,25179.0,248.8444,249.2591,248.3308,248.9629,25179.0
2024-09-06 09:30:00,252.2,252.95,251.5,251.5,38742.0,249.0616,249.8023,248.3703,248.3703,38742.0
2024-09-06 10:00:00,251.13,251.43,249.78,249.78,10573.0,248.005,248.3012,246.6718,246.6718,10573.0
2024-09-06 10:30:00,249.84,249.84,248.4,248.65,20246.0,246.731,246.731,245.3089,245.5558,20246.0
2024-09-06 11:00:00,248.69,250.01,248.15,248.4,9043.0,245.5953,246.8989,245.062,245.3089,9043.0
2024-09-06 11:30:00,248.43,248.6,247.82,247.98,5665.0,245.3386,245.5064,244.7361,244.8942,5665.0
2024-09-06 12:00:00,248.01,248.12,247.73,247.91,10007.0,244.9238,245.0324,244.6473,244.825,10007.0
2024-09-06 12:30:00,247.9,248.02,247.54,247.82,5753.0,244.8151,244.9337,244.4596,244.7361,5753.0
2024-09-06 13:00:00,247.68,248.51,247.68,248.24,5699.0,244.5979,245.4176,244.5979,245.1509,5699.0
2024-09-06 13:30:00,247.99,248.08,247.65,247.91,3874.0,244.904,244.9929,244.5683,244.825,3874.0
2024-09-06 14:00:00,247.93,247.98,247.4,247.52,10069.0,244.8448,244.8942,244.3214,244.4399,10069.0
2024-09-06 14:30:00,247.63,247.89,247.52,247.83,12127.0,244.5485,244.8053,244.4399,244.746,12127.0
2024-09-06 15:00:00,247.88,248.47,247.88,248.27,12883.0,244.7954,245.3781,244.7954,245.1805,12883.0
2024-09-06 15:30:00,248.23,248.35,247.6,247.83,20593.0,245.141,245.2595,244.5189,244.746,20593.0
2024-09-09 09:30:00,249.62,250.12,249.62,250.12,15380.0,246.5137,247.0075,246.5137,247.0075,15380.0
2024-09-09 10:00:00,250.17,250.61,249.96,249.96,16830.0,247.0569,247.4914,246.8495,246.8495,16830.0
2024-09-09 10:30:00,249.71,249.73,249.43,249.52,2539.0,246.6026,246.6224,246.3261,246.415,2539.0
2024-09-09 11:00:00,249.21,249.63,248.94,249.61,6881.0,246.1088,246.5236,245.8422,246.5039,6881.0
2024-09-09 11:30:00,249.84,250.43,249.84,250.37,6233.0,246.731,247.3137,246.731,247.2544,6233.0
2024-09-09 12:00:00,250.6,250.81,250.6,250.76,4716.0,247.4815,247.6889,247.4815,247.6396,4716.0
2024-09-09 12:30:00,250.93,251.19,250.92,251.17,5069.0,247.8074,248.0642,247.7976,248.0445,5069.0
2024-09-09 13:00:00,251.19,251.2,251.02,251.08,5421.0,248.0642,248.0741,247.8963,247.9556,5421.0
2024-09-09 13:30:00,251.02,251.02,250.29,250.29,5169.0,247.8963,247.8963,247.1754,247.1754,5169.0
2024-09-09 14:00:00,250.33,250.33,249.95,250.06,8015.0,247.2149,247.2149,246.8396,246.9483,8015.0
2024-09-09 14:30:00,249.97,250.17,249.74,250.02,8874.0,246.8594,247.0569,246.6323,246.9088,8874.0
2024-09-09 15:00:00,249.94,250.27,249.75,250.27,18695.0,246.8298,247.1557,246.6421,247.1557,18695.0
2024-09-09 15:30:00,250.26,250.64,250.01,250.64,12269.0,247.1458,247.5211,246.8989,247.5211,12269.0
2024-09-10 09:30:00,251.42,251.67,251.25,251.25,74801.0,248.2913,248.5382,248.1235,248.1235,74801.0
2024-09-10 10:00:00,251.34,251.39,250.34,250.98,12945.0,248.2123,248.2617,247.2248,247.8568,12945.0
2024-09-10 10:30:00,250.98,250.98,250.38,250.67,3878.0,247.8568,247.8568,247.2643,247.5507,3878.0
2024-09-10 11:00:00,250.68,251.24,250.52,251.15,6074.0,247.5606,248.1136,247.4025,248.0247,6074.0
2024-09-10 11:30:00,251.17,251.24,249.64,249.64,7216.0,248.0445,248.1136,246.5335,246.5335,7216.0
2024-09-10 12:00:00,249.57,249.73,249.32,249.66,12341.0,246.4644,246.6224,246.2175,246.5532,12341.0
2024-09-10 12:30:00,249.69,250.24,249.68,250.09,2651.0,246.5829,247.126,246.573,246.9779,2651.0
2024-09-10 13:00:00,250.1,250.91,250.1,250.86,8523.0,246.9878,247.7877,246.9878,247.7383,8523.0
2024-09-10 13:30:00,250.85,250.99,250.85,250.98,4565.0,247.7284,247.8667,247.7284,247.8568,4565.0
2024-09-10 14:00:00,251.13,251.36,251.12,251.36,6035.0,248.005,248.2321,247.9951,248.2321,6035.0
2024-09-10 14:30:00,251.56,251.59,251.44,251.55,7729.0,248.4296,248.4592,248.3111,248.4197,7729.0
2024-09-10 15:00:00,251.5,251.78,251.47,251.77,4199.0,248.3703,248.6469,248.3407,248.637,4199.0
2024-09-10 15:30:00,251.76,251.91,251.56,251.83,17161.0,248.6271,248.7752,248.4296,248.6962,17161.0
2024-09-11 09:30:00,251.87,251.87,250.02,250.18,33676.0,248.7357,248.7357,246.9088,247.0668,33676.0
2024-09-11 10:00:00,249.52,249.92,248.37,248.38,8241.0,246.415,246.81,245.2793,245.2892,8241.0
2024-09-11 10:30:00,248.03,248.15,247.85,248.04,7549.0,244.9435,245.062,244.7658,244.9534,7549.0
2024-09-11 11:00:00,248.1,249.05,248.06,248.92,3673.0,245.0127,245.9508,244.9732,245.8225,3673.0
2024-09-11 11:30:00,248.98,250.13,248.88,249.67,12434.0,245.8817,247.0174,245.783,246.5631,12434.0
2024-09-11 12:00:00,249.78,250.76,249.78,250.76,8466.0,246.6718,247.6396,246.6718,247.6396,8466.0
2024-09-11 12:30:00,251.02,251.23,250.83,251.21,3720.0,247.8963,248.1037,247.7087,248.084,3720.0
2024-09-11 13:00:00,251.51,251.95,251.51,251.77,5418.0,248.3802,248.8147,248.3802,248.637,5418.0
2024-09-11 13:30:00,251.85,252.71,251.84,252.14,6021.0,248.716,249.5653,248.7061,249.0024,6021.0
2024-09-11 14:00:00,252.34,252.9,252.28,252.87,7426.0,249.1999,249.7529,249.1406,249.7233,7426.0
2024-09-11 14:30:00,252.91,253.55,252.88,253.16,7560.0,249.7628,250.3948,249.7332,250.0097,7560.0
2024-09-11 15:00:00,253.05,253.86,252.96,253.86,3563.0,249.9011,250.701,249.8122,250.701,3563.0
2024-09-11 15:30:00,253.86,254.78,253.4,254.42,16977.0,250.701,251.6095,250.2467,251.254,16977.0
2024-09-12 09:30:00,254.82,254.82,253.69,253.96,23187.0,251.649,251.649,250.5331,250.7997,23187.0
2024-09-12 10:00:00,254.05,255.12,254.0,254.96,6360.0,250.8886,251.9453,250.8392,251.7873,6360.0
2024-09-12 10:30:00,255.04,255.2,254.38,255.05,4159.0,251.8663,252.0243,251.2145,251.8762,4159.0
2024-09-12 11:00:00,254.25,255.15,254.25,254.84,7294.0,251.0861,251.9749,251.0861,251.6688,7294.0
2024-09-12 11:30:00,254.65,254.9,254.47,254.64,2299.0,251.4812,251.728,251.3034,251.4713,2299.0
2024-09-12 12:00:00,254.42,254.85,254.41,254.85,6260.0,251.254,251.6787,251.2441,251.6787,6260.0
2024-09-12 12:30:00,254.85,255.72,254.72,255.71,4430.0,251.6787,252.5378,251.5503,252.528,4430.0
2024-09-12 13:00:00,255.63,256.06,255.63,255.93,5067.0,252.449,252.8736,252.449,252.7452,5067.0
2024-09-12 13:30:00,255.97,256.55,255.97,256.55,5718.0,252.7847,253.3575,252.7847,253.3575,5718.0
2024-09-12 14:00:00,256.54,256.63,256.23,256.59,10241.0,253.3476,253.4365,253.0415,253.397,10241.0
2024-09-12 14:30:00,256.51,256.65,255.39,256.4,14503.0,253.318,253.4563,252.2119,253.2094,14503.0
2024-09-12 15:00:00,256.25,256.42,256.15,256.37,13989.0,253.0612,253.2291,252.9625,253.1797,13989.0
2024-09-12 15:30:00,256.4,256.53,256.12,256.49,12326.0,253.2094,253.3378,252.9329,253.2983,12326.0
2024-09-13 09:30:00,256.96,257.5,256.64,257.44,16552.0,253.7624,254.2957,253.4464,254.2364,16552.0
2024-09-13 10:00:00,257.54,257.99,257.3,257.45,7296.0,254.3352,254.7796,254.0982,254.2463,7296.0
2024-09-13 10:30:00,257.35,258.1,257.3,257.73,6721.0,254.1476,254.8882,254.0982,254.5228,6721.0
2024-09-13 11:00:00,257.74,257.9,257.7,257.9,2447.0,254.5327,254.6907,254.4932,254.6907,2447.0
2024-09-13 11:30:00,257.9,258.19,257.78,258.19,4111.0,254.6907,254.9771,254.5722,254.9771,4111.0
2024-09-13 12:00:00,258.17,258.19,257.65,257.66,5184.0,254.9573,254.9771,254.4438,254.4537,5184.0
2024-09-13 12:30:00,257.65,257.92,257.56,257.92,2732.0,254.4438,254.7105,254.3549,254.7105,2732.0
2024-09-13 13:00:00,257.99,258.16,257.99,258.12,2341.0,254.7796,254.9475,254.7796,254.908,2341.0
2024-09-13 13:30:00,258.23,258.31,258.11,258.15,3947.0,255.0166,255.0956,254.8981,254.9376,3947.0
2024-09-13 14:00:00,258.12,258.25,257.55,257.6,10438.0,254.908,255.0364,254.3451,254.3944,10438.0
2024-09-13 14:30:00,257.51,257.77,257.5,257.54,9467.0,254.3056,254.5623,254.2957,254.3352,9467.0
2024-09-13 15:00:00,257.46,257.75,257.46,257.75,5987.0,254.2562,254.5426,254.2562,254.5426,5987.0
2024-09-13 15:30:00,257.78,257.97,257.63,257.79,7424.0,254.5722,254.7598,254.4241,254.5821,7424.0
2024-09-16 09:30:00,257.55,258.2,257.3,258.01,26778.0,254.3451,254.987,254.0982,254.7993,26778.0
2024-09-16 10:00:00,258.13,258.13,257.43,257.52,10781.0,254.9178,254.9178,254.2266,254.3154,10781.0
2024-09-16 10:30:00,257.34,257.45,257.0,257.25,3457.0,254.1377,254.2463,253.8019,254.0488,3457.0
2024-09-16 11:00:00,257.14,257.53,257.06,257.33,2790.0,253.9402,254.3253,253.8612,254.1278,2790.0
2024-09-16 11:30:00,257.37,257.5,257.19,257.49,4450.0,254.1673,254.2957,253.9895,254.2858,4450.0
2024-09-16 12:00:00,257.54,257.56,257.16,257.56,5663.0,254.3352,254.3549,253.9599,254.3549,5663.0
2024-09-16 12:30:00,257.47,257.62,257.3,257.6,5721.0,254.2661,254.4142,254.0982,254.3944,5721.0
2024-09-16 13:00:00,257.62,257.72,257.53,257.57,2438.0,254.4142,254.5129,254.3253,254.3648,2438.0
2024-09-16 13:30:00,257.71,258.08,257.67,258.07,5516.0,254.5031,254.8685,254.4636,254.8586,5516.0
2024-09-16 14:00:00,258.03,258.13,257.89,258.13,7960.0,254.8191,254.9178,254.6808,254.9178,7960.0
2024-09-16 14:30:00,258.08,258.11,257.8,258.08,5862.0,254.8685,254.8981,254.592,254.8685,5862.0
2024-09-16 15:00:00,258.13,258.13,257.82,257.92,6044.0,254.9178,254.9178,254.6117,254.7105,6044.0
2024-09-16 15:30:00,257.97,258.36,257.97,258.22,12748.0,254.7598,255.145,254.7598,255.0067,12748.0
2024-09-17 09:30:00,259.32,259.35,258.8,258.8,18670.0,256.093,256.1227,255.5795,255.5795,18670.0
2024-09-17 10:00:00,258.96,259.7,258.96,259.69,3451.0,255.7375,256.4683,255.7375,256.4584,3451.0
2024-09-17 10:30:00,259.49,259.89,259.3,259.49,6563.0,256.2609,256.6559,256.0733,256.2609,6563.0
2024-09-17 11:00:00,259.4,259.62,259.26,259.29,5127.0,256.172,256.3893,256.0338,256.0634,5127.0
2024-09-17 11:30:00,259.3,259.3,259.09,259.18,5930.0,256.0733,256.0733,255.8659,255.9548,5930.0
2024-09-17 12:00:00,259.16,259.23,258.4,258.63,5892.0,255.935,256.0042,255.1845,255.4116,5892.0
2024-09-17 12:30:00,258.54,258.55,257.4,257.75,8006.0,255.3227,255.3326,254.1969,254.5426,8006.0
2024-09-17 13:00:00,257.85,258.3,257.65,258.16,11997.0,254.6413,255.0857,254.4438,254.9475,11997.0
2024-09-17 13:30:00,258.23,258.23,257.39,258.12,3352.0,255.0166,255.0166,254.1871,254.908,3352.0
2024-09-17 14:00:00,258.12,258.35,258.03,258.14,3849.0,254.908,255.1351,254.8191,254.9277,3849.0
2024-09-17 14:30:00,257.95,258.16,257.57,257.8,5231.0,254.7401,254.9475,254.3648,254.592,5231.0
2024-09-17 15:00:00,257.83,258.01,257.58,257.75,7694.0,254.6216,254.7993,254.3747,254.5426,7694.0
2024-09-17 15:30:00,257.87,258.26,257.77,258.24,13398.0,254.6611,255.0462,254.5623,255.0265,13398.0
2024-09-18 09:30:00,258.66,258.66,258.14,258.17,21154.0,255.4413,255.4413,254.9277,254.9573,21154.0
2024-09-18 10:00:00,258.26,258.4,257.84,258.3,4577.0,255.0462,255.1845,254.6315,255.0857,4577.0
2024-09-18 10:30:00,258.17,258.46,258.04,258.23,4697.0,254.9573,255.2437,254.829,255.0166,4697.0
2024-09-18 11:00:00,258.25,258.31,257.93,257.93,5756.0,255.0364,255.0956,254.7203,254.7203,5756.0
2024-09-18 11:30:00,257.99,257.99,257.65,257.72,2289.0,254.7796,254.7796,254.4438,254.5129,2289.0
2024-09-18 12:00:00,257.56,258.23,257.55,258.23,5291.0,254.3549,255.0166,254.3451,255.0166,5291.0
2024-09-18 12:30:00,258.31,258.58,258.3,258.58,1999.0,255.0956,255.3622,255.0857,255.3622,1999.0
2024-09-18 13:00:00,258.56,258.64,258.35,258.64,4677.0,255.3425,255.4215,255.1351,255.4215,4677.0
2024-09-18 13:30:00,258.76,258.8,258.24,258.43,50256.0,255.54,255.5795,255.0265,255.2141,50256.0
2024-09-18 14:00:00,258.17,260.86,258.16,259.1,17837.0,254.9573,257.6139,254.9475,255.8758,17837.0
2024-09-18 14:30:00,259.93,260.11,258.51,258.69,9404.0,256.6954,256.8732,255.2931,255.4709,9404.0
2024-09-18 15:00:00,258.49,259.39,257.79,259.02,9638.0,255.2734,256.1622,254.5821,255.7968,9638.0
2024-09-18 15:30:00,259.28,259.31,257.35,257.59,10169.0,256.0535,256.0832,254.1476,254.3846,10169.0
2024-09-19 09:30:00,262.13,262.13,260.67,261.35,29493.0,258.8681,258.8681,257.4262,258.0978,29493.0
2024-09-19 10:00:00,261.4,262.19,261.34,262.19,16502.0,258.1472,258.9273,258.0879,258.9273,16502.0
2024-09-19 10:30:00,262.34,262.37,261.46,261.46,5859.0,259.0755,259.1051,258.2064,258.2064,5859.0
2024-09-19 11:00:00,261.74,262.07,261.38,261.95,6229.0,258.4829,258.8088,258.1274,258.6903,6229.0
2024-09-19 11:30:00,261.99,262.02,261.63,261.65,4281.0,258.7298,258.7594,258.3743,258.394,4281.0
2024-09-19 12:00:00,261.89,262.36,261.88,262.35,7392.0,258.6311,259.0952,258.6212,259.0853,7392.0
2024-09-19 12:30:00,262.38,262.46,262.18,262.24,2372.0,259.115,259.194,258.9174,258.9767,2372.0
2024-09-19 13:00:00,262.15,262.47,262.14,262.39,2211.0,258.8878,259.2038,258.8779,259.1248,2211.0
2024-09-19 13:30:00,262.49,262.85,262.42,262.72,5643.0,259.2236,259.5791,259.1545,259.4507,5643.0
2024-09-19 14:00:00,262.72,262.76,262.14,262.26,6308.0,259.4507,259.4902,258.8779,258.9965,6308.0
2024-09-19 14:30:00,262.46,262.49,262.26,262.42,3895.0,259.194,259.2236,258.9965,259.1545,3895.0
2024-09-19 15:00:00,262.38,262.43,261.94,262.09,10033.0,259.115,259.1643,258.6804,258.8286,10033.0
2024-09-19 15:30:00,261.87,262.3,261.73,261.9,11641.0,258.6113,259.036,258.473,258.6409,11641.0
2024-09-20 09:30:00,261.51,261.59,261.03,261.03,27254.0,258.2558,258.3348,257.7818,257.7818,27254.0
2024-09-20 10:00:00,260.99,261.23,260.75,261.17,5830.0,257.7423,257.9793,257.5052,257.92,5830.0
2024-09-20 10:30:00,261.09,261.2,260.68,260.69,6814.0,257.841,257.9496,257.4361,257.446,6814.0
2024-09-20 11:00:00,260.59,260.67,260.12,260.56,5956.0,257.3472,257.4262,256.8831,257.3176,5956.0
2024-09-20 11:30:00,260.52,261.11,260.45,260.96,3572.0,257.2781,257.8608,257.209,257.7126,3572.0
2024-09-20 12:00:00,261.0,261.18,260.96,261.17,9854.0,257.7521,257.9299,257.7126,257.92,9854.0
2024-09-20 12:30:00,261.42,261.65,261.33,261.56,4846.0,258.1669,258.394,258.078,258.3052,4846.0
2024-09-20 13:00:00,261.6,261.68,261.5,261.53,1731.0,258.3447,258.4237,258.2459,258.2755,1731.0
2024-09-20 13:30:00,261.56,261.73,261.45,261.52,9633.0,258.3052,258.473,258.1965,258.2657,9633.0
2024-09-20 14:00:00,261.39,261.39,260.82,260.84,4724.0,258.1373,258.1373,257.5744,257.5941,4724.0
2024-09-20 14:30:00,260.67,261.29,260.65,261.27,6169.0,257.4262,258.0385,257.4065,258.0188,6169.0
2024-09-20 15:00:00,261.16,261.74,261.07,261.56,14115.0,257.9101,258.4829,257.8213,258.3052,14115.0
2024-09-20 15:30:00,261.56,262.01,261.39,261.45,25353.0,258.3052,258.7496,258.1373,258.1965,25353.0
2024-09-23 09:30:00,261.96,262.06,261.55,261.95,18538.0,258.7002,258.7989,258.2953,258.6903,18538.0
2024-09-23 10:00:00,261.94,262.34,261.88,262.27,2808.0,258.6804,259.0755,258.6212,259.0063,2808.0
2024-09-23 10:30:00,262.24,262.34,261.92,262.2,2818.0,258.9767,259.0755,258.6607,258.9372,2818.0
2024-09-23 11:00:00,262.23,262.23,261.84,262.07,8217.0,258.9668,258.9668,258.5817,258.8088,8217.0
2024-09-23 11:30:00,262.29,262.41,262.16,262.17,3401.0,259.0261,259.1446,258.8977,258.9076,3401.0
2024-09-23 12:00:00,262.14,262.2,261.67,261.96,8168.0,258.8779,258.9372,258.4138,258.7002,8168.0
2024-09-23 12:30:00,261.78,261.87,261.61,261.66,5608.0,258.5224,258.6113,258.3545,258.4039,5608.0
2024-09-23 13:00:00,261.65,261.83,261.5,261.75,4254.0,258.394,258.5718,258.2459,258.4928,4254.0
2024-09-23 13:30:00,261.81,262.03,261.75,262.02,4064.0,258.5521,258.7693,258.4928,258.7594,4064.0
2024-09-23 14:00:00,262.06,262.06,261.87,262.03,2972.0,258.7989,258.7989,258.6113,258.7693,2972.0
2024-09-23 14:30:00,262.12,262.12,261.98,262.11,2503.0,258.8582,258.8582,258.7199,258.8483,2503.0
2024-09-23 15:00:00,262.1,262.15,261.97,262.07,5243.0,258.8384,258.8878,258.7101,258.8088,5243.0
2024-09-23 15:30:00,262.07,262.32,261.99,262.26,9254.0,258.8088,259.0557,258.7298,258.9965,9254.0
2024-09-24 09:30:00,262.69,262.69,261.95,261.95,24020.0,259.4211,259.4211,258.6903,258.6903,24020.0
2024-09-24 10:00:00,261.71,261.74,261.35,261.56,3484.0,258.4533,258.4829,258.0978,258.3052,3484.0
2024-09-24 10:30:00,261.48,262.15,261.26,262.09,3970.0,258.2262,258.8878,258.0089,258.8286,3970.0
2024-09-24 11:00:00,262.11,262.34,262.04,262.26,14844.0,258.8483,259.0755,258.7792,258.9965,14844.0
2024-09-24 11:30:00,262.34,262.8,262.23,262.56,6199.0,259.0755,259.5297,258.9668,259.2927,6199.0
2024-09-24 12:00:00,262.64,262.72,262.46,262.55,13289.0,259.3717,259.4507,259.194,259.2828,13289.0
2024-09-24 12:30:00,262.62,262.85,262.54,262.55,3050.0,259.352,259.5791,259.273,259.2828,3050.0
2024-09-24 13:00:00,262.53,262.78,262.53,262.65,3866.0,259.2631,259.51,259.2631,259.3816,3866.0
2024-09-24 13:30:00,262.66,262.69,262.61,262.66,3349.0,259.3915,259.4211,259.3421,259.3915,3349.0
2024-09-24 14:00:00,262.51,262.63,262.39,262.5,6288.0,259.2433,259.3618,259.1248,259.2335,6288.0
2024-09-24 14:30:00,262.07,262.58,262.07,262.56,7781.0,258.8088,259.3125,258.8088,259.2927,7781.0
2024-09-24 15:00:00,262.53,262.66,262.52,262.61,9594.0,259.2631,259.3915,259.2532,259.3421,9594.0
2024-09-24 15:30:00,262.55,262.87,262.51,262.87,19397.0,259.2828,259.5989,259.2433,259.5989,19397.0
2024-09-25 09:30:00,262.76,263.13,262.76,262.93,35513.0,259.4902,259.8556,259.4902,259.6581,35513.0
2024-09-25 10:00:00,262.97,263.16,262.87,262.87,2480.0,259.6976,259.8853,259.5989,259.5989,2480.0
2024-09-25 10:30:00,262.87,262.9,262.64,262.9,3191.0,259.5989,259.6285,259.3717,259.6285,3191.0
2024-09-25 11:00:00,262.86,262.92,262.7,262.7,3898.0,259.589,259.6482,259.431,259.431,3898.0
2024-09-25 11:30:00,262.6,262.85,262.48,262.53,3319.0,259.3322,259.5791,259.2137,259.2631,3319.0
2024-09-25 12:00:00,262.6,262.67,262.5,262.62,3201.0,259.3322,259.4014,259.2335,259.352,3201.0
2024-09-25 12:30:00,262.59,262.59,262.29,262.35,6543.0,259.3223,259.3223,259.0261,259.0853,6543.0
2024-09-25 13:00:00,262.11,262.39,262.02,262.29,6007.0,258.8483,259.1248,258.7594,259.0261,6007.0
2024-09-25 13:30:00,262.21,262.46,261.82,262.44,4434.0,258.9471,259.194,258.5619,259.1742,4434.0
2024-09-25 14:00:00,262.38,262.39,262.15,262.35,4235.0,259.115,259.1248,258.8878,259.0853,4235.0
2024-09-25 14:30:00,262.34,262.39,262.27,262.37,4391.0,259.0755,259.1248,259.0063,259.1051,4391.0
2024-09-25 15:00:00,262.31,262.4,262.17,262.25,5349.0,259.0458,259.1347,258.9076,258.9866,5349.0
2024-09-25 15:30:00,262.17,262.36,262.02,262.36,14507.0,258.9076,259.0952,258.7594,259.0952,14507.0
2024-09-26 09:30:00,264.18,264.18,263.75,263.75,19203.0,260.8926,260.8926,260.4679,260.4679,19203.0
2024-09-26 10:00:00,264.03,264.04,263.47,263.53,2137.0,260.7444,260.7543,260.1914,260.2506,2137.0
2024-09-26 10:30:00,263.51,263.66,262.87,262.88,6019.0,260.2309,260.379,259.5989,259.6087,6019.0
2024-09-26 11:00:00,262.94,263.13,262.87,262.87,2626.0,259.668,259.8556,259.5989,259.5989,2626.0
2024-09-26 11:30:00,262.93,263.36,262.92,263.35,2604.0,259.6581,260.0828,259.6482,260.0729,2604.0
2024-09-26 12:00:00,263.19,263.19,262.87,262.91,9712.0,259.9149,259.9149,259.5989,259.6384,9712.0
2024-09-26 12:30:00,262.81,262.92,262.7,262.72,2284.0,259.5396,259.6482,259.431,259.4507,2284.0
2024-09-26 13:00:00,262.72,262.76,262.3,262.58,3175.0,259.4507,259.4902,259.036,259.3125,3175.0
2024-09-26 13:30:00,262.87,263.02,262.87,262.92,3084.0,259.5989,259.747,259.5989,259.6482,3084.0
2024-09-26 14:00:00,263.01,263.45,262.98,263.3,6042.0,259.7371,260.1716,259.7075,260.0235,6042.0
2024-09-26 14:30:00,263.29,263.33,263.13,263.29,4467.0,260.0136,260.0531,259.8556,260.0136,4467.0
2024-09-26 15:00:00,263.25,263.36,263.15,263.15,5744.0,259.9741,260.0828,259.8754,259.8754,5744.0
2024-09-26 15:30:00,263.15,263.53,263.14,263.26,6591.0,259.8754,260.2506,259.8655,259.984,6591.0
2024-09-27 09:30:00,263.1,263.11,262.72,262.72,16857.0,260.6178,260.6277,260.2414,260.2414,16857.0
2024-09-27 10:00:00,262.88,263.27,262.84,263.27,7258.0,260.3999,260.7862,260.3603,260.7862,7258.0
2024-09-27 10:30:00,263.13,263.16,263.01,263.12,1016.0,260.6476,260.6773,260.5287,260.6376,1016.0
2024-09-27 11:00:00,263.1,263.1,262.81,262.88,5609.0,260.6178,260.6178,260.3306,260.3999,5609.0
2024-09-27 11:30:00,262.84,262.87,262.56,262.61,4017.0,260.3603,260.39,260.0829,260.1325,4017.0
2024-09-27 12:00:00,262.5,262.57,262.29,262.51,7546.0,260.0235,260.0928,259.8155,260.0334,7546.0
2024-09-27 12:30:00,262.5,262.52,262.39,262.41,7815.0,260.0235,260.0433,259.9145,259.9343,7815.0
2024-09-27 13:00:00,262.51,262.62,262.26,262.35,3512.0,260.0334,260.1424,259.7858,259.8749,3512.0
2024-09-27 13:30:00,262.21,262.51,262.15,262.51,4838.0,259.7362,260.0334,259.6768,260.0334,4838.0
2024-09-27 14:00:00,262.55,262.57,262.09,262.12,3694.0,260.073,260.0928,259.6174,259.6471,3694.0
2024-09-27 14:30:00,261.92,262.51,261.71,262.46,14624.0,259.449,260.0334,259.241,259.9839,14624.0
2024-09-27 15:00:00,262.39,262.49,262.24,262.25,7399.0,259.9145,260.0136,259.766,259.7759,7399.0
2024-09-27 15:30:00,262.3,262.36,262.05,262.09,7810.0,259.8254,259.8848,259.5777,259.6174,7810.0
2024-09-30 09:30:00,261.69,262.14,261.68,261.87,20539.0,259.2211,259.6669,259.2112,259.3994,20539.0
2024-09-30 10:00:00,261.68,261.89,261.53,261.74,23702.0,259.2112,259.4193,259.0627,259.2707,23702.0
2024-09-30 10:30:00,261.8,262.09,261.8,262.02,6353.0,259.3301,259.6174,259.3301,259.548,6353.0
2024-09-30 11:00:00,261.99,262.2,261.94,262.02,4974.0,259.5183,259.7263,259.4688,259.548,4974.0
2024-09-30 11:30:00,262.18,262.19,261.77,262.13,7711.0,259.7065,259.7164,259.3004,259.657,7711.0
2024-09-30 12:00:00,262.15,262.42,262.14,262.31,3674.0,259.6768,259.9443,259.6669,259.8353,3674.0
2024-09-30 12:30:00,262.21,262.24,262.14,262.14,4449.0,259.7362,259.766,259.6669,259.6669,4449.0
2024-09-30 13:00:00,262.09,262.09,261.84,261.9,4275.0,259.6174,259.6174,259.3697,259.4292,4275.0
2024-09-30 13:30:00,261.94,262.13,261.92,261.98,6167.0,259.4688,259.657,259.449,259.5084,6167.0
2024-09-30 14:00:00,262.12,262.13,260.67,260.67,12095.0,259.6471,259.657,258.2108,258.2108,12095.0
2024-09-30 14:30:00,260.91,261.88,260.91,261.77,9221.0,258.4485,259.4093,258.4485,259.3004,9221.0
2024-09-30 15:00:00,261.57,261.83,261.49,261.75,4755.0,259.1023,259.3598,259.023,259.2806,4755.0
2024-09-30 15:30:00,261.8,263.4,261.8,263.23,19231.0,259.3301,260.915,259.3301,260.7466,19231.0
2024-10-01 09:30:00,262.99,262.99,260.87,261.21,43183.0,260.5089,260.5089,258.4089,258.7457,43183.0
2024-10-01 10:00:00,261.37,261.39,259.98,260.06,27138.0,258.9042,258.924,257.5273,257.6065,27138.0
2024-10-01 10:30:00,260.03,260.78,260.03,260.36,3619.0,257.5768,258.3197,257.5768,257.9037,3619.0
2024-10-01 11:00:00,260.41,260.51,259.67,260.5,9678.0,257.9532,258.0523,257.2202,258.0424,9678.0
2024-10-01 11:30:00,260.44,261.15,260.4,260.83,9588.0,257.9829,258.6862,257.9433,258.3693,9588.0
2024-10-01 12:00:00,260.64,261.23,260.64,260.91,4468.0,258.181,258.7655,258.181,258.4485,4468.0
2024-10-01 12:30:00,260.87,260.87,259.94,260.51,7844.0,258.4089,258.4089,257.4877,258.0523,7844.0
2024-10-01 13:00:00,260.66,260.68,259.82,259.84,5081.0,258.2009,258.2207,257.3688,257.3886,5081.0
2024-10-01 13:30:00,259.76,261.16,259.76,260.99,2937.0,257.3093,258.6961,257.3093,258.5277,2937.0
2024-10-01 14:00:00,261.38,261.68,261.24,261.55,6568.0,258.9141,259.2112,258.7754,259.0825,6568.0
2024-10-01 14:30:00,261.78,261.78,261.53,261.62,5535.0,259.3103,259.3103,259.0627,259.1518,5535.0
2024-10-01 15:00:00,261.59,261.67,261.32,261.6,22078.0,259.1221,259.2013,258.8546,259.132,22078.0
2024-10-01 15:30:00,261.33,261.33,260.73,260.87,9251.0,258.8645,258.8645,258.2702,258.4089,9251.0
2024-10-02 09:30:00,260.39,260.39,259.32,260.24,24477.0,257.9334,257.9334,256.8735,257.7848,24477.0
2024-10-02 10:00:00,260.12,260.86,260.12,260.67,10934.0,257.666,258.399,257.666,258.2108,10934.0
2024-10-02 10:30:00,260.63,261.3,260.61,260.83,17226.0,258.1711,258.8348,258.1513,258.3693,17226.0
2024-10-02 11:00:00,260.67,261.29,260.64,261.19,7153.0,258.2108,258.8249,258.181,258.7259,7153.0
2024-10-02 11:30:00,261.23,261.33,261.13,261.25,5997.0,258.7655,258.8645,258.6664,258.7853,5997.0
2024-10-02 12:00:00,261.25,261.28,261.0,261.24,1716.0,258.7853,258.815,258.5377,258.7754,1716.0
2024-10-02 12:30:00,261.08,261.09,260.78,260.78,5484.0,258.6169,258.6268,258.3197,258.3197,5484.0
2024-10-02 13:00:00,260.62,260.78,260.51,260.78,6667.0,258.1612,258.3197,258.0523,258.3197,6667.0
2024-10-02 13:30:00,260.71,260.99,260.42,260.98,2940.0,258.2504,258.5277,257.9631,258.5178,2940.0
2024-10-02 14:00:00,261.06,261.16,260.64,260.64,3174.0,258.5971,258.6961,258.181,258.181,3174.0
2024-10-02 14:30:00,260.67,261.05,260.67,260.95,3618.0,258.2108,258.5872,258.2108,258.4881,3618.0
2024-10-02 15:00:00,260.95,261.13,260.94,261.12,4037.0,258.4881,258.6664,258.4782,258.6565,4037.0
2024-10-02 15:30:00,261.05,261.21,260.91,260.94,13372.0,258.5872,258.7457,258.4485,258.4782,13372.0
2024-10-03 09:30:00,260.25,260.6,260.08,260.54,17753.0,257.7947,258.1414,257.6263,258.082,17753.0
2024-10-03 10:00:00,260.57,261.37,260.12,260.12,88229.0,258.1117,258.9042,257.666,257.666,88229.0
2024-10-03 10:30:00,259.91,260.71,259.76,260.1,8845.0,257.4579,258.2504,257.3093,257.6461,8845.0
2024-10-03 11:00:00,260.26,260.29,260.07,260.17,2388.0,257.8046,257.8343,257.6164,257.7155,2388.0
2024-10-03 11:30:00,260.56,260.95,260.52,260.81,6606.0,258.1018,258.4881,258.0622,258.3494,6606.0
2024-10-03 12:00:00,260.79,261.0,260.72,261.0,3882.0,258.3296,258.5377,258.2603,258.5377,3882.0
2024-10-03 12:30:00,260.59,260.74,259.63,259.82,6721.0,258.1315,258.2801,257.1806,257.3688,6721.0
2024-10-03 13:00:00,259.73,260.29,259.45,260.2,13168.0,257.2796,257.8343,257.0023,257.7452,13168.0
2024-10-03 13:30:00,259.92,260.22,259.8,260.06,14680.0,257.4678,257.765,257.349,257.6065,14680.0
2024-10-03 14:00:00,260.09,260.28,259.88,260.12,9182.0,257.6362,257.8244,257.4282,257.666,9182.0
2024-10-03 14:30:00,259.94,260.2,259.94,260.16,7607.0,257.4877,257.7452,257.4877,257.7056,7607.0
2024-10-03 15:00:00,259.87,260.01,259.7,259.85,6072.0,257.4183,257.557,257.2499,257.3985,6072.0
2024-10-03 15:30:00,259.86,260.57,259.86,260.57,11262.0,257.4084,258.1117,257.4084,258.1117,11262.0
2024-10-04 09:30:00,262.52,262.61,261.58,261.58,20743.0,260.0433,260.1325,259.1122,259.1122,20743.0
2024-10-04 10:00:00,261.5,261.9,261.04,261.24,5085.0,259.0329,259.4292,258.5773,258.7754,5085.0
2024-10-04 10:30:00,260.87,261.43,260.74,261.33,11631.0,258.4089,258.9636,258.2801,258.8645,11631.0
2024-10-04 11:00:00,261.66,261.82,260.76,260.76,1739.0,259.1914,259.3499,258.2999,258.2999,1739.0
2024-10-04 11:30:00,260.84,261.52,260.84,261.52,1542.0,258.3792,259.0527,258.3792,259.0527,1542.0
2024-10-04 12:00:00,261.76,261.78,261.29,261.44,5221.0,259.2905,259.3103,258.8249,258.9735,5221.0
2024-10-04 12:30:00,261.45,262.17,261.45,262.01,2931.0,258.9834,259.6966,258.9834,259.5381,2931.0
2024-10-04 13:00:00,261.98,262.17,261.91,262.12,3678.0,259.5084,259.6966,259.4391,259.6471,3678.0
2024-10-04 13:30:00,262.14,262.23,261.45,261.78,6010.0,259.6669,259.756,258.9834,259.3103,6010.0
2024-10-04 14:00:00,261.67,261.89,261.53,261.89,4865.0,259.2013,259.4193,259.0627,259.4193,4865.0
2024-10-04 14:30:00,261.84,262.18,261.84,262.18,3728.0,259.3697,259.7065,259.3697,259.7065,3728.0
2024-10-04 15:00:00,262.15,262.52,262.12,262.49,5906.0,259.6768,260.0433,259.6471,260.0136,5906.0
2024-10-04 15:30:00,262.51,263.08,262.5,262.92,10298.0,260.0334,260.598,260.0235,260.4395,10298.0
2024-10-07 09:30:00,262.14,262.26,261.82,261.88,32435.0,259.6669,259.7858,259.3499,259.4093,32435.0
2024-10-07 10:00:00,262.05,262.38,261.97,262.12,5584.0,259.5777,259.9046,259.4985,259.6471,5584.0
2024-10-07 10:30:00,262.18,262.22,262.0,262.14,6977.0,259.7065,259.7461,259.5282,259.6669,6977.0
2024-10-07 11:00:00,261.99,262.34,261.87,262.31,9621.0,259.5183,259.865,259.3994,259.8353,9621.0
2024-10-07 11:30:00,262.32,262.35,262.0,262.0,6112.0,259.8452,259.8749,259.5282,259.5282,6112.0
2024-10-07 12:00:00,262.01,262.03,261.7,261.97,3848.0,259.5381,259.5579,259.231,259.4985,3848.0
2024-10-07 12:30:00,261.76,261.9,261.65,261.76,6704.0,259.2905,259.4292,259.1815,259.2905,6704.0
2024-10-07 13:00:00,261.93,261.96,261.68,261.68,2251.0,259.4589,259.4886,259.2112,259.2112,2251.0
2024-10-07 13:30:00,261.62,261.73,261.47,261.69,5517.0,259.1518,259.2608,259.0032,259.2211,5517.0
2024-10-07 14:00:00,261.56,261.56,261.33,261.35,6290.0,259.0924,259.0924,258.8645,258.8843,6290.0
2024-10-07 14:30:00,261.2,261.2,259.97,259.97,6312.0,258.7358,258.7358,257.5174,257.5174,6312.0
2024-10-07 15:00:00,260.08,260.69,260.08,260.52,10226.0,257.6263,258.2306,257.6263,258.0622,10226.0
2024-10-07 15:30:00,260.54,260.8,260.03,260.29,10508.0,258.082,258.3395,257.5768,257.8343,10508.0
2024-10-08 09:30:00,261.54,261.8,261.32,261.8,44207.0,259.0726,259.3301,258.8546,259.3301,44207.0
2024-10-08 10:00:00,261.87,262.09,261.75,261.93,7166.0,259.3994,259.6174,259.2806,259.4589,7166.0
2024-10-08 10:30:00,262.02,262.65,261.97,262.44,7260.0,259.548,260.1721,259.4985,259.9641,7260.0
2024-10-08 11:00:00,262.42,262.46,262.14,262.33,3159.0,259.9443,259.9839,259.6669,259.8551,3159.0
2024-10-08 11:30:00,262.38,262.48,262.32,262.48,5764.0,259.9046,260.0037,259.8452,260.0037,5764.0
2024-10-08 12:00:00,262.48,262.52,262.2,262.43,9322.0,260.0037,260.0433,259.7263,259.9542,9322.0
2024-10-08 12:30:00,262.41,262.51,262.3,262.34,6785.0,259.9343,260.0334,259.8254,259.865,6785.0
2024-10-08 13:00:00,262.32,262.36,261.76,262.11,4845.0,259.8452,259.8848,259.2905,259.6372,4845.0
2024-10-08 13:30:00,262.01,262.3,262.01,262.28,3107.0,259.5381,259.8254,259.5381,259.8056,3107.0
2024-10-08 14:00:00,262.37,262.44,262.33,262.38,2798.0,259.8947,259.9641,259.8551,259.9046,2798.0
2024-10-08 14:30:00,262.43,262.75,262.42,262.74,4631.0,259.9542,260.2711,259.9443,260.2612,4631.0
2024-10-08 15:00:00,262.7,262.86,262.66,262.85,22562.0,260.2216,260.3801,260.182,260.3702,22562.0
2024-10-08 15:30:00,262.76,263.23,262.76,262.97,34566.0,260.281,260.7466,260.281,260.4891,34566.0
2024-10-09 09:30:00,263.1,263.24,262.7,263.16,22312.0,260.6178,260.7565,260.2216,260.6773,22312.0
2024-10-09 10:00:00,263.19,263.45,263.16,263.45,2355.0,260.707,260.9645,260.6773,260.9645,2355.0
2024-10-09 10:30:00,263.43,263.71,263.42,263.71,5141.0,260.9447,261.2221,260.9348,261.2221,5141.0
2024-10-09 11:00:00,263.97,264.08,263.97,264.07,1740.0,261.4796,261.5886,261.4796,261.5787,1740.0
2024-10-09 11:30:00,264.27,264.71,264.27,264.71,2659.0,261.7768,262.2126,261.7768,262.2126,2659.0
2024-10-09 12:00:00,264.64,264.64,264.3,264.37,7504.0,262.1433,262.1433,261.8065,261.8759,7504.0
2024-10-09 12:30:00,264.37,264.46,264.16,264.29,6566.0,261.8759,261.965,261.6678,261.7966,6566.0
2024-10-09 13:00:00,264.17,264.6,264.17,264.53,4169.0,261.6777,262.1037,261.6777,262.0343,4169.0
2024-10-09 13:30:00,264.43,264.55,263.89,264.18,8790.0,261.9353,262.0542,261.4004,261.6876,8790.0
2024-10-09 14:00:00,264.19,264.52,264.1,264.52,7283.0,261.6976,262.0244,261.6084,262.0244,7283.0
2024-10-09 14:30:00,264.43,264.5,264.32,264.41,3530.0,261.9353,262.0046,261.8263,261.9155,3530.0
2024-10-09 15:00:00,264.4,264.63,264.23,264.63,7954.0,261.9056,262.1334,261.7372,262.1334,7954.0
2024-10-09 15:30:00,264.65,265.09,264.63,264.84,13186.0,262.1532,262.5891,262.1334,262.3414,13186.0
2024-10-10 09:30:00,264.1,264.38,263.84,264.29,23738.0,261.6084,261.8858,261.3509,261.7966,23738.0
2024-10-10 10:00:00,264.37,264.62,264.28,264.29,4625.0,261.8759,262.1235,261.7867,261.7966,4625.0
2024-10-10 10:30:00,264.45,264.45,264.06,264.13,4914.0,261.9551,261.9551,261.5688,261.6381,4914.0
2024-10-10 11:00:00,264.52,264.62,264.42,264.56,2480.0,262.0244,262.1235,261.9254,262.0641,2480.0
2024-10-10 11:30:00,264.48,264.79,264.39,264.79,2063.0,261.9848,262.2919,261.8957,262.2919,2063.0
2024-10-10 12:00:00,264.86,265.11,264.8,264.92,6398.0,262.3612,262.6089,262.3018,262.4207,6398.0
2024-10-10 12:30:00,264.8,264.88,264.35,264.55,6912.0,262.3018,262.381,261.856,262.0542,6912.0
2024-10-10 13:00:00,264.44,264.57,264.14,264.5,3096.0,261.9452,262.074,261.648,262.0046,3096.0
2024-10-10 13:30:00,264.62,264.67,263.94,264.32,4097.0,262.1235,262.173,261.4499,261.8263,4097.0
2024-10-10 14:00:00,264.43,264.43,264.07,264.09,4348.0,261.9353,261.9353,261.5787,261.5985,4348.0
2024-10-10 14:30:00,264.06,264.12,263.94,264.07,2411.0,261.5688,261.6282,261.4499,261.5787,2411.0
2024-10-10 15:00:00,264.09,264.16,263.89,264.13,9058.0,261.5985,261.6678,261.4004,261.6381,9058.0
2024-10-10 15:30:00,264.1,264.6,264.08,264.5,10719.0,261.6084,262.1037,261.5886,262.0046,10719.0
2024-10-11 09:30:00,264.38,265.06,264.35,265.02,9332.0,261.8858,262.5593,261.856,262.5197,9332.0
2024-10-11 10:00:00,264.88,266.02,264.88,265.96,6158.0,262.381,263.5103,262.381,263.4509,6158.0
2024-10-11 10:30:00,266.17,266.17,265.77,265.93,3932.0,263.6589,263.6589,263.2626,263.4211,3932.0
2024-10-11 11:00:00,265.88,266.09,265.81,265.89,2868.0,263.3716,263.5796,263.3023,263.3815,2868.0
2024-10-11 11:30:00,266.03,266.09,265.96,266.09,4467.0,263.5202,263.5796,263.4509,263.5796,4467.0
2024-10-11 12:00:00,265.99,266.07,265.57,265.62,2229.0,263.4806,263.5598,263.0645,263.1141,2229.0
2024-10-11 12:30:00,265.65,265.71,265.41,265.59,5005.0,263.1438,263.2032,262.906,263.0843,5005.0
2024-10-11 13:00:00,265.81,265.83,265.56,265.75,2869.0,263.3023,263.3221,263.0546,263.2428,2869.0
2024-10-11 13:30:00,265.78,265.95,265.73,265.89,7132.0,263.2726,263.441,263.223,263.3815,7132.0
2024-10-11 14:00:00,265.85,266.19,265.85,266.04,5406.0,263.3419,263.6787,263.3419,263.5301,5406.0
2024-10-11 14:30:00,266.01,266.08,265.8,266.08,2669.0,263.5004,263.5697,263.2924,263.5697,2669.0
2024-10-11 15:00:00,266.14,266.42,266.12,266.29,4141.0,263.6292,263.9065,263.6093,263.7777,4141.0
2024-10-11 15:30:00,266.23,266.38,266.04,266.08,14015.0,263.7183,263.8669,263.5301,263.5697,14015.0
2024-10-14 09:30:00,266.89,267.66,266.75,267.66,21677.0,264.3721,265.1348,264.2334,265.1348,21677.0
2024-10-14 10:00:00,267.82,267.85,267.54,267.85,3806.0,265.2933,265.323,265.016,265.323,3806.0
2024-10-14 10:30:00,267.89,268.04,267.57,267.58,3448.0,265.3626,265.5112,265.0457,265.0556,3448.0
2024-10-14 11:00:00,267.41,267.82,267.39,267.53,5398.0,264.8872,265.2933,264.8674,265.006,5398.0
2024-10-14 11:30:00,267.65,267.84,267.65,267.84,3651.0,265.1249,265.3131,265.1249,265.3131,3651.0
2024-10-14 12:00:00,267.93,268.04,267.88,267.97,2491.0,265.4023,265.5112,265.3527,265.4419,2491.0
2024-10-14 12:30:00,268.01,268.1,268.0,268.01,7963.0,265.4815,265.5707,265.4716,265.4815,7963.0
2024-10-14 13:00:00,268.05,268.15,267.97,267.99,2381.0,265.5211,265.6202,265.4419,265.4617,2381.0
2024-10-14 13:30:00,267.92,268.0,267.91,268.0,4484.0,265.3924,265.4716,265.3825,265.4716,4484.0
2024-10-14 14:00:00,267.83,268.15,267.83,268.13,6898.0,265.3032,265.6202,265.3032,265.6004,6898.0
2024-10-14 14:30:00,268.1,268.35,268.1,268.19,7942.0,265.5707,265.8183,265.5707,265.6598,7942.0
2024-10-14 15:00:00,268.18,268.34,268.15,268.31,8440.0,265.6499,265.8084,265.6202,265.7787,8440.0
2024-10-14 15:30:00,268.31,268.63,268.1,268.22,10618.0,265.7787,266.0957,265.5707,265.6895,10618.0
2024-10-15 09:30:00,268.22,268.48,268.22,268.22,20996.0,265.6895,265.9471,265.6895,265.6895,20996.0
2024-10-15 10:00:00,268.27,268.38,267.71,267.71,5167.0,265.7391,265.848,265.1843,265.1843,5167.0
2024-10-15 10:30:00,267.65,267.67,266.88,267.19,10169.0,265.1249,265.1447,264.3622,264.6693,10169.0
2024-10-15 11:00:00,267.19,267.45,267.14,267.36,6099.0,264.6693,264.9268,264.6197,264.8376,6099.0
2024-10-15 11:30:00,267.38,267.47,266.91,266.93,5485.0,264.8575,264.9466,264.3919,264.4117,5485.0
2024-10-15 12:00:00,266.94,267.28,266.9,267.21,8997.0,264.4216,264.7584,264.382,264.6891,8997.0
2024-10-15 12:30:00,267.27,267.4,267.09,267.09,9585.0,264.7485,264.8773,264.5702,264.5702,9585.0
2024-10-15 13:00:00,267.12,267.17,266.73,266.73,3173.0,264.5999,264.6494,264.2136,264.2136,3173.0
2024-10-15 13:30:00,266.78,267.07,266.71,266.72,4163.0,264.2631,264.5504,264.1938,264.2037,4163.0
2024-10-15 14:00:00,266.66,266.9,266.49,266.53,13480.0,264.1443,264.382,263.9759,264.0155,13480.0
2024-10-15 14:30:00,266.64,266.64,266.31,266.31,7456.0,264.1244,264.1244,263.7976,263.7976,7456.0
2024-10-15 15:00:00,266.35,266.35,265.81,266.08,11495.0,263.8372,263.8372,263.3023,263.5697,11495.0
2024-10-15 15:30:00,266.01,266.36,265.66,266.15,36887.0,263.5004,263.8471,263.1537,263.6391,36887.0
2024-10-16 09:30:00,266.29,266.29,265.82,265.87,16866.0,263.7777,263.7777,263.3122,263.3617,16866.0
2024-10-16 10:00:00,265.88,266.66,265.87,266.63,3283.0,263.3716,264.1443,263.3617,264.1145,3283.0
2024-10-16 10:30:00,266.65,266.68,266.0,266.3,4912.0,264.1343,264.1641,263.4905,263.7876,4912.0
2024-10-16 11:00:00,266.32,266.59,266.18,266.48,6389.0,263.8075,264.0749,263.6688,263.966,6389.0
2024-10-16 11:30:00,266.52,266.7,266.36,266.4,8805.0,264.0056,264.1839,263.8471,263.8867,8805.0
2024-10-16 12:00:00,266.37,266.68,266.37,266.68,4447.0,263.857,264.1641,263.857,264.1641,4447.0
2024-10-16 12:30:00,266.74,266.88,266.6,266.88,9256.0,264.2235,264.3622,264.0848,264.3622,9256.0
2024-10-16 13:00:00,266.97,266.97,266.7,266.85,4270.0,264.4513,264.4513,264.1839,264.3325,4270.0
2024-10-16 13:30:00,266.81,266.98,266.81,266.95,3110.0,264.2928,264.4612,264.2928,264.4315,3110.0
2024-10-16 14:00:00,267.03,267.48,266.97,267.39,6278.0,264.5108,264.9565,264.4513,264.8674,6278.0
2024-10-16 14:30:00,267.49,267.55,267.28,267.36,7801.0,264.9664,265.0259,264.7584,264.8376,7801.0
2024-10-16 15:00:00,267.3,267.49,267.29,267.34,13593.0,264.7782,264.9664,264.7683,264.8178,13593.0
2024-10-16 15:30:00,267.27,267.44,267.27,267.4,8339.0,264.7485,264.9169,264.7485,264.8773,8339.0
2024-10-17 09:30:00,268.88,268.88,267.89,268.22,29227.0,266.3433,266.3433,265.3626,265.6895,29227.0
2024-10-17 10:00:00,268.15,268.23,267.63,268.01,8973.0,265.6202,265.6994,265.1051,265.4815,8973.0
2024-10-17 10:30:00,268.13,268.13,267.68,267.7,8384.0,265.6004,265.6004,265.1546,265.1744,8384.0
2024-10-17 11:00:00,267.72,268.07,267.42,268.03,4569.0,265.1943,265.541,264.8971,265.5013,4569.0
2024-10-17 11:30:00,268.11,268.27,268.11,268.21,3742.0,265.5806,265.7391,265.5806,265.6796,3742.0
2024-10-17 12:00:00,268.43,268.49,268.22,268.32,13705.0,265.8976,265.957,265.6895,265.7886,13705.0
2024-10-17 12:30:00,268.18,268.34,268.14,268.34,5243.0,265.6499,265.8084,265.6103,265.8084,5243.0
2024-10-17 13:00:00,268.29,268.42,268.21,268.22,4789.0,265.7589,265.8876,265.6796,265.6895,4789.0
2024-10-17 13:30:00,268.25,268.45,268.2,268.36,4314.0,265.7193,265.9174,265.6697,265.8282,4314.0
2024-10-17 14:00:00,268.23,268.23,267.45,267.45,8004.0,265.6994,265.6994,264.9268,264.9268,8004.0
2024-10-17 14:30:00,267.54,267.83,267.5,267.83,19535.0,265.016,265.3032,264.9763,265.3032,19535.0
2024-10-17 15:00:00,267.83,267.87,267.56,267.58,8693.0,265.3032,265.3428,265.0358,265.0556,8693.0
2024-10-17 15:30:00,267.42,267.54,267.31,267.39,33907.0,264.8971,265.016,264.7881,264.8674,33907.0
2024-10-18 09:30:00,268.26,268.26,267.54,267.82,16763.0,265.7292,265.7292,265.016,265.2933,16763.0
2024-10-18 10:00:00,267.9,268.08,267.75,267.86,2375.0,265.3726,265.5509,265.224,265.3329,2375.0
2024-10-18 10:30:00,267.92,268.06,267.8,267.91,8070.0,265.3924,265.531,265.2735,265.3825,8070.0
2024-10-18 11:00:00,268.07,268.29,268.07,268.29,10388.0,265.541,265.7589,265.541,265.7589,10388.0
2024-10-18 11:30:00,268.23,268.23,268.05,268.05,1669.0,265.6994,265.6994,265.5211,265.5211,1669.0
2024-10-18 12:00:00,268.07,268.25,268.03,268.23,4137.0,265.541,265.7193,265.5013,265.6994,4137.0
2024-10-18 12:30:00,268.22,268.46,268.21,268.45,3726.0,265.6895,265.9273,265.6796,265.9174,3726.0
2024-10-18 13:00:00,268.5,268.64,268.4,268.41,4282.0,265.9669,266.1056,265.8678,265.8777,4282.0
2024-10-18 13:30:00,268.42,268.6,268.41,268.43,21317.0,265.8876,266.0659,265.8777,265.8976,21317.0
2024-10-18 14:00:00,268.26,268.77,268.26,268.67,10427.0,265.7292,266.2343,265.7292,266.1353,10427.0
2024-10-18 14:30:00,268.66,268.67,268.52,268.53,17060.0,266.1254,266.1353,265.9867,265.9966,17060.0
2024-10-18 15:00:00,268.5,268.51,268.28,268.33,8990.0,265.9669,265.9768,265.749,265.7985,8990.0
2024-10-18 15:30:00,268.3,268.48,268.19,268.48,10287.0,265.7688,265.9471,265.6598,265.9471,10287.0
2024-10-21 09:30:00,268.0,268.36,268.0,268.14,27282.0,265.4716,265.8282,265.4716,265.6103,27282.0
2024-10-21 10:00:00,268.27,268.5,268.14,268.14,5380.0,265.7391,265.9669,265.6103,265.6103,5380.0
2024-10-21 10:30:00,267.98,268.0,267.48,267.53,12022.0,265.4518,265.4716,264.9565,265.006,12022.0
2024-10-21 11:00:00,267.5,267.5,266.62,266.62,8978.0,264.9763,264.9763,264.1046,264.1046,8978.0
2024-10-21 11:30:00,266.69,267.48,266.64,267.48,4997.0,264.174,264.9565,264.1244,264.9565,4997.0
2024-10-21 12:00:00,267.31,267.37,267.22,267.34,10032.0,264.7881,264.8476,264.699,264.8178,10032.0
2024-10-21 12:30:00,267.34,267.61,267.22,267.59,10087.0,264.8178,265.0853,264.699,265.0655,10087.0
2024-10-21 13:00:00,267.62,267.79,267.59,267.67,3874.0,265.0952,265.2636,265.0655,265.1447,3874.0
2024-10-21 13:30:00,267.7,267.81,267.67,267.8,2852.0,265.1744,265.2834,265.1447,265.2735,2852.0
2024-10-21 14:00:00,267.81,267.81,267.53,267.54,3440.0,265.2834,265.2834,265.006,265.016,3440.0
2024-10-21 14:30:00,267.54,267.57,267.37,267.41,4592.0,265.016,265.0457,264.8476,264.8872,4592.0
2024-10-21 15:00:00,267.39,267.79,267.37,267.75,4114.0,264.8674,265.2636,264.8476,265.224,4114.0
2024-10-21 15:30:00,267.5,267.95,267.41,267.93,9299.0,264.9763,265.4221,264.8872,265.4023,9299.0
2024-10-22 09:30:00,266.73,266.97,266.5,266.87,30737.0,264.2136,264.4513,263.9858,264.3523,30737.0
2024-10-22 10:00:00,266.93,267.3,266.93,267.01,7187.0,264.4117,264.7782,264.4117,264.491,7187.0
2024-10-22 10:30:00,267.0,267.23,266.91,267.22,3319.0,264.481,264.7089,264.3919,264.699,3319.0
2024-10-22 11:00:00,267.28,267.45,267.11,267.11,5647.0,264.7584,264.9268,264.59,264.59,5647.0
2024-10-22 11:30:00,267.33,267.38,267.28,267.31,3210.0,264.8079,264.8575,264.7584,264.7881,3210.0
2024-10-22 12:00:00,267.19,267.31,267.1,267.13,8742.0,264.6693,264.7881,264.5801,264.6098,8742.0
2024-10-22 12:30:00,267.13,267.49,267.13,267.49,4423.0,264.6098,264.9664,264.6098,264.9664,4423.0
2024-10-22 13:00:00,267.55,267.56,267.45,267.54,3869.0,265.0259,265.0358,264.9268,265.016,3869.0
2024-10-22 13:30:00,267.55,268.13,267.55,268.13,4592.0,265.0259,265.6004,265.0259,265.6004,4592.0
2024-10-22 14:00:00,268.11,268.32,267.91,268.03,7702.0,265.5806,265.7886,265.3825,265.5013,7702.0
2024-10-22 14:30:00,268.0,268.01,267.69,267.69,5752.0,265.4716,265.4815,265.1645,265.1645,5752.0
2024-10-22 15:00:00,267.71,267.99,267.68,267.96,4584.0,265.1843,265.4617,265.1546,265.432,4584.0
2024-10-22 15:30:00,268.05,268.21,267.8,267.85,11838.0,265.5211,265.6796,265.2735,265.323,11838.0
2024-10-23 09:30:00,267.02,267.02,266.79,266.95,23393.0,264.5009,264.5009,264.273,264.4315,23393.0
2024-10-23 10:00:00,266.86,266.86,266.35,266.59,4967.0,264.3424,264.3424,263.8372,264.0749,4967.0
2024-10-23 10:30:00,266.68,267.05,266.58,266.61,8366.0,264.1641,264.5306,264.065,264.0947,8366.0
2024-10-23 11:00:00,266.53,266.57,265.85,265.85,7054.0,264.0155,264.0551,263.3419,263.3419,7054.0
2024-10-23 11:30:00,265.98,266.21,265.96,266.19,8922.0,263.4707,263.6985,263.4509,263.6787,8922.0
2024-10-23 12:00:00,265.77,265.86,265.49,265.49,9451.0,263.2626,263.3518,262.9853,262.9853,9451.0
2024-10-23 12:30:00,265.46,265.74,265.43,265.46,3754.0,262.9556,263.2329,262.9259,262.9556,3754.0
2024-10-23 13:00:00,265.32,265.32,264.67,264.86,5329.0,262.8169,262.8169,262.173,262.3612,5329.0
2024-10-23 13:30:00,264.85,264.86,264.45,264.45,5970.0,262.3513,262.3612,261.9551,261.9551,5970.0
2024-10-23 14:00:00,264.24,264.27,263.74,264.27,12700.0,261.7471,261.7768,261.2518,261.7768,12700.0
2024-10-23 14:30:00,264.23,264.99,264.23,264.88,8554.0,261.7372,262.49,261.7372,262.381,8554.0
2024-10-23 15:00:00,264.93,265.1,264.85,265.08,16075.0,262.4306,262.599,262.3513,262.5792,16075.0
2024-10-23 15:30:00,265.04,265.41,264.96,265.26,12921.0,262.5395,262.906,262.4603,262.7575,12921.0
2024-10-24 09:30:00,266.29,266.29,265.75,266.02,22395.0,263.7777,263.7777,263.2428,263.5103,22395.0
2024-10-24 10:00:00,266.08,266.15,265.82,265.82,543293.0,263.5697,263.6391,263.3122,263.3122,543293.0
2024-10-24 10:30:00,265.92,266.22,265.69,265.79,11421.0,263.4112,263.7084,263.1834,263.2825,11421.0
2024-10-24 11:00:00,265.79,266.0,265.62,265.76,4346.0,263.2825,263.4905,263.1141,263.2527,4346.0
2024-10-24 11:30:00,265.48,265.53,265.0,265.47,1930.0,262.9754,263.0249,262.4999,262.9655,1930.0
2024-10-24 12:00:00,265.45,265.45,264.8,265.41,3281.0,262.9457,262.9457,262.3018,262.906,3281.0
2024-10-24 12:30:00,265.48,265.83,265.45,265.81,4255.0,262.9754,263.3221,262.9457,263.3023,4255.0
2024-10-24 13:00:00,265.82,265.98,265.74,265.75,4308.0,263.3122,263.4707,263.2329,263.2428,4308.0
2024-10-24 13:30:00,265.85,266.09,265.66,265.66,100587.0,263.3419,263.5796,263.1537,263.1537,100587.0
2024-10-24 14:00:00,265.56,266.01,265.46,265.81,13727.0,263.0546,263.5004,262.9556,263.3023,13727.0
2024-10-24 14:30:00,265.8,265.8,265.6,265.77,6002.0,263.2924,263.2924,263.0943,263.2626,6002.0
2024-10-24 15:00:00,265.75,266.07,265.52,266.06,8816.0,263.2428,263.5598,263.015,263.5499,8816.0
2024-10-24 15:30:00,266.03,266.23,265.92,265.95,25939.0,263.5202,263.7183,263.4112,263.441,25939.0
2024-10-25 09:30:00,267.11,267.92,267.11,267.88,22321.0,264.59,265.3924,264.59,265.3527,22321.0
2024-10-25 10:00:00,268.0,268.3,267.91,268.24,26866.0,265.4716,265.7688,265.3825,265.7093,26866.0
2024-10-25 10:30:00,268.22,268.25,267.72,267.93,4696.0,265.6895,265.7193,265.1943,265.4023,4696.0
2024-10-25 11:00:00,268.0,268.01,267.39,267.41,4354.0,265.4716,265.4815,264.8674,264.8872,4354.0
2024-10-25 11:30:00,267.5,267.54,267.11,267.29,7032.0,264.9763,265.016,264.59,264.7683,7032.0
2024-10-25 12:00:00,267.2,267.41,267.14,267.41,4183.0,264.6792,264.8872,264.6197,264.8872,4183.0
2024-10-25 12:30:00,267.53,267.54,267.3,267.3,4519.0,265.006,265.016,264.7782,264.7782,4519.0
2024-10-25 13:00:00,267.19,267.19,266.52,266.58,4743.0,264.6693,264.6693,264.0056,264.065,4743.0
2024-10-25 13:30:00,266.56,266.56,265.74,266.33,3428.0,264.0452,264.0452,263.2329,263.8174,3428.0
2024-10-25 14:00:00,265.96,266.25,265.49,266.2,5170.0,263.4509,263.7381,262.9853,263.6886,5170.0
2024-10-25 14:30:00,266.08,266.41,266.08,266.37,3283.0,263.5697,263.8966,263.5697,263.857,3283.0
2024-10-25 15:00:00,266.4,266.4,265.9,265.98,3962.0,263.8867,263.8867,263.3914,263.4707,3962.0
2024-10-25 15:30:00,265.99,266.16,265.66,265.68,13163.0,263.4806,263.649,263.1537,263.1735,13163.0
2024-10-28 09:30:00,267.33,267.41,266.96,266.99,22844.0,264.8079,264.8872,264.4414,264.4711,22844.0
2024-10-28 10:00:00,267.0,267.29,266.99,267.28,6155.0,264.481,264.7683,264.4711,264.7584,6155.0
2024-10-28 10:30:00,267.42,267.42,267.18,267.24,2663.0,264.8971,264.8971,264.6593,264.7188,2663.0
2024-10-28 11:00:00,267.19,267.22,266.93,267.02,4373.0,264.6693,264.699,264.4117,264.5009,4373.0
2024-10-28 11:30:00,266.88,266.94,266.68,266.82,2581.0,264.3622,264.4216,264.1641,264.3027,2581.0
2024-10-28 12:00:00,266.66,267.03,266.58,266.96,7842.0,264.1443,264.5108,264.065,264.4414,7842.0
2024-10-28 12:30:00,266.96,266.99,266.64,266.79,5633.0,264.4414,264.4711,264.1244,264.273,5633.0
2024-10-28 13:00:00,266.78,266.97,266.64,266.97,5206.0,264.2631,264.4513,264.1244,264.4513,5206.0
2024-10-28 13:30:00,266.98,267.06,266.98,267.05,2435.0,264.4612,264.5405,264.4612,264.5306,2435.0
2024-10-28 14:00:00,266.96,267.09,266.87,266.91,4864.0,264.4414,264.5702,264.3523,264.3919,4864.0
2024-10-28 14:30:00,266.91,267.06,266.75,266.99,6356.0,264.3919,264.5405,264.2334,264.4711,6356.0
2024-10-28 15:00:00,266.91,266.99,266.77,266.99,9882.0,264.3919,264.4711,264.2532,264.4711,9882.0
2024-10-28 15:30:00,266.97,267.04,266.58,266.62,14544.0,264.4513,264.5207,264.065,264.1046,14544.0
2024-10-29 09:30:00,266.15,266.31,265.66,266.27,21194.0,263.6391,263.7976,263.1537,263.7579,21194.0
2024-10-29 10:00:00,266.54,267.15,266.46,266.54,673355.0,264.0254,264.6296,263.9461,264.0254,673355.0
2024-10-29 10:30:00,266.65,267.02,266.65,266.91,6891.0,264.1343,264.5009,264.1343,264.3919,6891.0
2024-10-29 11:00:00,266.95,267.05,266.62,266.81,4099.0,264.4315,264.5306,264.1046,264.2928,4099.0
2024-10-29 11:30:00,266.8,267.02,266.7,266.88,4297.0,264.2829,264.5009,264.1839,264.3622,4297.0
2024-10-29 12:00:00,267.04,267.2,267.01,267.03,7581.0,264.5207,264.6792,264.491,264.5108,7581.0
2024-10-29 12:30:00,266.84,267.27,266.83,267.24,5468.0,264.3226,264.7485,264.3126,264.7188,5468.0
2024-10-29 13:00:00,267.34,267.49,267.28,267.31,3869.0,264.8178,264.9664,264.7584,264.7881,3869.0
2024-10-29 13:30:00,267.28,267.32,267.1,267.25,8097.0,264.7584,264.798,264.5801,264.7287,8097.0
2024-10-29 14:00:00,267.36,267.41,267.13,267.41,4429.0,264.8376,264.8872,264.6098,264.8872,4429.0
2024-10-29 14:30:00,267.47,267.58,267.43,267.45,5531.0,264.9466,265.0556,264.907,264.9268,5531.0
2024-10-29 15:00:00,267.47,267.64,267.44,267.64,7916.0,264.9466,265.115,264.9169,265.115,7916.0
2024-10-29 15:30:00,267.64,267.64,267.0,267.12,19787.0,265.115,265.115,264.481,264.5999,19787.0
2024-10-30 09:30:00,266.84,267.14,266.0,267.04,33331.0,264.3226,264.6197,263.4905,264.5207,33331.0
2024-10-30 10:00:00,267.19,267.63,267.19,267.61,3338.0,264.6693,265.1051,264.6693,265.0853,3338.0
2024-10-30 10:30:00,267.56,267.67,267.25,267.25,2371.0,265.0358,265.1447,264.7287,264.7287,2371.0
2024-10-30 11:00:00,267.51,267.66,267.1,267.66,8430.0,264.9862,265.1348,264.5801,265.1348,8430.0
2024-10-30 11:30:00,267.63,267.87,267.56,267.87,3517.0,265.1051,265.3428,265.0358,265.3428,3517.0
2024-10-30 12:00:00,267.73,267.78,267.46,267.48,8652.0,265.2042,265.2537,264.9367,264.9565,8652.0
2024-10-30 12:30:00,267.48,267.55,267.3,267.3,2812.0,264.9565,265.0259,264.7782,264.7782,2812.0
2024-10-30 13:00:00,267.38,267.38,267.08,267.09,7361.0,264.8575,264.8575,264.5603,264.5702,7361.0
2024-10-30 13:30:00,266.85,266.88,266.54,266.73,4312.0,264.3325,264.3622,264.0254,264.2136,4312.0
2024-10-30 14:00:00,266.72,267.11,266.72,266.89,7745.0,264.2037,264.59,264.2037,264.3721,7745.0
2024-10-30 14:30:00,266.88,266.98,266.86,266.92,3058.0,264.3622,264.4612,264.3424,264.4018,3058.0
2024-10-30 15:00:00,266.79,266.83,266.42,266.62,8171.0,264.273,264.3126,263.9065,264.1046,8171.0
2024-10-30 15:30:00,266.62,266.66,266.07,266.29,22933.0,264.1046,264.1443,263.5598,263.7777,22933.0
2024-10-31 09:30:00,264.51,264.51,263.23,263.6,16142.0,262.0145,262.0145,260.7466,261.1131,16142.0
2024-10-31 10:00:00,263.42,263.43,262.7,262.7,11798.0,260.9348,260.9447,260.2216,260.2216,11798.0
2024-10-31 10:30:00,262.67,262.81,262.24,262.27,4261.0,260.1919,260.3306,259.766,259.7957,4261.0
2024-10-31 11:00:00,262.28,262.44,261.92,262.3,6116.0,259.8056,259.9641,259.449,259.8254,6116.0
2024-10-31 11:30:00,262.22,262.22,261.86,262.05,12127.0,259.7461,259.7461,259.3895,259.5777,12127.0
2024-10-31 12:00:00,262.1,262.69,262.08,262.41,5152.0,259.6273,260.2117,259.6075,259.9343,5152.0
2024-10-31 12:30:00,262.45,262.57,262.3,262.53,8823.0,259.974,260.0928,259.8254,260.0532,8823.0
2024-10-31 13:00:00,262.62,262.67,262.39,262.39,8484.0,260.1424,260.1919,259.9145,259.9145,8484.0
2024-10-31 13:30:00,262.35,262.35,261.88,261.99,11447.0,259.8749,259.8749,259.4093,259.5183,11447.0
2024-10-31 14:00:00,261.82,262.04,261.78,262.03,4551.0,259.3499,259.5678,259.3103,259.5579,4551.0
2024-10-31 14:30:00,262.07,262.12,261.74,262.07,8761.0,259.5976,259.6471,259.2707,259.5976,8761.0
2024-10-31 15:00:00,262.13,262.54,262.11,262.32,9905.0,259.657,260.0631,259.6372,259.8452,9905.0
2024-10-31 15:30:00,262.32,262.67,261.22,261.3,29863.0,259.8452,260.1919,258.7556,258.8348,29863.0
2024-11-01 09:30:00,262.6,263.4,262.58,263.35,18784.0,260.1226,260.915,260.1027,260.8655,18784.0
2024-11-01 10:00:00,263.24,264.37,263.09,264.37,2947.0,260.7565,261.8759,260.6079,261.8759,2947.0
2024-11-01 10:30:00,264.33,264.34,263.22,263.86,14761.0,261.8362,261.8461,260.7367,261.3707,14761.0
2024-11-01 11:00:00,263.9,264.25,263.75,264.25,5196.0,261.4103,261.757,261.2617,261.757,5196.0
2024-11-01 11:30:00,264.24,264.24,263.52,263.58,4607.0,261.7471,261.7471,261.0339,261.0933,4607.0
2024-11-01 12:00:00,263.57,263.82,263.55,263.63,6765.0,261.0834,261.331,261.0636,261.1428,6765.0
2024-11-01 12:30:00,263.5,263.77,263.16,263.26,3975.0,261.0141,261.2815,260.6773,260.7763,3975.0
2024-11-01 13:00:00,263.3,263.6,262.93,263.6,6271.0,260.816,261.1131,260.4494,261.1131,6271.0
2024-11-01 13:30:00,263.33,263.33,262.7,262.73,7770.0,260.8457,260.8457,260.2216,260.2513,7770.0
2024-11-01 14:00:00,262.6,262.87,262.43,262.8,6214.0,260.1226,260.39,259.9542,260.3207,6214.0
2024-11-01 14:30:00,262.69,262.88,262.69,262.85,5981.0,260.2117,260.3999,260.2117,260.3702,5981.0
2024-11-01 15:00:00,262.82,263.18,262.73,262.73,5875.0,260.3405,260.6971,260.2513,260.2513,5875.0
2024-11-01 15:30:00,262.57,262.81,262.2,262.39,10783.0,260.0928,260.3306,259.7263,259.9145,10783.0
2024-11-04 09:30:00,262.28,262.5,261.63,262.41,16276.0,259.8056,260.0235,259.1617,259.9343,16276.0
2024-11-04 10:00:00,262.58,262.79,262.38,262.7,555372.0,260.1027,260.3108,259.9046,260.2216,555372.0
2024-11-04 10:30:00,262.72,262.82,262.51,262.61,13895.0,260.2414,260.3405,260.0334,260.1325,13895.0
2024-11-04 11:00:00,262.54,262.78,262.31,262.32,6473.0,260.0631,260.3009,259.8353,259.8452,6473.0
2024-11-04 11:30:00,262.16,262.16,261.18,261.18,5436.0,259.6867,259.6867,258.716,258.716,5436.0
2024-11-04 12:00:00,261.33,261.75,260.87,261.74,8755.0,258.8645,259.2806,258.4089,259.2707,8755.0
2024-11-04 12:30:00,261.8,262.18,261.8,262.08,4786.0,259.3301,259.7065,259.3301,259.6075,4786.0
2024-11-04 13:00:00,261.92,262.22,261.51,262.18,4010.0,259.449,259.7461,259.0428,259.7065,4010.0
2024-11-04 13:30:00,262.02,262.34,262.02,262.21,6857.0,259.548,259.865,259.548,259.7362,6857.0
2024-11-04 14:00:00,262.17,262.27,262.05,262.05,3601.0,259.6966,259.7957,259.5777,259.5777,3601.0
2024-11-04 14:30:00,261.89,262.27,261.89,262.04,26400.0,259.4193,259.7957,259.4193,259.5678,26400.0
2024-11-04 15:00:00,262.02,262.1,261.79,261.96,9919.0,259.548,259.6273,259.3202,259.4886,9919.0
2024-11-04 15:30:00,261.9,261.9,261.47,261.69,17911.0,259.4292,259.4292,259.0032,259.2211,17911.0
2024-11-05 09:30:00,262.13,263.67,262.13,263.67,19107.0,259.657,261.1825,259.657,261.1825,19107.0
2024-11-05 10:00:00,263.7,263.99,263.51,263.63,7910.0,261.2122,261.4994,261.024,261.1428,7910.0
2024-11-05 10:30:00,263.68,264.16,263.67,263.67,9576.0,261.1924,261.6678,261.1825,261.1825,9576.0
2024-11-05 11:00:00,263.56,264.17,263.47,264.01,7129.0,261.0735,261.6777,260.9843,261.5193,7129.0
2024-11-05 11:30:00,264.14,264.27,264.11,264.23,3415.0,261.648,261.7768,261.6183,261.7372,3415.0
2024-11-05 12:00:00,264.3,264.69,264.22,264.43,8793.0,261.8065,262.1928,261.7273,261.9353,8793.0
2024-11-05 12:30:00,264.52,264.78,264.51,264.6,2459.0,262.0244,262.282,262.0145,262.1037,2459.0
2024-11-05 13:00:00,264.67,264.74,264.33,264.34,3660.0,262.173,262.2424,261.8362,261.8461,3660.0
2024-11-05 13:30:00,264.26,264.34,264.06,264.31,3259.0,261.7669,261.8461,261.5688,261.8164,3259.0
2024-11-05 14:00:00,264.4,264.53,264.33,264.39,3611.0,261.9056,262.0343,261.8362,261.8957,3611.0
2024-11-05 14:30:00,264.31,264.53,264.12,264.16,4471.0,261.8164,262.0343,261.6282,261.6678,4471.0
2024-11-05 15:00:00,264.13,264.46,264.13,264.41,4942.0,261.6381,261.965,261.6381,261.9155,4942.0
2024-11-05 15:30:00,264.44,264.88,264.3,264.88,13750.0,261.9452,262.381,261.8065,262.381,13750.0
2024-11-06 09:30:00,270.48,270.77,269.0,269.09,32310.0,267.9282,268.2155,266.4622,266.5513,32310.0
2024-11-06 10:00:00,269.49,270.65,269.48,270.65,20061.0,266.9476,268.0966,266.9376,268.0966,20061.0
2024-11-06 10:30:00,270.47,270.71,269.69,269.72,14639.0,267.9183,268.156,267.1457,267.1754,14639.0
2024-11-06 11:00:00,269.66,270.25,269.53,270.25,5949.0,267.1159,267.7004,266.9872,267.7004,5949.0
2024-11-06 11:30:00,270.29,270.58,270.29,270.52,4460.0,267.74,268.0273,267.74,267.9678,4460.0
2024-11-06 12:00:00,270.45,270.7,270.39,270.63,9240.0,267.8985,268.1461,267.8391,268.0768,9240.0
2024-11-06 12:30:00,270.51,270.87,270.51,270.81,4788.0,267.9579,268.3145,267.9579,268.2551,4788.0
2024-11-06 13:00:00,270.81,271.2,270.8,271.2,4949.0,268.2551,268.6414,268.2452,268.6414,4949.0
2024-11-06 13:30:00,271.24,271.42,271.24,271.26,2645.0,268.681,268.8593,268.681,268.7009,2645.0
2024-11-06 14:00:00,271.34,271.41,271.2,271.38,26003.0,268.7801,268.8494,268.6414,268.8197,26003.0
2024-11-06 14:30:00,271.39,271.51,271.23,271.43,10515.0,268.8296,268.9485,268.6711,268.8693,10515.0
2024-11-06 15:00:00,271.38,271.88,271.38,271.64,18890.0,268.8197,269.315,268.8197,269.0773,18890.0
2024-11-06 15:30:00,271.8,272.02,271.52,271.6,17703.0,269.2358,269.4537,268.9584,269.0376,17703.0
2024-11-07 09:30:00,272.69,272.94,272.66,272.94,27761.0,270.1174,270.365,270.0876,270.365,27761.0
2024-11-07 10:00:00,273.07,273.3,273.01,273.23,11253.0,270.4938,270.7216,270.4343,270.6523,11253.0
2024-11-07 10:30:00,273.27,273.56,273.13,273.48,13994.0,270.6919,270.9792,270.5532,270.8999,13994.0
2024-11-07 11:00:00,273.56,273.58,273.15,273.39,10887.0,270.9792,270.999,270.573,270.8108,10887.0
2024-11-07 11:30:00,273.43,273.67,273.41,273.63,13290.0,270.8504,271.0881,270.8306,271.0485,13290.0
2024-11-07 12:00:00,273.63,273.68,273.49,273.61,6763.0,271.0485,271.098,270.9098,271.0287,6763.0
2024-11-07 12:30:00,273.77,273.78,273.57,273.75,8979.0,271.1872,271.1971,270.9891,271.1674,8979.0
2024-11-07 13:00:00,273.74,273.74,273.41,273.54,5908.0,271.1575,271.1575,270.8306,270.9593,5908.0
2024-11-07 13:30:00,273.32,273.54,273.25,273.48,6767.0,270.7414,270.9593,270.6721,270.8999,6767.0
2024-11-07 14:00:00,273.4,273.78,273.3,273.55,11424.0,270.8207,271.1971,270.7216,270.9693,11424.0
2024-11-07 14:30:00,273.49,274.0,273.15,274.0,8909.0,270.9098,271.415,270.573,271.415,8909.0
2024-11-07 15:00:00,273.97,274.3,273.92,274.09,16407.0,271.3853,271.7122,271.3358,271.5042,16407.0
2024-11-07 15:30:00,274.13,274.22,273.69,273.79,9821.0,271.5438,271.6329,271.1079,271.207,9821.0
2024-11-08 09:30:00,274.03,274.52,274.03,274.51,17299.0,271.4447,271.9301,271.4447,271.9202,17299.0
2024-11-08 10:00:00,274.59,274.66,274.27,274.57,12269.0,271.9994,272.0688,271.6825,271.9796,12269.0
2024-11-08 10:30:00,274.65,274.82,274.64,274.8,7489.0,272.0589,272.2273,272.049,272.2075,7489.0
2024-11-08 11:00:00,274.74,274.93,274.59,274.87,4099.0,272.148,272.3362,271.9994,272.2768,4099.0
2024-11-08 11:30:00,274.9,274.91,274.71,274.91,3207.0,272.3065,272.3164,272.1183,272.3164,3207.0
2024-11-08 12:00:00,274.82,274.83,274.66,274.71,12558.0,272.2273,272.2372,272.0688,272.1183,12558.0
2024-11-08 12:30:00,274.81,275.03,274.81,274.96,2744.0,272.2174,272.4353,272.2174,272.3659,2744.0
2024-11-08 13:00:00,274.93,275.04,274.89,275.0,5790.0,272.3362,272.4452,272.2966,272.4056,5790.0
2024-11-08 13:30:00,275.02,275.45,275.02,275.45,3483.0,272.4254,272.8513,272.4254,272.8513,3483.0
2024-11-08 14:00:00,275.36,275.49,275.33,275.49,4419.0,272.7622,272.8909,272.7325,272.8909,4419.0
2024-11-08 14:30:00,275.47,275.65,275.4,275.4,8791.0,272.8711,273.0494,272.8018,272.8018,8791.0
2024-11-08 15:00:00,275.15,275.28,275.04,275.1,11643.0,272.5542,272.6829,272.4452,272.5046,11643.0
2024-11-08 15:30:00,275.03,275.04,274.76,275.03,28461.0,272.4353,272.4452,272.1678,272.4353,28461.0
2024-11-11 09:30:00,275.82,276.02,275.55,275.6,30599.0,273.2178,273.4159,272.9504,272.9999,30599.0
2024-11-11 10:00:00,275.48,275.58,275.32,275.54,7108.0,272.881,272.9801,272.7226,272.9405,7108.0
2024-11-11 10:30:00,275.51,275.87,275.51,275.87,9848.0,272.9108,273.2674,272.9108,273.2674,9848.0
2024-11-11 11:00:00,275.82,275.88,275.59,275.62,4547.0,273.2178,273.2773,272.99,273.0197,4547.0
2024-11-11 11:30:00,275.59,275.76,275.53,275.75,5827.0,272.99,273.1584,272.9306,273.1485,5827.0
2024-11-11 12:00:00,275.69,275.69,275.44,275.44,4932.0,273.0891,273.0891,272.8414,272.8414,4932.0
2024-11-11 12:30:00,275.44,275.54,275.29,275.3,10352.0,272.8414,272.9405,272.6928,272.7027,10352.0
2024-11-11 13:00:00,275.18,275.18,274.68,274.94,6119.0,272.5839,272.5839,272.0886,272.3461,6119.0
2024-11-11 13:30:00,275.02,275.36,274.92,275.25,3713.0,272.4254,272.7622,272.3263,272.6532,3713.0
2024-11-11 14:00:00,275.21,275.27,275.15,275.18,3883.0,272.6136,272.673,272.5542,272.5839,3883.0
2024-11-11 14:30:00,275.16,275.3,275.16,275.23,5325.0,272.5641,272.7027,272.5641,272.6334,5325.0
2024-11-11 15:00:00,275.25,275.36,275.19,275.24,7019.0,272.6532,272.7622,272.5938,272.6433,7019.0
2024-11-11 15:30:00,275.14,275.48,275.11,275.45,16067.0,272.5442,272.881,272.5145,272.8513,16067.0
2024-11-12 09:30:00,275.47,275.71,275.29,275.51,18484.0,272.8711,273.1089,272.6928,272.9108,18484.0
2024-11-12 10:00:00,275.56,275.57,275.09,275.17,4668.0,272.9603,272.9702,272.4947,272.574,4668.0
2024-11-12 10:30:00,275.12,275.27,274.87,274.88,3675.0,272.5244,272.673,272.2768,272.2867,3675.0
2024-11-12 11:00:00,274.78,274.9,274.63,274.73,5342.0,272.1876,272.3065,272.0391,272.1381,5342.0
2024-11-12 11:30:00,274.71,274.8,274.33,274.38,14856.0,272.1183,272.2075,271.7419,271.7914,14856.0
2024-11-12 12:00:00,274.33,274.5,274.25,274.36,7223.0,271.7419,271.9103,271.6626,271.7716,7223.0
2024-11-12 12:30:00,274.37,274.49,273.6,273.6,8689.0,271.7815,271.9004,271.0188,271.0188,8689.0
2024-11-12 13:00:00,273.78,274.17,273.67,274.16,6886.0,271.1971,271.5834,271.0881,271.5735,6886.0
2024-11-12 13:30:00,274.19,275.06,274.19,274.98,5669.0,271.6032,272.465,271.6032,272.3858,5669.0
2024-11-12 14:00:00,274.86,275.22,274.86,275.22,10331.0,272.2669,272.6235,272.2669,272.6235,10331.0
2024-11-12 14:30:00,275.16,275.32,275.1,275.13,4509.0,272.5641,272.7226,272.5046,272.5343,4509.0
2024-11-12 15:00:00,275.13,275.21,274.82,274.89,13727.0,272.5343,272.6136,272.2273,272.2966,13727.0
2024-11-12 15:30:00,274.86,274.95,274.59,274.67,7866.0,272.2669,272.356,271.9994,272.0787,7866.0
2024-11-13 09:30:00,274.9,275.02,274.56,274.78,21851.0,272.3065,272.4254,271.9697,272.1876,21851.0
2024-11-13 10:00:00,274.58,274.65,274.07,274.47,31394.0,271.9895,272.0589,271.4843,271.8806,31394.0
2024-11-13 10:30:00,274.4,274.88,274.39,274.78,4640.0,271.8112,272.2867,271.8013,272.1876,4640.0
2024-11-13 11:00:00,274.8,275.25,274.64,275.25,6343.0,272.2075,272.6532,272.049,272.6532,6343.0
2024-11-13 11:30:00,275.27,275.31,274.88,275.28,7627.0,272.673,272.7126,272.2867,272.6829,7627.0
2024-11-13 12:00:00,275.24,275.63,275.23,275.43,12635.0,272.6433,273.0296,272.6334,272.8315,12635.0
2024-11-13 12:30:00,275.35,275.67,275.35,275.67,5897.0,272.7523,273.0692,272.7523,273.0692,5897.0
2024-11-13 13:00:00,275.72,275.74,275.36,275.53,8707.0,273.1188,273.1386,272.7622,272.9306,8707.0
2024-11-13 13:30:00,275.6,275.73,275.52,275.61,6422.0,272.9999,273.1287,272.9207,273.0098,6422.0
2024-11-13 14:00:00,275.5,275.58,275.14,275.19,9286.0,272.9009,272.9801,272.5442,272.5938,9286.0
2024-11-13 14:30:00,275.13,275.13,274.72,274.8,6401.0,272.5343,272.5343,272.1282,272.2075,6401.0
2024-11-13 15:00:00,274.76,275.2,274.54,274.98,6423.0,272.1678,272.6037,271.9499,272.3858,6423.0
2024-11-13 15:30:00,274.91,275.34,274.47,274.74,24962.0,272.3164,272.7424,271.8806,272.148,24962.0
2024-11-14 09:30:00,274.95,275.01,274.09,274.34,21381.0,272.356,272.4155,271.5042,271.7518,21381.0
2024-11-14 10:00:00,274.3,274.31,273.82,274.18,10639.0,271.7122,271.7221,271.2367,271.5933,10639.0
2024-11-14 10:30:00,274.29,274.54,274.17,274.22,36921.0,271.7023,271.9499,271.5834,271.6329,36921.0
2024-11-14 11:00:00,274.2,274.4,274.1,274.37,10070.0,271.6131,271.8112,271.5141,271.7815,10070.0
2024-11-14 11:30:00,274.39,274.52,273.98,274.03,3514.0,271.8013,271.9301,271.3952,271.4447,3514.0
2024-11-14 12:00:00,273.85,274.08,273.61,273.62,9302.0,271.2664,271.4943,271.0287,271.0386,9302.0
2024-11-14 12:30:00,273.6,273.77,273.24,273.73,11411.0,271.0188,271.1872,270.6622,271.1476,11411.0
2024-11-14 13:00:00,273.66,274.03,273.63,273.75,3956.0,271.0782,271.4447,271.0485,271.1674,3956.0
2024-11-14 13:30:00,273.72,273.76,273.36,273.36,3667.0,271.1376,271.1773,270.781,270.781,3667.0
2024-11-14 14:00:00,273.28,273.79,273.28,273.61,4207.0,270.7018,271.207,270.7018,271.0287,4207.0
2024-11-14 14:30:00,273.82,274.05,273.67,273.85,5445.0,271.2367,271.4645,271.0881,271.2664,5445.0
2024-11-14 15:00:00,273.79,273.83,272.79,273.38,37366.0,271.207,271.2466,270.2164,270.8009,37366.0
2024-11-14 15:30:00,273.36,273.38,272.7,273.05,21809.0,270.781,270.8009,270.1273,270.474,21809.0
2024-11-15 09:30:00,271.27,271.35,270.67,270.68,22056.0,268.7108,268.79,268.1164,268.1263,22056.0
2024-11-15 10:00:00,270.69,270.7,269.95,269.96,10026.0,268.1362,268.1461,267.4032,267.4131,10026.0
2024-11-15 10:30:00,269.88,270.07,269.61,269.74,13653.0,267.3339,267.5221,267.0664,267.1952,13653.0
2024-11-15 11:00:00,269.63,270.09,269.62,270.08,5645.0,267.0862,267.5419,267.0763,267.532,5645.0
2024-11-15 11:30:00,270.08,270.13,269.26,269.35,4141.0,267.532,267.5815,266.7197,266.8089,4141.0
2024-11-15 12:00:00,269.44,269.44,269.17,269.21,4341.0,266.898,266.898,266.6306,266.6702,4341.0
2024-11-15 12:30:00,269.17,269.27,268.98,269.05,9389.0,266.6306,266.7296,266.4424,266.5117,9389.0
2024-11-15 13:00:00,269.25,269.31,269.09,269.21,6883.0,266.7098,266.7693,266.5513,266.6702,6883.0
2024-11-15 13:30:00,269.03,269.11,268.68,268.76,14986.0,266.4919,266.5711,266.1452,266.2244,14986.0
2024-11-15 14:00:00,268.91,268.95,268.63,268.63,22085.0,266.373,266.4126,266.0957,266.0957,22085.0
2024-11-15 14:30:00,268.67,269.35,268.66,268.95,13880.0,266.1353,266.8089,266.1254,266.4126,13880.0
2024-11-15 15:00:00,269.04,269.55,269.03,269.23,24536.0,266.5018,267.007,266.4919,266.69,24536.0
2024-11-15 15:30:00,269.33,269.56,269.0,269.37,18620.0,266.7891,267.0169,266.4622,266.8287,18620.0
2024-11-18 09:30:00,269.64,269.64,269.26,269.26,18932.0,267.0961,267.0961,266.7197,266.7197,18932.0
2024-11-18 10:00:00,269.43,270.0,269.43,269.99,5911.0,266.8881,267.4527,266.8881,267.4428,5911.0
2024-11-18 10:30:00,270.15,270.64,270.15,270.58,9504.0,267.6013,268.0867,267.6013,268.0273,9504.0
2024-11-18 11:00:00,270.56,270.97,270.54,270.8,20604.0,268.0075,268.4136,267.9876,268.2452,20604.0
2024-11-18 11:30:00,270.97,271.17,270.55,270.56,15268.0,268.4136,268.6117,267.9976,268.0075,15268.0
2024-11-18 12:00:00,270.59,270.73,270.45,270.66,11790.0,268.0372,268.1759,267.8985,268.1065,11790.0
2024-11-18 12:30:00,270.66,270.78,270.37,270.76,8606.0,268.1065,268.2254,267.8193,268.2056,8606.0
2024-11-18 13:00:00,270.76,270.76,270.53,270.54,5649.0,268.2056,268.2056,267.9777,267.9876,5649.0
2024-11-18 13:30:00,270.51,270.66,270.06,270.66,7706.0,267.9579,268.1065,267.5122,268.1065,7706.0
2024-11-18 14:00:00,270.58,270.61,270.08,270.13,3450.0,268.0273,268.057,267.532,267.5815,3450.0
2024-11-18 14:30:00,270.06,270.58,270.05,270.5,5493.0,267.5122,268.0273,267.5023,267.948,5493.0
2024-11-18 15:00:00,270.56,270.66,270.52,270.66,7657.0,268.0075,268.1065,267.9678,268.1065,7657.0
2024-11-18 15:30:00,270.65,270.65,270.3,270.61,16575.0,268.0966,268.0966,267.7499,268.057,16575.0
2024-11-19 09:30:00,269.11,269.53,268.76,269.23,25970.0,266.5711,266.9872,266.2244,266.69,25970.0
2024-11-19 10:00:00,269.22,269.78,269.06,269.78,150276.0,266.6801,267.2348,266.5216,267.2348,150276.0
2024-11-19 10:30:00,269.79,270.53,269.78,270.45,6616.0,267.2447,267.9777,267.2348,267.8985,6616.0
2024-11-19 11:00:00,270.46,271.0,270.39,270.99,10666.0,267.9084,268.4433,267.8391,268.4334,10666.0
2024-11-19 11:30:00,270.97,271.1,270.8,271.05,6540.0,268.4136,268.5424,268.2452,268.4928,6540.0
2024-11-19 12:00:00,270.94,271.0,270.63,270.99,5324.0,268.3839,268.4433,268.0768,268.4334,5324.0
2024-11-19 12:30:00,271.1,271.27,271.02,271.1,4788.0,268.5424,268.7108,268.4631,268.5424,4788.0
2024-11-19 13:00:00,271.09,271.37,271.01,271.34,4505.0,268.5325,268.8098,268.4532,268.7801,4505.0
2024-11-19 13:30:00,271.33,272.0,271.3,272.0,4804.0,268.7702,269.4339,268.7405,269.4339,4804.0
2024-11-19 14:00:00,271.87,271.93,271.62,271.62,3789.0,269.3051,269.3645,269.0575,269.0575,3789.0
2024-11-19 14:30:00,271.6,271.71,271.15,271.4,15245.0,269.0376,269.1466,268.5919,268.8395,15245.0
2024-11-19 15:00:00,271.34,271.5,271.28,271.46,8169.0,268.7801,268.9386,268.7207,268.899,8169.0
2024-11-19 15:30:00,271.46,271.8,271.45,271.69,23068.0,268.899,269.2358,268.8891,269.1268,23068.0
2024-11-20 09:30:00,271.87,271.87,270.42,270.42,26736.0,269.3051,269.3051,267.8688,267.8688,26736.0
2024-11-20 10:00:00,270.43,270.68,269.24,269.71,12042.0,267.8787,268.1263,266.6999,267.1655,12042.0
2024-11-20 10:30:00,269.66,270.44,269.66,270.4,12371.0,267.1159,267.8886,267.1159,267.849,12371.0
2024-11-20 11:00:00,270.4,270.5,269.73,269.73,11090.0,267.849,267.948,267.1853,267.1853,11090.0
2024-11-20 11:30:00,269.57,270.84,269.53,270.84,7895.0,267.0268,268.2848,266.9872,268.2848,7895.0
2024-11-20 12:00:00,270.82,270.9,269.89,270.21,10732.0,268.265,268.3443,267.3438,267.6608,10732.0
2024-11-20 12:30:00,270.41,270.73,270.18,270.24,11813.0,267.8589,268.1759,267.631,267.6905,11813.0
2024-11-20 13:00:00,270.24,270.49,270.01,270.49,6886.0,267.6905,267.9381,267.4626,267.9381,6886.0
2024-11-20 13:30:00,270.42,270.42,269.8,270.09,6556.0,267.8688,267.8688,267.2546,267.5419,6556.0
2024-11-20 14:00:00,269.99,270.11,269.88,270.04,4252.0,267.4428,267.5617,267.3339,267.4924,4252.0
2024-11-20 14:30:00,270.08,270.56,270.08,270.38,2538.0,267.532,268.0075,267.532,267.8292,2538.0
2024-11-20 15:00:00,270.33,270.8,270.33,270.79,20586.0,267.7796,268.2452,267.7796,268.2353,20586.0
2024-11-20 15:30:00,270.92,271.9,270.92,271.64,29651.0,268.3641,269.3348,268.3641,269.0773,29651.0
2024-11-21 09:30:00,273.09,273.2,271.13,271.58,27872.0,270.5136,270.6226,268.5721,269.0178,27872.0
2024-11-21 10:00:00,271.53,271.94,270.58,270.61,8198.0,268.9683,269.3744,268.0273,268.057,8198.0
2024-11-21 10:30:00,270.51,272.4,270.51,272.34,8202.0,267.9579,269.8301,267.9579,269.7707,8202.0
2024-11-21 11:00:00,272.55,272.75,272.26,272.6,10621.0,269.9787,270.1768,269.6914,270.0282,10621.0
2024-11-21 11:30:00,272.95,273.09,272.24,272.51,3667.0,270.3749,270.5136,269.6716,269.9391,3667.0
2024-11-21 12:00:00,272.5,273.08,272.32,273.05,12676.0,269.9292,270.5037,269.7509,270.474,12676.0
2024-11-21 12:30:00,273.08,273.53,273.06,273.37,9022.0,270.5037,270.9494,270.4839,270.7909,9022.0
2024-11-21 13:00:00,273.42,273.77,273.39,273.54,18496.0,270.8405,271.1872,270.8108,270.9593,18496.0
2024-11-21 13:30:00,273.78,273.89,273.5,273.73,6970.0,271.1971,271.306,270.9197,271.1476,6970.0
2024-11-21 14:00:00,273.69,273.71,273.3,273.61,4800.0,271.1079,271.1277,270.7216,271.0287,4800.0
2024-11-21 14:30:00,273.56,273.77,273.49,273.67,8753.0,270.9792,271.1872,270.9098,271.0881,8753.0
2024-11-21 15:00:00,273.7,273.92,273.7,273.88,5840.0,271.1178,271.3358,271.1178,271.2961,5840.0
2024-11-21 15:30:00,273.87,273.89,273.33,273.35,12817.0,271.2862,271.306,270.7513,270.7711,12817.0
2024-11-22 09:30:00,273.27,274.39,273.27,274.39,21497.0,270.6919,271.8013,270.6919,271.8013,21497.0
2024-11-22 10:00:00,274.39,274.4,273.34,273.35,9605.0,271.8013,271.8112,270.7612,270.7711,9605.0
2024-11-22 10:30:00,273.4,274.27,273.37,274.19,6866.0,270.8207,271.6825,270.7909,271.6032,6866.0
2024-11-22 11:00:00,274.34,274.34,273.4,273.69,5781.0,271.7518,271.7518,270.8207,271.1079,5781.0
2024-11-22 11:30:00,273.56,274.05,273.53,273.99,9029.0,270.9792,271.4645,270.9494,271.4051,9029.0
2024-11-22 12:00:00,273.97,274.36,273.96,274.36,8556.0,271.3853,271.7716,271.3754,271.7716,8556.0
2024-11-22 12:30:00,274.29,274.4,274.0,274.38,2667.0,271.7023,271.8112,271.415,271.7914,2667.0
2024-11-22 13:00:00,274.33,274.52,274.27,274.27,3185.0,271.7419,271.9301,271.6825,271.6825,3185.0
2024-11-22 13:30:00,274.24,274.39,274.09,274.1,3000.0,271.6527,271.8013,271.5042,271.5141,3000.0
2024-11-22 14:00:00,274.12,274.12,273.82,274.09,1649.0,271.5339,271.5339,271.2367,271.5042,1649.0
2024-11-22 14:30:00,274.0,274.29,274.0,274.22,5663.0,271.415,271.7023,271.415,271.6329,5663.0
2024-11-22 15:00:00,273.97,273.99,273.65,273.89,13062.0,271.3853,271.4051,271.0683,271.306,13062.0
2024-11-22 15:30:00,273.94,274.49,273.93,274.24,14748.0,271.3556,271.9004,271.3457,271.6527,14748.0
2024-11-25 09:30:00,276.0,276.73,275.83,276.0,29430.0,273.3961,274.1192,273.2277,273.3961,29430.0
2024-11-25 10:00:00,275.82,275.94,275.15,275.71,11422.0,273.2178,273.3367,272.5542,273.1089,11422.0
2024-11-25 10:30:00,275.94,275.94,275.35,275.4,13279.0,273.3367,273.3367,272.7523,272.8018,13279.0
2024-11-25 11:00:00,275.45,275.6,275.27,275.55,8722.0,272.8513,272.9999,272.673,272.9504,8722.0
2024-11-25 11:30:00,275.41,275.56,275.0,275.08,4086.0,272.8117,272.9603,272.4056,272.4848,4086.0
2024-11-25 12:00:00,275.05,275.15,274.48,274.48,3660.0,272.4551,272.5542,271.8905,271.8905,3660.0
2024-11-25 12:30:00,274.55,274.73,274.13,274.7,12784.0,271.9598,272.1381,271.5438,272.1084,12784.0
2024-11-25 13:00:00,274.98,275.14,274.98,275.07,6895.0,272.3858,272.5442,272.3858,272.4749,6895.0
2024-11-25 13:30:00,275.14,275.19,275.01,275.05,3160.0,272.5442,272.5938,272.4155,272.4551,3160.0
2024-11-25 14:00:00,275.09,275.15,274.73,274.94,6501.0,272.4947,272.5542,272.1381,272.3461,6501.0
2024-11-25 14:30:00,274.87,275.09,274.81,274.97,22011.0,272.2768,272.4947,272.2174,272.3759,22011.0
2024-11-25 15:00:00,274.88,274.97,274.78,274.93,7544.0,272.2867,272.3759,272.1876,272.3362,7544.0
2024-11-25 15:30:00,274.96,275.23,274.85,275.14,25495.0,272.3659,272.6334,272.257,272.5442,25495.0
2024-11-26 09:30:00,275.56,276.12,275.56,275.8,11575.0,272.9603,273.515,272.9603,273.198,11575.0
2024-11-26 10:00:00,275.6,275.81,275.47,275.6,14626.0,272.9999,273.2079,272.8711,272.9999,14626.0
2024-11-26 10:30:00,275.8,276.0,275.55,275.99,15576.0,273.198,273.3961,272.9504,273.3862,15576.0
2024-11-26 11:00:00,275.98,276.13,275.81,276.13,3751.0,273.3763,273.5249,273.2079,273.5249,3751.0
2024-11-26 11:30:00,276.17,276.25,276.06,276.23,10249.0,273.5645,273.6438,273.4556,273.624,10249.0
2024-11-26 12:00:00,276.16,276.17,275.93,276.0,6958.0,273.5546,273.5645,273.3268,273.3961,6958.0
2024-11-26 12:30:00,276.13,276.3,276.11,276.28,2621.0,273.5249,273.6933,273.5051,273.6735,2621.0
2024-11-26 13:00:00,276.29,276.35,276.2,276.31,10184.0,273.6834,273.7428,273.5942,273.7032,10184.0
2024-11-26 13:30:00,276.3,276.38,276.18,276.38,5455.0,273.6933,273.7726,273.5744,273.7726,5455.0
2024-11-26 14:00:00,276.4,276.4,275.97,276.09,8075.0,273.7924,273.7924,273.3664,273.4853,8075.0
2024-11-26 14:30:00,276.07,276.34,276.07,276.26,83343.0,273.4655,273.7329,273.4655,273.6537,83343.0
2024-11-26 15:00:00,276.32,276.48,276.32,276.41,6962.0,273.7131,273.8716,273.7131,273.8023,6962.0
2024-11-26 15:30:00,276.45,276.88,276.38,276.62,22288.0,273.8419,274.2678,273.7726,274.0103,22288.0
2024-11-27 09:30:00,276.42,276.57,276.27,276.46,21232.0,273.8122,273.9608,273.6636,273.8518,21232.0
2024-11-27 10:00:00,276.26,276.37,275.89,275.96,3841.0,273.6537,273.7626,273.2872,273.3565,3841.0
2024-11-27 10:30:00,276.0,276.0,275.64,275.75,4327.0,273.3961,273.3961,273.0395,273.1485,4327.0
2024-11-27 11:00:00,275.71,275.72,275.47,275.5,7298.0,273.1089,273.1188,272.8711,272.9009,7298.0
2024-11-27 11:30:00,275.52,275.82,275.36,275.42,3787.0,272.9207,273.2178,272.7622,272.8216,3787.0
2024-11-27 12:00:00,275.38,275.44,275.08,275.44,5927.0,272.782,272.8414,272.4848,272.8414,5927.0
2024-11-27 12:30:00,275.4,275.53,275.25,275.53,7065.0,272.8018,272.9306,272.6532,272.9306,7065.0
2024-11-27 13:00:00,275.49,275.7,275.44,275.52,9603.0,272.8909,273.099,272.8414,272.9207,9603.0
2024-11-27 13:30:00,275.54,275.84,275.51,275.84,5624.0,272.9405,273.2376,272.9108,273.2376,5624.0
2024-11-27 14:00:00,275.76,275.84,275.71,275.74,4601.0,273.1584,273.2376,273.1089,273.1386,4601.0
2024-11-27 14:30:00,275.68,275.85,275.57,275.72,9910.0,273.0792,273.2476,272.9702,273.1188,9910.0
2024-11-27 15:00:00,275.72,275.78,275.53,275.56,10553.0,273.1188,273.1782,272.9306,272.9603,10553.0
2024-11-27 15:30:00,275.55,275.78,275.39,275.7,11079.0,272.9504,273.1782,272.7919,273.099,11079.0
2024-11-29 09:30:00,276.19,276.6,275.95,276.6,20158.0,273.5843,273.9905,273.3466,273.9905,20158.0
2024-11-29 10:00:00,276.66,277.05,276.61,276.92,6207.0,274.0499,274.4362,274.0004,274.3075,6207.0
2024-11-29 10:30:00,277.1,277.16,276.96,277.1,11590.0,274.4858,274.5452,274.3471,274.4858,11590.0
2024-11-29 11:00:00,277.18,277.35,277.13,277.32,2859.0,274.565,274.7334,274.5155,274.7037,2859.0
2024-11-29 11:30:00,277.25,277.57,277.25,277.48,6359.0,274.6343,274.9513,274.6343,274.8622,6359.0
2024-11-29 12:00:00,277.46,277.72,277.46,277.55,8051.0,274.8424,275.0999,274.8424,274.9315,8051.0
2024-11-29 12:30:00,277.57,277.76,277.31,277.36,23847.0,274.9513,275.1395,274.6938,274.7433,23847.0
2024-12-02 09:30:00,277.59,277.94,277.47,277.6,20762.0,274.9711,275.3178,274.8523,274.981,20762.0
2024-12-02 10:00:00,277.54,277.78,277.54,277.77,6900.0,274.9216,275.1593,274.9216,275.1494,6900.0
2024-12-02 10:30:00,277.78,277.92,277.49,277.53,10910.0,275.1593,275.298,274.8721,274.9117,10910.0
2024-12-02 11:00:00,277.58,277.82,277.47,277.8,6120.0,274.9612,275.199,274.8523,275.1792,6120.0
2024-12-02 11:30:00,277.81,278.06,277.79,277.96,6778.0,275.1891,275.4367,275.1692,275.3376,6778.0
2024-12-02 12:00:00,278.07,278.11,277.88,277.91,10363.0,275.4466,275.4862,275.2584,275.2881,10363.0
2024-12-02 12:30:00,277.91,278.04,277.91,277.94,2347.0,275.2881,275.4169,275.2881,275.3178,2347.0
2024-12-02 13:00:00,277.94,278.01,277.83,277.98,2994.0,275.3178,275.3872,275.2089,275.3575,2994.0
2024-12-02 13:30:00,277.87,278.03,277.86,278.03,3910.0,275.2485,275.407,275.2386,275.407,3910.0
2024-12-02 14:00:00,277.98,277.98,277.69,277.85,8191.0,275.3575,275.3575,275.0702,275.2287,8191.0
2024-12-02 14:30:00,277.82,278.1,277.82,278.07,7614.0,275.199,275.4763,275.199,275.4466,7614.0
2024-12-02 15:00:00,278.08,278.25,278.0,278.25,28391.0,275.4565,275.6249,275.3773,275.6249,28391.0
2024-12-02 15:30:00,278.19,278.22,277.89,277.93,26099.0,275.5655,275.5952,275.2683,275.3079,26099.0
2024-12-03 09:30:00,277.95,277.95,277.67,277.8,25219.0,275.3277,275.3277,275.0504,275.1792,25219.0
2024-12-03 10:00:00,277.73,277.97,277.52,277.55,18175.0,275.1098,275.3476,274.9018,274.9315,18175.0
2024-12-03 10:30:00,277.51,277.69,277.43,277.64,10260.0,274.8919,275.0702,274.8126,275.0207,10260.0
2024-12-03 11:00:00,277.69,277.94,277.62,277.9,10860.0,275.0702,275.3178,275.0009,275.2782,10860.0
2024-12-03 11:30:00,277.82,277.83,277.46,277.52,4272.0,275.199,275.2089,274.8424,274.9018,4272.0
2024-12-03 12:00:00,277.61,277.74,277.54,277.69,8271.0,274.9909,275.1197,274.9216,275.0702,8271.0
2024-12-03 12:30:00,277.7,278.06,277.69,278.01,3801.0,275.0801,275.4367,275.0702,275.3872,3801.0
2024-12-03 13:00:00,277.98,278.09,277.97,278.01,6167.0,275.3575,275.4664,275.3476,275.3872,6167.0
2024-12-03 13:30:00,277.97,277.97,277.88,277.93,3844.0,275.3476,275.3476,275.2584,275.3079,3844.0
2024-12-03 14:00:00,277.9,277.95,277.82,277.92,14648.0,275.2782,275.3277,275.199,275.298,14648.0
2024-12-03 14:30:00,278.05,278.22,278.03,278.2,8668.0,275.4268,275.5952,275.407,275.5754,8668.0
2024-12-03 15:00:00,278.18,278.22,278.08,278.15,17372.0,275.5556,275.5952,275.4565,275.5259,17372.0
2024-12-03 15:30:00,278.11,278.21,277.94,278.1,12338.0,275.4862,275.5853,275.3178,275.4763,12338.0
2024-12-04 09:30:00,279.19,279.4,279.07,279.3,23334.0,276.556,276.7641,276.4372,276.665,23334.0
2024-12-04 10:00:00,279.09,279.26,278.96,279.17,10940.0,276.457,276.6254,276.3282,276.5362,10940.0
2024-12-04 10:30:00,279.21,279.45,279.21,279.4,14393.0,276.5759,276.8136,276.5759,276.7641,14393.0
2024-12-04 11:00:00,279.45,279.55,279.44,279.47,5388.0,276.8136,276.9126,276.8037,276.8334,5388.0
2024-12-04 11:30:00,279.47,279.54,279.36,279.54,5204.0,276.8334,276.9027,276.7244,276.9027,5204.0
2024-12-04 12:00:00,279.49,279.57,279.37,279.49,5845.0,276.8532,276.9325,276.7343,276.8532,5845.0
2024-12-04 12:30:00,279.49,279.59,279.32,279.55,14954.0,276.8532,276.9523,276.6848,276.9126,14954.0
2024-12-04 13:00:00,279.54,279.56,279.34,279.34,4315.0,276.9027,276.9226,276.7046,276.7046,4315.0
2024-12-04 13:30:00,279.19,279.59,279.0,279.39,6309.0,276.556,276.9523,276.3678,276.7542,6309.0
2024-12-04 14:00:00,279.33,279.75,279.3,279.68,11242.0,276.6947,277.1108,276.665,277.0414,11242.0
2024-12-04 14:30:00,279.68,279.85,279.68,279.78,7220.0,277.0414,277.2098,277.0414,277.1405,7220.0
2024-12-04 15:00:00,279.75,280.03,279.74,279.97,7427.0,277.1108,277.3881,277.1009,277.3287,7427.0
2024-12-04 15:30:00,279.94,280.18,279.91,280.13,10427.0,277.299,277.5367,277.2692,277.4872,10427.0
2024-12-05 09:30:00,280.26,280.27,279.98,280.2,30010.0,277.6159,277.6259,277.3386,277.5565,30010.0
2024-12-05 10:00:00,280.37,280.4,279.94,279.96,11464.0,277.7249,277.7546,277.299,277.3188,11464.0
2024-12-05 10:30:00,279.89,279.94,279.8,279.86,9772.0,277.2494,277.299,277.1603,277.2197,9772.0
2024-12-05 11:00:00,279.93,280.12,279.81,280.12,5359.0,277.2891,277.4773,277.1702,277.4773,5359.0
2024-12-05 11:30:00,280.13,280.21,280.0,280.21,5921.0,277.4872,277.5664,277.3584,277.5664,5921.0
2024-12-05 12:00:00,280.2,280.41,280.2,280.41,5937.0,277.5565,277.7645,277.5565,277.7645,5937.0
2024-12-05 12:30:00,280.31,280.52,280.3,280.45,46248.0,277.6655,277.8735,277.6556,277.8042,46248.0
2024-12-05 13:00:00,280.45,280.45,279.82,279.82,3726.0,277.8042,277.8042,277.1801,277.1801,3726.0
2024-12-05 13:30:00,279.98,280.18,279.92,280.05,5721.0,277.3386,277.5367,277.2792,277.4079,5721.0
2024-12-05 14:00:00,279.95,280.15,279.83,280.02,7650.0,277.3089,277.507,277.19,277.3782,7650.0
2024-12-05 14:30:00,279.96,280.06,279.88,279.96,7605.0,277.3188,277.4178,277.2395,277.3188,7605.0
2024-12-05 15:00:00,279.91,280.03,279.69,279.7,5524.0,277.2692,277.3881,277.0513,277.0612,5524.0
2024-12-05 15:30:00,279.74,280.01,279.52,279.58,10670.0,277.1009,277.3683,276.8829,276.9424,10670.0
2024-12-06 09:30:00,280.1,280.77,280.1,280.67,26910.0,277.4575,278.1211,277.4575,278.0221,26910.0
2024-12-06 10:00:00,280.75,280.79,280.57,280.76,7694.0,278.1013,278.1409,277.923,278.1112,7694.0
2024-12-06 10:30:00,280.71,280.76,280.45,280.68,8905.0,278.0617,278.1112,277.8042,278.032,8905.0
2024-12-06 11:00:00,280.66,280.69,280.21,280.3,6964.0,278.0122,278.0419,277.5664,277.6556,6964.0
2024-12-06 11:30:00,280.34,280.51,280.27,280.4,6761.0,277.6952,277.8636,277.6259,277.7546,6761.0
2024-12-06 12:00:00,280.31,280.31,280.11,280.27,3099.0,277.6655,277.6655,277.4674,277.6259,3099.0
2024-12-06 12:30:00,280.17,280.27,280.0,280.14,5810.0,277.5268,277.6259,277.3584,277.4971,5810.0
2024-12-06 13:00:00,280.18,280.6,280.18,280.57,2747.0,277.5367,277.9527,277.5367,277.923,2747.0
2024-12-06 13:30:00,280.34,280.45,280.21,280.45,4380.0,277.6952,277.8042,277.5664,277.8042,4380.0
2024-12-06 14:00:00,280.42,280.42,279.98,280.05,25616.0,277.7744,277.7744,277.3386,277.4079,25616.0
2024-12-06 14:30:00,279.99,280.27,279.98,280.12,5541.0,277.3485,277.6259,277.3386,277.4773,5541.0
2024-12-06 15:00:00,280.09,280.29,280.06,280.17,14545.0,277.4475,277.6457,277.4178,277.5268,14545.0
2024-12-06 15:30:00,280.23,280.45,280.18,280.37,22234.0,277.5862,277.8042,277.5367,277.7249,22234.0
2024-12-09 09:30:00,280.17,280.41,280.01,280.01,22378.0,277.5268,277.7645,277.3683,277.3683,22378.0
2024-12-09 10:00:00,280.06,280.16,279.45,279.45,6125.0,277.4178,277.5169,276.8136,276.8136,6125.0
2024-12-09 10:30:00,279.51,279.59,278.96,278.99,5616.0,276.873,276.9523,276.3282,276.3579,5616.0
2024-12-09 11:00:00,278.99,279.29,278.68,279.23,6458.0,276.3579,276.6551,276.0509,276.5957,6458.0
2024-12-09 11:30:00,279.2,279.36,279.09,279.35,3273.0,276.5659,276.7244,276.457,276.7145,3273.0
2024-12-09 12:00:00,279.26,279.26,279.02,279.02,9538.0,276.6254,276.6254,276.3876,276.3876,9538.0
2024-12-09 12:30:00,279.12,279.33,279.05,279.06,6515.0,276.4867,276.6947,276.4174,276.4273,6515.0
2024-12-09 13:00:00,278.92,279.2,278.89,279.17,5560.0,276.2886,276.5659,276.2589,276.5362,5560.0
2024-12-09 13:30:00,279.17,279.47,279.15,279.34,136123.0,276.5362,276.8334,276.5164,276.7046,136123.0
2024-12-09 14:00:00,279.24,279.24,278.97,278.97,4595.0,276.6056,276.6056,276.3381,276.3381,4595.0
2024-12-09 14:30:00,279.04,279.04,278.62,278.83,4064.0,276.4075,276.4075,275.9914,276.1994,4064.0
2024-12-09 15:00:00,278.82,278.83,278.5,278.5,9989.0,276.1895,276.1994,275.8726,275.8726,9989.0
2024-12-09 15:30:00,278.54,278.69,278.42,278.67,10483.0,275.9122,276.0608,275.7933,276.0409,10483.0
2024-12-10 09:30:00,279.08,279.08,278.49,278.74,34141.0,276.4471,276.4471,275.8626,276.1103,34141.0
2024-12-10 10:00:00,278.87,279.02,278.78,278.9,6783.0,276.2391,276.3876,276.1499,276.2688,6783.0
2024-12-10 10:30:00,278.8,279.13,278.79,278.81,5820.0,276.1697,276.4966,276.1598,276.1796,5820.0
2024-12-10 11:00:00,278.73,278.89,278.57,278.58,4158.0,276.1004,276.2589,275.9419,275.9518,4158.0
2024-12-10 11:30:00,278.51,278.57,278.43,278.54,5286.0,275.8825,275.9419,275.8032,275.9122,5286.0
2024-12-10 12:00:00,278.5,278.62,278.35,278.5,13537.0,275.8726,275.9914,275.724,275.8726,13537.0
2024-12-10 12:30:00,278.56,278.74,278.4,278.44,3430.0,275.932,276.1103,275.7735,275.8131,3430.0
2024-12-10 13:00:00,278.37,278.44,278.33,278.39,4102.0,275.7438,275.8131,275.7042,275.7636,4102.0
2024-12-10 13:30:00,278.43,278.54,278.29,278.34,6461.0,275.8032,275.9122,275.6645,275.7141,6461.0
2024-12-10 14:00:00,278.22,278.31,278.08,278.28,8766.0,275.5952,275.6843,275.4565,275.6546,8766.0
2024-12-10 14:30:00,278.21,278.25,278.01,278.06,16553.0,275.5853,275.6249,275.3872,275.4367,16553.0
2024-12-10 15:00:00,278.01,278.01,277.61,277.61,7141.0,275.3872,275.3872,274.9909,274.9909,7141.0
2024-12-10 15:30:00,277.58,277.71,277.41,277.68,9045.0,274.9612,275.09,274.7928,275.0603,9045.0
2024-12-11 09:30:00,279.04,279.53,279.04,279.48,67173.0,276.4075,276.8928,276.4075,276.8433,67173.0
2024-12-11 10:00:00,279.4,279.79,279.39,279.59,3357.0,276.7641,277.1504,276.7542,276.9523,3357.0
2024-12-11 10:30:00,279.54,279.76,279.51,279.53,4423.0,276.9027,277.1207,276.873,276.8928,4423.0
2024-12-11 11:00:00,279.54,279.94,279.52,279.93,4585.0,276.9027,277.299,276.8829,277.2891,4585.0
2024-12-11 11:30:00,279.93,280.13,279.91,280.03,6283.0,277.2891,277.4872,277.2692,277.3881,6283.0
2024-12-11 12:00:00,280.17,280.26,280.09,280.1,5874.0,277.5268,277.6159,277.4475,277.4575,5874.0
2024-12-11 12:30:00,280.08,280.24,280.06,280.24,2756.0,277.4376,277.5961,277.4178,277.5961,2756.0
2024-12-11 13:00:00,280.37,280.37,280.21,280.29,2509.0,277.7249,277.7249,277.5664,277.6457,2509.0
2024-12-11 13:30:00,280.41,280.41,280.11,280.11,4061.0,277.7645,277.7645,277.4674,277.4674,4061.0
2024-12-11 14:00:00,280.18,280.19,280.04,280.17,5454.0,277.5367,277.5466,277.398,277.5268,5454.0
2024-12-11 14:30:00,280.16,280.31,280.1,280.22,5303.0,277.5169,277.6655,277.4575,277.5763,5303.0
2024-12-11 15:00:00,280.19,280.27,280.16,280.25,11815.0,277.5466,277.6259,277.5169,277.606,11815.0
2024-12-11 15:30:00,280.25,280.25,279.94,280.05,8121.0,277.606,277.606,277.299,277.4079,8121.0
2024-12-12 09:30:00,279.63,279.63,279.17,279.29,18564.0,276.9919,276.9919,276.5362,276.6551,18564.0
2024-12-12 10:00:00,279.34,279.53,278.85,279.47,6296.0,276.7046,276.8928,276.2192,276.8334,6296.0
2024-12-12 10:30:00,279.53,279.68,279.45,279.64,6057.0,276.8928,277.0414,276.8136,277.0018,6057.0
2024-12-12 11:00:00,279.57,279.77,279.56,279.69,7772.0,276.9325,277.1306,276.9226,277.0513,7772.0
2024-12-12 11:30:00,279.58,279.6,279.24,279.32,11086.0,276.9424,276.9622,276.6056,276.6848,11086.0
2024-12-12 12:00:00,279.17,279.64,279.17,279.48,5635.0,276.5362,277.0018,276.5362,276.8433,5635.0
2024-12-12 12:30:00,279.41,279.6,279.23,279.59,10700.0,276.774,276.9622,276.5957,276.9523,10700.0
2024-12-12 13:00:00,279.65,279.69,279.49,279.69,5300.0,277.0117,277.0513,276.8532,277.0513,5300.0
2024-12-12 13:30:00,279.5,279.5,279.17,279.17,4114.0,276.8631,276.8631,276.5362,276.5362,4114.0
2024-12-12 14:00:00,279.08,279.29,278.71,278.81,15851.0,276.4471,276.6551,276.0806,276.1796,15851.0
2024-12-12 14:30:00,278.76,278.96,278.75,278.8,19889.0,276.1301,276.3282,276.1202,276.1697,19889.0
2024-12-12 15:00:00,278.77,278.8,278.68,278.74,9845.0,276.14,276.1697,276.0509,276.1103,9845.0
2024-12-12 15:30:00,278.86,278.91,278.5,278.5,24895.0,276.2292,276.2787,275.8726,275.8726,24895.0
2024-12-13 09:30:00,279.36,279.75,279.36,279.46,15894.0,276.7244,277.1108,276.7244,276.8235,15894.0
2024-12-13 10:00:00,279.31,279.31,278.8,278.81,10275.0,276.6749,276.6749,276.1697,276.1796,10275.0
2024-12-13 10:30:00,278.84,278.89,278.04,278.04,7550.0,276.2093,276.2589,275.4169,275.4169,7550.0
2024-12-13 11:00:00,278.0,278.32,277.93,278.17,6641.0,275.3773,275.6942,275.3079,275.5457,6641.0
2024-12-13 11:30:00,278.28,278.6,278.02,278.12,6988.0,275.6546,275.9716,275.3971,275.4961,6988.0
2024-12-13 12:00:00,278.2,278.21,277.97,278.01,3696.0,275.5754,275.5853,275.3476,275.3872,3696.0
2024-12-13 12:30:00,277.94,278.1,277.83,277.85,10962.0,275.3178,275.4763,275.2089,275.2287,10962.0
2024-12-13 13:00:00,277.9,278.37,277.86,278.36,5743.0,275.2782,275.7438,275.2386,275.7339,5743.0
2024-12-13 13:30:00,278.25,278.5,278.25,278.42,4061.0,275.6249,275.8726,275.6249,275.7933,4061.0
2024-12-13 14:00:00,278.41,278.56,278.37,278.51,4672.0,275.7834,275.932,275.7438,275.8825,4672.0
2024-12-13 14:30:00,278.58,278.61,278.47,278.47,4120.0,275.9518,275.9815,275.8428,275.8428,4120.0
2024-12-13 15:00:00,278.52,278.58,278.39,278.52,8543.0,275.8924,275.9518,275.7636,275.8924,8543.0
2024-12-13 15:30:00,278.49,278.66,278.44,278.46,10634.0,275.8626,276.031,275.8131,275.8329,10634.0
2024-12-16 09:30:00,279.31,279.48,279.19,279.48,18585.0,276.6749,276.8433,276.556,276.8433,18585.0
2024-12-16 10:00:00,279.53,279.65,279.08,279.52,6919.0,276.8928,277.0117,276.4471,276.8829,6919.0
2024-12-16 10:30:00,279.65,279.83,279.64,279.67,8664.0,277.0117,277.19,277.0018,277.0315,8664.0
2024-12-16 11:00:00,279.76,279.8,279.64,279.71,6485.0,277.1207,277.1603,277.0018,277.0711,6485.0
2024-12-16 11:30:00,279.61,279.81,279.54,279.8,14194.0,276.9721,277.1702,276.9027,277.1603,14194.0
2024-12-16 12:00:00,279.8,279.82,279.63,279.8,16416.0,277.1603,277.1801,276.9919,277.1603,16416.0
2024-12-16 12:30:00,279.81,279.97,279.79,279.82,10146.0,277.1702,277.3287,277.1504,277.1801,10146.0
2024-12-16 13:00:00,279.91,280.18,279.9,280.14,12634.0,277.2692,277.5367,277.2593,277.4971,12634.0
2024-12-16 13:30:00,280.17,280.17,280.04,280.16,6263.0,277.5268,277.5268,277.398,277.5169,6263.0
2024-12-16 14:00:00,280.14,280.16,279.99,279.99,9798.0,277.4971,277.5169,277.3485,277.3485,9798.0
2024-12-16 14:30:00,279.99,280.13,279.97,280.09,13674.0,277.3485,277.4872,277.3287,277.4475,13674.0
2024-12-16 15:00:00,280.07,280.18,280.03,280.14,5095.0,277.4277,277.5367,277.3881,277.4971,5095.0
2024-12-16 15:30:00,280.04,280.07,279.44,279.75,13734.0,277.398,277.4277,276.8037,277.1108,13734.0
2024-12-17 09:30:00,278.57,278.79,278.3,278.5,19022.0,275.9419,276.1598,275.6744,275.8726,19022.0
2024-12-17 10:00:00,278.48,278.51,277.97,277.98,8297.0,275.8527,275.8825,275.3476,275.3575,8297.0
2024-12-17 10:30:00,278.0,278.38,277.96,278.33,27639.0,275.3773,275.7537,275.3376,275.7042,27639.0
2024-12-17 11:00:00,278.34,278.89,278.3,278.63,21214.0,275.7141,276.2589,275.6744,276.0013,21214.0
2024-12-17 11:30:00,278.54,278.94,278.54,278.84,26602.0,275.9122,276.3084,275.9122,276.2093,26602.0
2024-12-17 12:00:00,278.63,278.72,278.49,278.58,10074.0,276.0013,276.0905,275.8626,275.9518,10074.0
2024-12-17 12:30:00,278.55,278.82,278.53,278.74,8141.0,275.9221,276.1895,275.9023,276.1103,8141.0
2024-12-17 13:00:00,278.71,278.71,278.45,278.49,6562.0,276.0806,276.0806,275.823,275.8626,6562.0
2024-12-17 13:30:00,278.44,278.59,278.42,278.46,9210.0,275.8131,275.9617,275.7933,275.8329,9210.0
2024-12-17 14:00:00,278.47,278.52,278.23,278.23,6465.0,275.8428,275.8924,275.6051,275.6051,6465.0
2024-12-17 14:30:00,278.22,278.26,278.06,278.15,9543.0,275.5952,275.6348,275.4367,275.5259,9543.0
2024-12-17 15:00:00,278.11,278.15,277.88,277.94,12189.0,275.4862,275.5259,275.2584,275.3178,12189.0
2024-12-17 15:30:00,277.92,278.7,277.9,278.51,18929.0,275.298,276.0707,275.2782,275.8825,18929.0
2024-12-18 09:30:00,278.48,278.56,278.18,278.44,29022.0,275.8527,275.932,275.5556,275.8131,29022.0
2024-12-18 10:00:00,278.63,278.94,278.54,278.94,5730.0,276.0013,276.3084,275.9122,276.3084,5730.0
2024-12-18 10:30:00,278.89,279.4,278.89,279.34,5796.0,276.2589,276.7641,276.2589,276.7046,5796.0
2024-12-18 11:00:00,279.28,279.3,278.57,279.03,4805.0,276.6452,276.665,275.9419,276.3976,4805.0
2024-12-18 11:30:00,278.95,279.23,278.9,279.09,7432.0,276.3183,276.5957,276.2688,276.457,7432.0
2024-12-18 12:00:00,279.03,279.31,278.97,279.13,10303.0,276.3976,276.6749,276.3381,276.4966,10303.0
2024-12-18 12:30:00,278.95,279.13,278.89,279.02,2277.0,276.3183,276.4966,276.2589,276.3876,2277.0
2024-12-18 13:00:00,278.92,278.99,278.85,278.92,16669.0,276.2886,276.3579,276.2192,276.2886,16669.0
2024-12-18 13:30:00,278.82,279.05,278.82,278.97,8426.0,276.1895,276.4174,276.1895,276.3381,8426.0
2024-12-18 14:00:00,278.87,278.87,276.46,276.49,19110.0,276.2391,276.2391,273.8518,273.8815,19110.0
2024-12-18 14:30:00,276.4,276.94,274.7,274.7,19313.0,273.7924,274.3273,272.1084,272.1084,19313.0
2024-12-18 15:00:00,274.79,274.94,273.11,273.16,31200.0,272.1976,272.3461,270.5334,270.5829,31200.0
2024-12-18 15:30:00,273.28,273.44,269.91,270.11,55005.0,270.7018,270.8603,267.3636,267.5617,55005.0
2024-12-19 09:30:00,272.59,273.06,271.77,271.89,48567.0,270.0183,270.4839,269.206,269.3249,48567.0
2024-12-19 10:00:00,271.98,272.12,271.15,271.16,11316.0,269.4141,269.5527,268.5919,268.6018,11316.0
2024-12-19 10:30:00,271.25,271.83,270.78,271.56,13051.0,268.6909,269.2655,268.2254,268.998,13051.0
2024-12-19 11:00:00,271.57,272.12,270.79,272.12,10822.0,269.0079,269.5527,268.2353,269.5527,10822.0
2024-12-19 11:30:00,272.11,272.35,271.59,271.7,22285.0,269.5428,269.7806,269.0277,269.1367,22285.0
2024-12-19 12:00:00,271.68,271.81,270.97,270.97,7234.0,269.1169,269.2457,268.4136,268.4136,7234.0
2024-12-19 12:30:00,270.67,271.28,270.63,271.28,7003.0,268.1164,268.7207,268.0768,268.7207,7003.0
2024-12-19 13:00:00,270.94,271.55,270.57,271.55,12048.0,268.3839,268.9881,268.0174,268.9881,12048.0
2024-12-19 13:30:00,271.57,272.08,271.43,272.08,6158.0,269.0079,269.5131,268.8693,269.5131,6158.0
2024-12-19 14:00:00,272.31,272.31,271.38,271.39,6964.0,269.7409,269.7409,268.8197,268.8296,6964.0
2024-12-19 14:30:00,271.26,271.35,270.96,270.97,23534.0,268.7009,268.79,268.4037,268.4136,23534.0
2024-12-19 15:00:00,270.9,271.5,270.7,271.13,14293.0,268.3443,268.9386,268.1461,268.5721,14293.0
2024-12-19 15:30:00,271.18,271.27,269.94,269.96,25394.0,268.6216,268.7108,267.3933,267.4131,25394.0
2024-12-20 09:30:00,268.68,269.87,268.4,269.1,40305.0,266.1452,267.324,265.8678,266.5612,40305.0
2024-12-20 10:00:00,269.17,271.28,269.17,271.28,6673.0,266.6306,268.7207,266.6306,268.7207,6673.0
2024-12-20 10:30:00,271.61,272.37,271.61,272.2,5991.0,269.0476,269.8004,269.0476,269.632,5991.0
2024-12-20 11:00:00,271.87,273.75,271.87,273.75,4103.0,269.3051,271.1674,269.3051,271.1674,4103.0
2024-12-20 11:30:00,273.97,274.9,273.9,274.72,4718.0,271.3853,272.3065,271.3159,272.1282,4718.0
2024-12-20 12:00:00,274.65,275.29,274.57,275.29,4912.0,272.0589,272.6928,271.9796,272.6928,4912.0
2024-12-20 12:30:00,275.03,275.09,274.54,274.82,18043.0,272.4353,272.4947,271.9499,272.2273,18043.0
2024-12-20 13:00:00,274.73,274.74,273.75,273.76,9042.0,272.1381,272.148,271.1674,271.1773,9042.0
2024-12-20 13:30:00,273.85,274.19,273.58,273.64,12990.0,271.2664,271.6032,270.999,271.0584,12990.0
2024-12-20 14:00:00,273.63,274.14,273.44,274.13,4513.0,271.0485,271.5537,270.8603,271.5438,4513.0
2024-12-20 14:30:00,274.37,274.44,273.73,273.94,9729.0,271.7815,271.8509,271.1476,271.3556,9729.0
2024-12-20 15:00:00,273.95,273.99,273.44,273.65,16205.0,271.3655,271.4051,270.8603,271.0683,16205.0
2024-12-20 15:30:00,273.54,273.68,272.5,273.07,16263.0,270.9593,271.098,269.9292,270.4938,16263.0
2024-12-23 09:30:00,272.44,272.67,271.44,272.03,29408.0,270.7093,270.9378,269.7156,270.3019,29408.0
2024-12-23 10:00:00,271.9,271.9,270.74,271.44,12482.0,270.1727,270.1727,269.0201,269.7156,12482.0
2024-12-23 10:30:00,271.39,271.79,271.24,271.24,15980.0,269.666,270.0634,269.5169,269.5169,15980.0
2024-12-23 11:00:00,271.35,272.16,271.34,272.16,19789.0,269.6262,270.4311,269.6163,270.4311,19789.0
2024-12-23 11:30:00,271.97,272.99,271.9,272.99,7581.0,270.2423,271.2558,270.1727,271.2558,7581.0
2024-12-23 12:00:00,273.03,273.26,272.51,272.88,12386.0,271.2955,271.5241,270.7788,271.1465,12386.0
2024-12-23 12:30:00,272.79,273.16,272.59,272.99,23630.0,271.0571,271.4247,270.8583,271.2558,23630.0
2024-12-23 13:00:00,272.94,273.31,272.94,273.28,5019.0,271.2061,271.5738,271.2061,271.5439,5019.0
2024-12-23 13:30:00,273.3,273.56,273.3,273.49,5520.0,271.5638,271.8222,271.5638,271.7526,5520.0
2024-12-23 14:00:00,273.52,273.67,273.49,273.55,6553.0,271.7824,271.9315,271.7526,271.8122,6553.0
2024-12-23 14:30:00,273.6,273.64,273.17,273.18,8383.0,271.8619,271.9017,271.4346,271.4446,8383.0
2024-12-23 15:00:00,273.07,273.3,272.82,273.28,20034.0,271.3353,271.5638,271.0869,271.5439,20034.0
2024-12-23 15:30:00,273.37,274.18,273.3,273.87,30023.0,271.6334,272.4382,271.5638,272.1302,30023.0
2024-12-24 09:30:00,274.46,275.15,274.32,275.11,37758.0,272.7165,273.4021,272.5773,273.3623,37758.0
2024-12-24 10:00:00,275.13,275.62,275.13,275.62,12313.0,273.3822,273.8691,273.3822,273.8691,12313.0
2024-12-24 10:30:00,275.58,276.08,275.58,275.96,14173.0,273.8293,274.3262,273.8293,274.2069,14173.0
2024-12-24 11:00:00,275.99,276.1,275.9,276.06,12642.0,274.2367,274.346,274.1473,274.3063,12642.0
2024-12-24 11:30:00,275.99,276.32,275.95,276.0,5439.0,274.2367,274.5646,274.197,274.2467,5439.0
2024-12-24 12:00:00,275.97,276.57,275.97,276.54,45786.0,274.2169,274.813,274.2169,274.7832,45786.0
2024-12-24 12:30:00,276.4,277.01,276.01,276.99,27447.0,274.6441,275.2503,274.2566,275.2304,27447.0
2024-12-26 09:30:00,276.32,276.54,275.56,276.38,52879.0,274.5646,274.7832,273.8095,274.6243,52879.0
2024-12-26 10:00:00,276.27,276.49,276.11,276.48,11864.0,274.515,274.7336,274.356,274.7236,11864.0
2024-12-26 10:30:00,276.54,276.77,276.42,276.76,29257.0,274.7832,275.0118,274.664,275.0018,29257.0
2024-12-26 11:00:00,276.76,276.95,276.65,276.72,10358.0,275.0018,275.1906,274.8925,274.9621,10358.0
2024-12-26 11:30:00,276.86,277.22,276.85,277.19,5561.0,275.1012,275.4589,275.0913,275.4291,5561.0
2024-12-26 12:00:00,277.19,277.5,277.09,277.1,5222.0,275.4291,275.7371,275.3297,275.3397,5222.0
2024-12-26 12:30:00,277.06,277.31,276.58,276.74,15732.0,275.2999,275.5483,274.823,274.982,15732.0
2024-12-26 13:00:00,276.83,277.19,276.79,277.17,6116.0,275.0714,275.4291,275.0317,275.4092,6116.0
2024-12-26 13:30:00,277.14,277.14,276.75,276.95,7289.0,275.3794,275.3794,274.9919,275.1906,7289.0
2024-12-26 14:00:00,276.87,276.9,276.69,276.85,6187.0,275.1111,275.141,274.9323,275.0913,6187.0
2024-12-26 14:30:00,276.89,277.22,276.86,277.19,3665.0,275.131,275.4589,275.1012,275.4291,3665.0
2024-12-26 15:00:00,277.19,277.34,277.06,277.26,10702.0,275.4291,275.5782,275.2999,275.4987,10702.0
2024-12-26 15:30:00,277.21,277.31,276.92,276.92,22174.0,275.449,275.5483,275.1608,275.1608,22174.0
2024-12-27 09:30:00,275.37,275.37,274.75,274.84,18571.0,273.6207,273.6207,273.0046,273.094,18571.0
2024-12-27 10:00:00,274.87,274.87,273.01,273.1,10707.0,273.1238,273.1238,271.2757,271.3651,10707.0
2024-12-27 10:30:00,273.01,273.82,272.81,273.73,10501.0,271.2757,272.0805,271.0769,271.9911,10501.0
2024-12-27 11:00:00,272.98,273.41,272.89,273.36,8181.0,271.2459,271.6731,271.1564,271.6234,8181.0
2024-12-27 11:30:00,273.77,273.81,272.46,272.66,35579.0,272.0308,272.0706,270.7292,270.9279,35579.0
2024-12-27 12:00:00,272.56,272.58,272.21,272.41,19409.0,270.8285,270.8484,270.4807,270.6795,19409.0
2024-12-27 12:30:00,272.48,272.82,272.1,272.77,22743.0,270.749,271.0869,270.3714,271.0372,22743.0
2024-12-27 13:00:00,272.88,273.02,272.64,272.88,11088.0,271.1465,271.2856,270.908,271.1465,11088.0
2024-12-27 13:30:00,272.87,273.62,272.87,273.57,7457.0,271.1366,271.8818,271.1366,271.8321,7457.0
2024-12-27 14:00:00,273.5,273.81,273.43,273.55,6405.0,271.7626,272.0706,271.693,271.8122,6405.0
2024-12-27 14:30:00,273.46,274.28,273.46,274.15,13959.0,271.7228,272.5376,271.7228,272.4084,13959.0
2024-12-27 15:00:00,274.07,274.07,273.28,273.44,8350.0,272.3289,272.3289,271.5439,271.7029,8350.0
2024-12-27 15:30:00,273.26,274.19,273.09,274.0,20359.0,271.5241,272.4482,271.3552,272.2594,20359.0
2024-12-30 09:30:00,270.59,270.87,269.61,269.61,27535.0,268.871,269.1493,267.8973,267.8973,27535.0
2024-12-30 10:00:00,269.33,269.91,269.11,269.17,16848.0,267.619,268.1954,267.4004,267.4601,16848.0
2024-12-30 10:30:00,269.3,270.25,269.3,270.16,8331.0,267.5892,268.5332,267.5892,268.4438,8331.0
2024-12-30 11:00:00,270.29,270.9,270.11,270.64,12461.0,268.5729,269.1791,268.3941,268.9207,12461.0
2024-12-30 11:30:00,270.94,271.52,270.88,271.32,12475.0,269.2188,269.7951,269.1592,269.5964,12475.0
2024-12-30 12:00:00,271.71,271.91,271.44,271.91,2525.0,269.9839,270.1827,269.7156,270.1827,2525.0
2024-12-30 12:30:00,271.93,272.34,271.62,272.27,10756.0,270.2025,270.6099,269.8945,270.5404,10756.0
2024-12-30 13:00:00,272.12,272.39,271.73,271.97,5595.0,270.3913,270.6596,270.0038,270.2423,5595.0
2024-12-30 13:30:00,271.88,272.33,271.86,272.24,5463.0,270.1528,270.6,270.133,270.5106,5463.0
2024-12-30 14:00:00,272.26,272.26,271.45,271.82,11975.0,270.5304,270.5304,269.7256,270.0932,11975.0
2024-12-30 14:30:00,271.9,272.17,271.84,272.09,16645.0,270.1727,270.441,270.1131,270.3615,16645.0
2024-12-30 15:00:00,272.01,272.2,271.5,271.51,7897.0,270.282,270.4708,269.7753,269.7852,7897.0
2024-12-30 15:30:00,271.62,271.92,270.88,270.88,31446.0,269.8945,270.1926,269.1592,269.1592,31446.0
2024-12-31 09:30:00,271.67,271.87,271.08,271.65,28464.0,269.9442,270.1429,269.3579,269.9243,28464.0
2024-12-31 10:00:00,271.64,271.96,270.83,271.55,14023.0,269.9144,270.2323,269.1095,269.8249,14023.0
2024-12-31 10:30:00,271.42,271.67,271.03,271.05,4839.0,269.6958,269.9442,269.3082,269.3281,4839.0
2024-12-31 11:00:00,270.94,270.94,270.21,270.32,14095.0,269.2188,269.2188,268.4935,268.6028,14095.0
2024-12-31 11:30:00,270.26,270.65,270.07,270.3,10898.0,268.5431,268.9307,268.3543,268.5829,10898.0
2024-12-31 12:00:00,270.07,270.32,269.83,269.85,14826.0,268.3543,268.6028,268.1159,268.1357,14826.0
2024-12-31 12:30:00,269.6,270.31,269.32,270.31,11497.0,267.8873,268.5928,267.6091,268.5928,11497.0
2024-12-31 13:00:00,270.2,270.37,269.29,269.36,10998.0,268.4835,268.6524,267.5793,267.6489,10998.0
2024-12-31 13:30:00,269.34,270.0,269.33,269.56,7001.0,267.629,268.2848,267.619,267.8476,7001.0
2024-12-31 14:00:00,269.49,270.04,269.18,269.38,9876.0,267.778,268.3245,267.47,267.6687,9876.0
2024-12-31 14:30:00,269.28,269.84,269.1,269.84,6716.0,267.5694,268.1258,267.3905,268.1258,6716.0
2024-12-31 15:00:00,269.84,270.36,269.45,270.2,21761.0,268.1258,268.6425,267.7383,268.4835,21761.0
2024-12-31 15:30:00,270.45,270.45,269.33,269.75,18709.0,268.7319,268.7319,267.619,268.0364,18709.0
2025-01-02 09:30:00,271.12,271.74,270.05,271.7,30560.0,269.3977,270.0137,268.3345,269.974,30560.0
2025-01-02 10:00:00,271.68,272.13,270.5,270.71,13040.0,269.9541,270.4013,268.7816,268.9903,13040.0
2025-01-02 10:30:00,270.58,270.99,270.0,270.5,12857.0,268.8611,269.2685,268.2848,268.7816,12857.0
2025-01-02 11:00:00,270.57,270.62,269.61,270.51,14247.0,268.8512,268.9008,267.8973,268.7915,14247.0
2025-01-02 11:30:00,270.52,271.09,270.39,270.63,16975.0,268.8015,269.3679,268.6723,268.9108,16975.0
2025-01-02 12:00:00,270.76,271.08,269.06,269.07,21430.0,269.04,269.3579,267.3508,267.3607,21430.0
2025-01-02 12:30:00,269.0,269.08,267.6,268.46,19913.0,267.2911,267.3706,265.9,266.7546,19913.0
2025-01-02 13:00:00,268.35,268.35,267.57,267.97,19869.0,266.6453,266.6453,265.8702,266.2677,19869.0
2025-01-02 13:30:00,267.89,268.14,267.5,267.99,12832.0,266.1882,266.4366,265.8007,266.2876,12832.0
2025-01-02 14:00:00,267.8,268.67,267.8,268.67,22639.0,266.0988,266.9632,266.0988,266.9632,22639.0
2025-01-02 14:30:00,268.57,268.94,268.06,268.06,18754.0,266.8639,267.2315,266.3571,266.3571,18754.0
2025-01-02 15:00:00,268.24,269.28,268.24,269.22,11689.0,266.536,267.5694,266.536,267.5097,11689.0
2025-01-02 15:30:00,269.39,269.39,268.79,269.25,17639.0,267.6787,267.6787,267.0825,267.5395,17639.0
2025-01-03 09:30:00,270.54,271.5,270.35,270.72,21002.0,268.8214,269.7753,268.6326,269.0002,21002.0
2025-01-03 10:00:00,270.97,271.48,270.16,270.91,15289.0,269.2486,269.7554,268.4438,269.189,15289.0
2025-01-03 10:30:00,270.88,271.46,270.8,271.35,6280.0,269.1592,269.7355,269.0797,269.6262,6280.0
2025-01-03 11:00:00,271.37,271.68,270.97,271.5,4318.0,269.6461,269.9541,269.2486,269.7753,4318.0
2025-01-03 11:30:00,271.63,272.17,271.63,272.01,18823.0,269.9044,270.441,269.9044,270.282,18823.0
2025-01-03 12:00:00,271.96,272.2,271.78,271.85,8082.0,270.2323,270.4708,270.0535,270.123,8082.0
2025-01-03 12:30:00,271.91,272.13,271.74,272.09,8100.0,270.1827,270.4013,270.0137,270.3615,8100.0
2025-01-03 13:00:00,272.12,272.45,271.9,272.45,9663.0,270.3913,270.7192,270.1727,270.7192,9663.0
2025-01-03 13:30:00,272.45,272.63,272.35,272.35,4658.0,270.7192,270.8981,270.6199,270.6199,4658.0
2025-01-03 14:00:00,272.4,272.81,272.36,272.7,5373.0,270.6695,271.0769,270.6298,270.9676,5373.0
2025-01-03 14:30:00,272.86,272.97,272.71,272.76,33554.0,271.1266,271.2359,270.9776,271.0273,33554.0
2025-01-03 15:00:00,272.73,272.73,272.5,272.63,21324.0,270.9974,270.9974,270.7689,270.8981,21324.0
2025-01-03 15:30:00,272.66,272.81,272.29,272.78,23069.0,270.9279,271.0769,270.5602,271.0471,23069.0
2025-01-06 09:30:00,274.81,275.6,274.71,275.45,22720.0,273.0642,273.8492,272.9649,273.7002,22720.0
2025-01-06 10:00:00,275.58,275.93,275.44,275.92,7244.0,273.8293,274.1771,273.6902,274.1672,7244.0
2025-01-06 10:30:00,275.74,276.07,275.69,275.91,8032.0,273.9883,274.3162,273.9386,274.1572,8032.0
2025-01-06 11:00:00,275.96,276.15,275.8,276.11,7144.0,274.2069,274.3957,274.0479,274.356,7144.0
2025-01-06 11:30:00,276.29,276.29,276.05,276.16,12449.0,274.5348,274.5348,274.2964,274.4057,12449.0
2025-01-06 12:00:00,276.01,276.13,275.73,275.74,22970.0,274.2566,274.3758,273.9784,273.9883,22970.0
2025-01-06 12:30:00,275.75,275.8,275.28,275.43,44516.0,273.9983,274.0479,273.5312,273.6803,44516.0
2025-01-06 13:00:00,275.19,275.27,275.0,275.25,4800.0,273.4418,273.5213,273.253,273.5014,4800.0
2025-01-06 13:30:00,275.22,275.26,274.49,274.51,13129.0,273.4716,273.5114,272.7463,272.7661,13129.0
2025-01-06 14:00:00,274.29,274.48,274.1,274.35,8580.0,272.5475,272.7363,272.3587,272.6072,8580.0
2025-01-06 14:30:00,274.31,274.4,273.86,273.86,13871.0,272.5674,272.6568,272.1203,272.1203,13871.0
2025-01-06 15:00:00,273.83,274.24,273.72,274.16,59335.0,272.0905,272.4978,271.9812,272.4184,59335.0
2025-01-06 15:30:00,274.35,274.38,273.55,274.35,27127.0,272.6072,272.637,271.8122,272.6072,27127.0
2025-01-07 09:30:00,275.32,275.34,274.75,274.75,21432.0,273.571,273.5909,273.0046,273.0046,21432.0
2025-01-07 10:00:00,274.54,274.54,272.75,273.49,12698.0,272.7959,272.7959,271.0173,271.7526,12698.0
2025-01-07 10:30:00,273.36,273.36,271.94,273.29,13522.0,271.6234,271.6234,270.2125,271.5539,13522.0
2025-01-07 11:00:00,273.45,273.45,272.79,273.16,4365.0,271.7129,271.7129,271.0571,271.4247,4365.0
2025-01-07 11:30:00,273.19,273.24,272.12,272.16,7407.0,271.4545,271.5042,270.3913,270.4311,7407.0
2025-01-07 12:00:00,272.27,272.48,271.9,272.12,40902.0,270.5404,270.749,270.1727,270.3913,40902.0
2025-01-07 12:30:00,272.37,272.37,271.75,272.12,14453.0,270.6397,270.6397,270.0237,270.3913,14453.0
2025-01-07 13:00:00,272.23,272.87,272.22,272.8,4994.0,270.5006,271.1366,270.4907,271.067,4994.0
2025-01-07 13:30:00,272.78,272.78,272.15,272.23,14046.0,271.0471,271.0471,270.4211,270.5006,14046.0
2025-01-07 14:00:00,272.22,272.48,272.02,272.23,9833.0,270.4907,270.749,270.292,270.5006,9833.0
2025-01-07 14:30:00,272.24,272.24,271.69,271.79,9627.0,270.5106,270.5106,269.964,270.0634,9627.0
2025-01-07 15:00:00,271.76,271.77,270.73,270.79,24918.0,270.0336,270.0435,269.0101,269.0698,24918.0
2025-01-07 15:30:00,270.9,271.22,270.3,271.2,26982.0,269.1791,269.497,268.5829,269.4772,26982.0
2025-01-08 09:30:00,271.33,271.33,270.24,270.61,27085.0,269.6063,269.6063,268.5233,268.8909,27085.0
2025-01-08 10:00:00,270.74,271.19,270.01,270.45,8615.0,269.0201,269.4672,268.2947,268.7319,8615.0
2025-01-08 10:30:00,270.23,271.06,270.23,271.02,6113.0,268.5133,269.3381,268.5133,269.2983,6113.0
2025-01-08 11:00:00,271.05,271.13,270.57,270.89,4434.0,269.3281,269.4076,268.8512,269.1691,4434.0
2025-01-08 11:30:00,271.16,271.76,271.12,271.52,8463.0,269.4374,270.0336,269.3977,269.7951,8463.0
2025-01-08 12:00:00,271.54,271.57,270.04,270.11,7249.0,269.815,269.8448,268.3245,268.3941,7249.0
2025-01-08 12:30:00,269.73,270.35,269.61,270.35,9359.0,268.0165,268.6326,267.8973,268.6326,9359.0
2025-01-08 13:00:00,270.47,271.61,270.46,271.43,15254.0,268.7518,269.8846,268.7419,269.7057,15254.0
2025-01-08 13:30:00,271.38,271.58,270.46,270.86,23839.0,269.656,269.8547,268.7419,269.1393,23839.0
2025-01-08 14:00:00,270.64,272.08,270.64,272.03,11207.0,268.9207,270.3516,268.9207,270.3019,11207.0
2025-01-08 14:30:00,271.95,271.95,271.03,271.14,15627.0,270.2224,270.2224,269.3082,269.4175,15627.0
2025-01-08 15:00:00,271.17,271.5,270.86,271.41,16402.0,269.4474,269.7753,269.1393,269.6858,16402.0
2025-01-08 15:30:00,271.45,271.76,271.06,271.58,73189.0,269.7256,270.0336,269.3381,269.8547,73189.0
2025-01-10 09:30:00,269.94,269.94,268.29,268.56,44950.0,268.2252,268.2252,266.5856,266.8539,44950.0
2025-01-10 10:00:00,268.4,268.41,266.84,268.04,19666.0,266.6949,266.7049,265.1449,266.3372,19666.0
2025-01-10 10:30:00,267.97,268.63,267.83,267.83,8988.0,266.2677,266.9235,266.1286,266.1286,8988.0
2025-01-10 11:00:00,267.72,267.72,267.05,267.05,22251.0,266.0193,266.0193,265.3535,265.3535,22251.0
2025-01-10 11:30:00,266.98,267.54,266.7,267.02,14145.0,265.284,265.8404,265.0057,265.3237,14145.0
2025-01-10 12:00:00,266.82,267.27,266.55,267.27,74016.0,265.125,265.5721,264.8567,265.5721,74016.0
2025-01-10 12:30:00,267.24,268.01,267.24,268.01,9819.0,265.5423,266.3074,265.5423,266.3074,9819.0
2025-01-10 13:00:00,267.77,268.94,267.74,268.72,9848.0,266.069,267.2315,266.0391,267.0129,9848.0
2025-01-10 13:30:00,268.5,269.3,268.5,269.3,9619.0,266.7943,267.5892,266.7943,267.5892,9619.0
2025-01-10 14:00:00,269.03,269.04,267.99,268.47,40344.0,267.3209,267.3309,266.2876,266.7645,40344.0
2025-01-10 14:30:00,268.36,268.36,267.95,268.2,38570.0,266.6552,266.6552,266.2478,266.4962,38570.0
2025-01-10 15:00:00,267.98,268.3,267.36,267.39,32457.0,266.2776,266.5956,265.6616,265.6914,32457.0
2025-01-10 15:30:00,267.4,267.7,267.12,267.43,27147.0,265.7013,265.9994,265.4231,265.7311,27147.0
2025-01-13 09:30:00,265.1,266.36,265.07,266.18,44936.0,263.4159,264.6679,263.3861,264.4891,44936.0
2025-01-13 10:00:00,266.02,266.5,265.43,265.44,26735.0,264.3301,264.807,263.7438,263.7538,26735.0
2025-01-13 10:30:00,265.33,266.76,265.33,266.21,44075.0,263.6445,265.0654,263.6445,264.5189,44075.0
2025-01-13 11:00:00,266.15,266.26,265.73,265.85,15165.0,264.4592,264.5685,264.0419,264.1611,15165.0
2025-01-13 11:30:00,265.8,266.27,265.35,265.35,70732.0,264.1115,264.5785,263.6643,263.6643,70732.0
2025-01-13 12:00:00,265.23,266.45,265.23,266.43,6905.0,263.5451,264.7573,263.5451,264.7375,6905.0
2025-01-13 12:30:00,266.38,266.87,266.12,266.87,16123.0,264.6878,265.1747,264.4294,265.1747,16123.0
2025-01-13 13:00:00,266.8,266.98,266.69,266.98,7692.0,265.1051,265.284,264.9958,265.284,7692.0
2025-01-13 13:30:00,267.06,267.25,266.85,267.16,20610.0,265.3635,265.5523,265.1548,265.4628,20610.0
2025-01-13 14:00:00,267.14,267.25,266.7,267.25,68001.0,265.443,265.5523,265.0057,265.5523,68001.0
2025-01-13 14:30:00,267.23,267.54,267.0,267.37,12128.0,265.5324,265.8404,265.3038,265.6715,12128.0
2025-01-13 15:00:00,267.34,267.47,267.12,267.18,13751.0,265.6417,265.7709,265.4231,265.4827,13751.0
2025-01-13 15:30:00,267.15,267.93,267.08,267.76,17919.0,265.4529,266.2279,265.3833,266.059,17919.0
2025-01-14 09:30:00,269.34,269.46,268.3,268.4,42924.0,267.629,267.7482,266.5956,266.6949,42924.0
2025-01-14 10:00:00,268.25,269.35,268.17,268.62,24082.0,266.5459,267.6389,266.4664,266.9136,24082.0
2025-01-14 10:30:00,268.62,268.81,268.04,268.04,15731.0,266.9136,267.1023,266.3372,266.3372,15731.0
2025-01-14 11:00:00,268.05,268.05,267.32,268.02,17890.0,266.3472,266.3472,265.6218,266.3174,17890.0
2025-01-14 11:30:00,267.8,267.8,266.65,266.65,7934.0,266.0988,266.0988,264.9561,264.9561,7934.0
2025-01-14 12:00:00,266.58,267.23,266.5,267.12,6913.0,264.8865,265.5324,264.807,265.4231,6913.0
2025-01-14 12:30:00,267.02,267.42,266.59,267.24,8366.0,265.3237,265.7212,264.8964,265.5423,8366.0
2025-01-14 13:00:00,267.26,268.1,267.26,268.1,10559.0,265.5622,266.3969,265.5622,266.3969,10559.0
2025-01-14 13:30:00,268.27,268.92,268.27,268.92,4123.0,266.5658,267.2116,266.5658,267.2116,4123.0
2025-01-14 14:00:00,268.71,268.93,268.58,268.7,7225.0,267.003,267.2216,266.8738,266.993,7225.0
2025-01-14 14:30:00,268.57,268.81,267.5,267.54,7804.0,266.8639,267.1023,265.8007,265.8404,7804.0
2025-01-14 15:00:00,267.25,267.38,266.69,267.25,8908.0,265.5523,265.6814,264.9958,265.5523,8908.0
2025-01-14 15:30:00,267.52,268.15,267.01,268.15,10995.0,265.8205,266.4465,265.3138,266.4465,10995.0
2025-01-15 09:30:00,272.02,272.81,271.47,272.81,23440.0,270.292,271.0769,269.7454,271.0769,23440.0
2025-01-15 10:00:00,272.79,273.21,272.63,272.92,10171.0,271.0571,271.4744,270.8981,271.1862,10171.0
2025-01-15 10:30:00,272.8,272.87,272.39,272.49,6022.0,271.067,271.1366,270.6596,270.759,6022.0
2025-01-15 11:00:00,272.47,272.7,272.26,272.37,5130.0,270.7391,270.9676,270.5304,270.6397,5130.0
2025-01-15 11:30:00,271.99,272.04,271.6,271.85,9273.0,270.2621,270.3118,269.8746,270.123,9273.0
2025-01-15 12:00:00,271.82,272.45,271.82,272.25,17081.0,270.0932,270.7192,270.0932,270.5205,17081.0
2025-01-15 12:30:00,272.38,272.7,272.37,272.52,6394.0,270.6497,270.9676,270.6397,270.7888,6394.0
2025-01-15 13:00:00,272.29,272.85,272.29,272.85,1670.0,270.5602,271.1167,270.5602,271.1167,1670.0
2025-01-15 13:30:00,272.86,273.06,272.74,272.99,12441.0,271.1266,271.3253,271.0074,271.2558,12441.0
2025-01-15 14:00:00,272.99,273.27,272.99,273.27,2849.0,271.2558,271.534,271.2558,271.534,2849.0
2025-01-15 14:30:00,273.26,273.52,273.26,273.35,5224.0,271.5241,271.7824,271.5241,271.6135,5224.0
2025-01-15 15:00:00,273.44,273.61,273.37,273.53,11509.0,271.7029,271.8719,271.6334,271.7924,11509.0
2025-01-15 15:30:00,273.51,273.58,273.09,273.09,11694.0,271.7725,271.842,271.3552,271.3552,11694.0
2025-01-16 09:30:00,273.81,273.81,272.89,272.89,24819.0,272.0706,272.0706,271.1564,271.1564,24819.0
2025-01-16 10:00:00,272.55,273.31,272.48,272.87,6843.0,270.8186,271.5738,270.749,271.1366,6843.0
2025-01-16 10:30:00,272.88,273.47,272.77,273.47,5397.0,271.1465,271.7327,271.0372,271.7327,5397.0
2025-01-16 11:00:00,273.46,273.91,273.26,273.49,16437.0,271.7228,272.1699,271.5241,271.7526,16437.0
2025-01-16 11:30:00,273.5,273.5,272.99,273.29,4633.0,271.7626,271.7626,271.2558,271.5539,4633.0
2025-01-16 12:00:00,273.56,273.65,273.38,273.65,6928.0,271.8222,271.9116,271.6433,271.9116,6928.0
2025-01-16 12:30:00,273.62,273.62,273.3,273.42,4157.0,271.8818,271.8818,271.5638,271.6831,4157.0
2025-01-16 13:00:00,273.42,273.43,273.2,273.21,5342.0,271.6831,271.693,271.4645,271.4744,5342.0
2025-01-16 13:30:00,272.97,272.99,272.45,272.63,5074.0,271.2359,271.2558,270.7192,270.8981,5074.0
2025-01-16 14:00:00,272.44,273.1,272.44,273.07,23759.0,270.7093,271.3651,270.7093,271.3353,23759.0
2025-01-16 14:30:00,273.05,273.35,272.96,273.3,7220.0,271.3154,271.6135,271.226,271.5638,7220.0
2025-01-16 15:00:00,273.35,273.41,272.85,272.93,6588.0,271.6135,271.6731,271.1167,271.1962,6588.0
2025-01-16 15:30:00,273.02,273.34,272.58,272.58,13455.0,271.2856,271.6036,270.8484,270.8484,13455.0
2025-01-17 09:30:00,275.27,275.38,274.75,275.18,30489.0,273.5213,273.6306,273.0046,273.4319,30489.0
2025-01-17 10:00:00,274.96,275.41,274.77,275.13,14749.0,273.2133,273.6604,273.0245,273.3822,14749.0
2025-01-17 10:30:00,275.23,275.65,275.23,275.64,13469.0,273.4816,273.8989,273.4816,273.889,13469.0
2025-01-17 11:00:00,275.66,276.1,275.56,276.01,14529.0,273.9088,274.346,273.8095,274.2566,14529.0
2025-01-17 11:30:00,275.99,275.99,275.68,275.76,5217.0,274.2367,274.2367,273.9287,274.0082,5217.0
2025-01-17 12:00:00,275.58,276.07,275.57,276.07,16495.0,273.8293,274.3162,273.8194,274.3162,16495.0
2025-01-17 12:30:00,276.09,276.13,275.93,276.01,5875.0,274.3361,274.3758,274.1771,274.2566,5875.0
2025-01-17 13:00:00,275.97,276.27,275.93,276.16,5977.0,274.2169,274.515,274.1771,274.4057,5977.0
2025-01-17 13:30:00,276.12,276.15,275.79,275.86,6829.0,274.3659,274.3957,274.038,274.1076,6829.0
2025-01-17 14:00:00,275.95,275.97,275.7,275.87,9458.0,274.197,274.2169,273.9486,274.1175,9458.0
2025-01-17 14:30:00,275.82,275.95,275.65,275.76,18731.0,274.0678,274.197,273.8989,274.0082,18731.0
2025-01-17 15:00:00,275.47,275.81,275.46,275.7,13704.0,273.72,274.0579,273.7101,273.9486,13704.0
2025-01-17 15:30:00,275.67,275.87,275.37,275.45,32438.0,273.9188,274.1175,273.6207,273.7002,32438.0
2025-01-21 09:30:00,276.69,277.16,276.38,276.75,36540.0,274.9323,275.3993,274.6243,274.9919,36540.0
2025-01-21 10:00:00,276.71,276.71,275.95,276.66,16432.0,274.9522,274.9522,274.197,274.9025,16432.0
2025-01-21 10:30:00,276.7,276.81,276.43,276.74,37656.0,274.9422,275.0515,274.6739,274.982,37656.0
2025-01-21 11:00:00,276.69,276.96,276.54,276.92,9582.0,274.9323,275.2006,274.7832,275.1608,9582.0
2025-01-21 11:30:00,276.97,277.19,276.7,277.17,4225.0,275.2105,275.4291,274.9422,275.4092,4225.0
2025-01-21 12:00:00,277.12,277.35,277.02,277.35,4968.0,275.3596,275.5881,275.2602,275.5881,4968.0
2025-01-21 12:30:00,277.37,277.73,277.36,277.72,13213.0,275.608,275.9657,275.598,275.9557,13213.0
2025-01-21 13:00:00,277.72,277.92,277.59,277.78,5889.0,275.9557,276.1545,275.8266,276.0154,5889.0
2025-01-21 13:30:00,277.84,277.87,277.65,277.79,8547.0,276.075,276.1048,275.8862,276.0253,8547.0
2025-01-21 14:00:00,277.78,277.93,277.53,277.71,6194.0,276.0154,276.1644,275.7669,275.9458,6194.0
2025-01-21 14:30:00,277.62,277.62,277.39,277.6,25156.0,275.8564,275.8564,275.6278,275.8365,25156.0
2025-01-21 15:00:00,277.58,277.85,277.54,277.84,16909.0,275.8166,276.0849,275.7769,276.075,16909.0
2025-01-21 15:30:00,277.85,277.89,277.6,277.79,14122.0,276.0849,276.1247,275.8365,276.0253,14122.0
2025-01-22 09:30:00,279.44,279.44,279.14,279.37,26954.0,277.6648,277.6648,277.3667,277.5953,26954.0
2025-01-22 10:00:00,279.61,279.85,279.4,279.71,8135.0,277.8337,278.0722,277.6251,277.9331,8135.0
2025-01-22 10:30:00,279.67,279.86,279.61,279.75,9575.0,277.8934,278.0821,277.8337,277.9728,9575.0
2025-01-22 11:00:00,279.6,279.94,279.5,279.94,7369.0,277.8238,278.1616,277.7244,278.1616,7369.0
2025-01-22 11:30:00,279.97,280.16,279.95,280.13,15579.0,278.1914,278.3802,278.1716,278.3504,15579.0
2025-01-22 12:00:00,280.16,280.2,279.99,280.08,6915.0,278.3802,278.42,278.2113,278.3007,6915.0
2025-01-22 12:30:00,280.13,280.15,279.97,280.0,3365.0,278.3504,278.3703,278.1914,278.2213,3365.0
2025-01-22 13:00:00,279.94,280.02,279.82,279.83,6800.0,278.1616,278.2411,278.0424,278.0523,6800.0
2025-01-22 13:30:00,279.84,280.1,279.81,279.84,8574.0,278.0623,278.3206,278.0325,278.0623,8574.0
2025-01-22 14:00:00,279.83,279.96,279.75,279.75,7925.0,278.0523,278.1815,277.9728,277.9728,7925.0
2025-01-22 14:30:00,279.72,280.07,279.71,280.05,7055.0,277.943,278.2908,277.9331,278.2709,7055.0
2025-01-22 15:00:00,280.05,280.06,279.85,279.86,11617.0,278.2709,278.2809,278.0722,278.0821,11617.0
2025-01-22 15:30:00,279.88,279.97,279.46,279.5,22007.0,278.102,278.1914,277.6847,277.7244,22007.0
2025-01-23 09:30:00,279.32,279.49,279.14,279.43,16870.0,277.5456,277.7145,277.3667,277.6549,16870.0
2025-01-23 10:00:00,279.32,279.39,279.22,279.22,11082.0,277.5456,277.6151,277.4462,277.4462,11082.0
2025-01-23 10:30:00,279.26,279.81,279.26,279.78,2281.0,277.486,278.0325,277.486,278.0027,2281.0
2025-01-23 11:00:00,279.86,280.1,279.61,280.08,15910.0,278.0821,278.3206,277.8337,278.3007,15910.0
2025-01-23 11:30:00,280.04,280.2,279.91,279.97,8417.0,278.261,278.42,278.1318,278.1914,8417.0
2025-01-23 12:00:00,279.91,280.01,279.83,279.87,13461.0,278.1318,278.2312,278.0523,278.0921,13461.0
2025-01-23 12:30:00,279.89,280.14,279.8,280.11,5187.0,278.112,278.3604,278.0225,278.3306,5187.0
2025-01-23 13:00:00,280.14,280.42,280.14,280.3,17306.0,278.3604,278.6386,278.3604,278.5194,17306.0
2025-01-23 13:30:00,280.33,280.39,280.16,280.16,25440.0,278.5492,278.6088,278.3802,278.3802,25440.0
2025-01-23 14:00:00,280.17,280.2,279.97,280.18,10336.0,278.3902,278.42,278.1914,278.4001,10336.0
2025-01-23 14:30:00,280.16,280.26,280.15,280.24,4330.0,278.3802,278.4796,278.3703,278.4597,4330.0
2025-01-23 15:00:00,280.12,280.42,280.11,280.32,11364.0,278.3405,278.6386,278.3306,278.5392,11364.0
2025-01-23 15:30:00,280.29,281.05,280.18,281.05,16005.0,278.5094,279.2646,278.4001,279.2646,16005.0
2025-01-24 09:30:00,281.23,281.59,281.14,281.3,20176.0,279.4434,279.8012,279.354,279.513,20176.0
2025-01-24 10:00:00,281.41,281.41,280.95,281.02,8615.0,279.6223,279.6223,279.1652,279.2348,8615.0
2025-01-24 10:30:00,281.03,281.09,280.84,281.02,5472.0,279.2447,279.3043,279.0559,279.2348,5472.0
2025-01-24 11:00:00,280.86,281.23,280.86,281.23,4950.0,279.0758,279.4434,279.0758,279.4434,4950.0
2025-01-24 11:30:00,281.22,281.44,281.03,281.03,5752.0,279.4335,279.6521,279.2447,279.2447,5752.0
2025-01-24 12:00:00,281.07,281.26,280.98,280.98,10336.0,279.2845,279.4733,279.195,279.195,10336.0
2025-01-24 12:30:00,281.01,281.03,280.62,280.74,4492.0,279.2248,279.2447,278.8373,278.9566,4492.0
2025-01-24 13:00:00,280.65,280.68,280.41,280.66,3731.0,278.8671,278.8969,278.6287,278.8771,3731.0
2025-01-24 13:30:00,280.63,280.63,280.02,280.02,4861.0,278.8473,278.8473,278.2411,278.2411,4861.0
2025-01-24 14:00:00,280.11,280.19,279.82,280.18,6416.0,278.3306,278.4101,278.0424,278.4001,6416.0
2025-01-24 14:30:00,280.13,280.31,280.04,280.21,5619.0,278.3504,278.5293,278.261,278.4299,5619.0
2025-01-24 15:00:00,280.03,280.23,279.87,279.88,9412.0,278.2511,278.4498,278.0921,278.102,9412.0
2025-01-24 15:30:00,279.94,280.38,279.78,280.3,11061.0,278.1616,278.5988,278.0027,278.5194,11061.0
2025-01-27 09:30:00,273.92,275.92,273.86,275.92,23786.0,272.1799,274.1672,272.1203,274.1672,23786.0
2025-01-27 10:00:00,275.84,276.19,275.1,276.19,14808.0,274.0877,274.4355,273.3524,274.4355,14808.0
2025-01-27 10:30:00,276.09,276.46,275.78,275.8,17257.0,274.3361,274.7037,274.0281,274.0479,17257.0
2025-01-27 11:00:00,275.7,275.71,275.0,275.0,7588.0,273.9486,273.9585,273.253,273.253,7588.0
2025-01-27 11:30:00,274.94,275.55,274.89,275.3,11417.0,273.1934,273.7995,273.1437,273.5511,11417.0
2025-01-27 12:00:00,275.09,275.58,274.96,275.45,26434.0,273.3424,273.8293,273.2133,273.7002,26434.0
2025-01-27 12:30:00,275.43,275.58,274.81,274.86,10500.0,273.6803,273.8293,273.0642,273.1139,10500.0
2025-01-27 13:00:00,274.78,274.98,274.72,274.76,12412.0,273.0344,273.2331,272.9748,273.0145,12412.0
2025-01-27 13:30:00,275.01,275.28,274.85,274.94,12076.0,273.263,273.5312,273.104,273.1934,12076.0
2025-01-27 14:00:00,275.13,276.01,275.05,276.01,5584.0,273.3822,274.2566,273.3027,274.2566,5584.0
2025-01-27 14:30:00,275.98,275.98,274.82,275.15,9395.0,274.2268,274.2268,273.0742,273.4021,9395.0
2025-01-27 15:00:00,275.24,275.6,274.9,275.4,12314.0,273.4915,273.8492,273.1537,273.6505,12314.0
2025-01-27 15:30:00,275.39,276.31,275.25,276.31,12294.0,273.6405,274.5547,273.5014,274.5547,12294.0
2025-01-28 09:30:00,276.67,276.9,275.5,276.19,46012.0,274.9124,275.141,273.7498,274.4355,46012.0
2025-01-28 10:00:00,276.27,278.0,276.27,278.0,11815.0,274.515,276.234,274.515,276.234,11815.0
2025-01-28 10:30:00,277.83,277.96,277.54,277.96,6582.0,276.065,276.1942,275.7769,276.1942,6582.0
2025-01-28 11:00:00,278.28,278.3,277.47,277.56,6373.0,276.5122,276.5321,275.7073,275.7968,6373.0
2025-01-28 11:30:00,277.42,277.79,277.23,277.79,5898.0,275.6576,276.0253,275.4689,276.0253,5898.0
2025-01-28 12:00:00,277.97,278.51,277.81,278.41,11120.0,276.2042,276.7407,276.0452,276.6414,11120.0
2025-01-28 12:30:00,278.45,278.52,278.21,278.41,4811.0,276.6811,276.7507,276.4426,276.6414,4811.0
2025-01-28 13:00:00,278.45,278.89,278.44,278.64,9851.0,276.6811,277.1183,276.6712,276.8699,9851.0
2025-01-28 13:30:00,278.65,278.75,278.41,278.44,14339.0,276.8798,276.9792,276.6414,276.6712,14339.0
2025-01-28 14:00:00,278.39,278.62,278.19,278.62,34693.0,276.6215,276.85,276.4228,276.85,34693.0
2025-01-28 14:30:00,278.68,279.1,278.68,279.1,10398.0,276.9096,277.327,276.9096,277.327,10398.0
2025-01-28 15:00:00,278.99,279.2,278.88,279.08,17051.0,277.2177,277.4263,277.1084,277.3071,17051.0
2025-01-28 15:30:00,279.07,279.09,278.7,278.77,19034.0,277.2972,277.317,276.9295,276.9991,19034.0
2025-01-29 09:30:00,278.36,278.44,277.82,278.19,26804.0,276.5917,276.6712,276.0551,276.4228,26804.0
2025-01-29 10:00:00,278.34,278.54,277.97,277.97,9789.0,276.5718,276.7705,276.2042,276.2042,9789.0
2025-01-29 10:30:00,278.06,278.21,277.84,278.0,7220.0,276.2936,276.4426,276.075,276.234,7220.0
2025-01-29 11:00:00,278.03,278.03,277.71,277.88,9360.0,276.2638,276.2638,275.9458,276.1147,9360.0
2025-01-29 11:30:00,277.84,278.02,277.67,277.71,1947.0,276.075,276.2538,275.9061,275.9458,1947.0
2025-01-29 12:00:00,277.89,278.24,277.89,278.09,7860.0,276.1247,276.4724,276.1247,276.3234,7860.0
2025-01-29 12:30:00,278.13,278.2,277.73,277.74,4745.0,276.3631,276.4327,275.9657,275.9756,4745.0
2025-01-29 13:00:00,277.73,277.73,276.7,277.45,10754.0,275.9657,275.9657,274.9422,275.6875,10754.0
2025-01-29 13:30:00,277.81,277.88,277.39,277.47,4579.0,276.0452,276.1147,275.6278,275.7073,4579.0
2025-01-29 14:00:00,276.81,277.33,276.45,276.55,12315.0,275.0515,275.5682,274.6938,274.7932,12315.0
2025-01-29 14:30:00,276.84,278.21,276.53,277.81,7514.0,275.0813,276.4426,274.7733,276.0452,7514.0
2025-01-29 15:00:00,277.87,278.42,277.1,278.39,13311.0,276.1048,276.6513,275.3397,276.6215,13311.0
2025-01-29 15:30:00,278.24,278.44,277.21,277.55,25882.0,276.4724,276.6712,275.449,275.7868,25882.0
2025-01-30 09:30:00,278.41,279.6,278.35,279.06,30952.0,276.6414,277.8238,276.5817,277.2872,30952.0
2025-01-30 10:00:00,279.04,279.04,277.98,277.98,17711.0,277.2674,277.2674,276.2141,276.2141,17711.0
2025-01-30 10:30:00,277.9,278.47,277.55,277.63,12037.0,276.1346,276.701,275.7868,275.8663,12037.0
2025-01-30 11:00:00,277.52,278.08,277.15,278.08,9316.0,275.757,276.3135,275.3894,276.3135,9316.0
2025-01-30 11:30:00,278.13,278.69,278.0,278.69,8458.0,276.3631,276.9196,276.234,276.9196,8458.0
2025-01-30 12:00:00,278.62,278.62,277.91,277.92,9264.0,276.85,276.85,276.1445,276.1545,9264.0
2025-01-30 12:30:00,277.9,278.34,277.9,278.33,4965.0,276.1346,276.5718,276.1346,276.5619,4965.0
2025-01-30 13:00:00,278.34,278.54,278.34,278.54,676.0,276.5718,276.7705,276.5718,276.7705,676.0
2025-01-30 13:30:00,278.72,279.09,278.71,279.04,11960.0,276.9494,277.317,276.9395,277.2674,11960.0
2025-01-30 14:00:00,279.02,279.2,278.93,279.11,5783.0,277.2475,277.4263,277.1581,277.3369,5783.0
2025-01-30 14:30:00,279.05,279.42,278.95,279.42,12334.0,277.2773,277.6449,277.1779,277.6449,12334.0
2025-01-30 15:00:00,279.4,279.83,279.4,279.7,14287.0,277.6251,278.0523,277.6251,277.9232,14287.0
2025-01-30 15:30:00,279.68,279.68,277.73,279.06,24024.0,277.9033,277.9033,275.9657,277.2872,24024.0
2025-01-31 09:30:00,280.43,280.57,280.2,280.56,24526.0,278.6485,278.7876,278.42,278.7777,24526.0
2025-01-31 10:00:00,280.68,281.01,280.68,280.94,7861.0,278.8969,279.2248,278.8969,279.1553,7861.0
2025-01-31 10:30:00,281.09,281.35,280.97,281.23,14865.0,279.3043,279.5627,279.1851,279.4434,14865.0
2025-01-31 11:00:00,281.35,281.47,281.08,281.08,6053.0,279.5627,279.6819,279.2944,279.2944,6053.0
2025-01-31 11:30:00,281.08,281.2,280.89,280.97,7160.0,279.2944,279.4136,279.1056,279.1851,7160.0
2025-01-31 12:00:00,280.96,281.24,280.71,281.21,11285.0,279.1752,279.4534,278.9267,279.4236,11285.0
2025-01-31 12:30:00,281.25,281.25,281.01,281.01,2231.0,279.4633,279.4633,279.2248,279.2248,2231.0
2025-01-31 13:00:00,281.16,281.16,280.0,280.04,10147.0,279.3739,279.3739,278.2213,278.261,10147.0
2025-01-31 13:30:00,279.92,280.12,279.21,279.34,11050.0,278.1418,278.3405,277.4363,277.5655,11050.0
2025-01-31 14:00:00,279.24,279.59,278.58,279.01,12052.0,277.4661,277.8139,276.8103,277.2375,12052.0
2025-01-31 14:30:00,279.09,279.18,277.86,278.74,15491.0,277.317,277.4065,276.0949,276.9693,15491.0
2025-01-31 15:00:00,278.23,278.24,277.58,277.62,14569.0,276.4625,276.4724,275.8166,275.8564,14569.0
2025-01-31 15:30:00,277.86,278.34,277.44,277.97,21125.0,276.0949,276.5718,275.6775,276.2042,21125.0
2025-02-03 09:30:00,273.13,274.28,273.1,273.27,42331.0,271.3949,272.5376,271.3651,271.534,42331.0
2025-02-03 10:00:00,273.02,275.29,272.56,275.29,28495.0,271.2856,273.5412,270.8285,273.5412,28495.0
2025-02-03 10:30:00,275.16,276.21,275.1,275.99,29628.0,273.412,274.4553,273.3524,274.2367,29628.0
2025-02-03 11:00:00,275.84,276.59,274.97,275.86,36456.0,274.0877,274.8329,273.2232,274.1076,36456.0
2025-02-03 11:30:00,275.9,276.5,275.69,275.75,11382.0,274.1473,274.7435,273.9386,273.9983,11382.0
2025-02-03 12:00:00,275.68,276.27,275.56,276.17,7940.0,273.9287,274.515,273.8095,274.4156,7940.0
2025-02-03 12:30:00,275.69,276.05,275.14,275.79,30581.0,273.9386,274.2964,273.3921,274.038,30581.0
2025-02-03 13:00:00,275.69,276.17,275.26,275.91,15130.0,273.9386,274.4156,273.5114,274.1572,15130.0
2025-02-03 13:30:00,276.01,276.5,275.96,276.43,11059.0,274.2566,274.7435,274.2069,274.6739,11059.0
2025-02-03 14:00:00,276.42,277.02,276.39,276.85,8517.0,274.664,275.2602,274.6342,275.0913,8517.0
2025-02-03 14:30:00,276.83,277.12,276.67,276.8,11636.0,275.0714,275.3596,274.9124,275.0416,11636.0
2025-02-03 15:00:00,276.79,276.92,276.34,276.35,9560.0,275.0317,275.1608,274.5845,274.5944,9560.0
2025-02-03 15:30:00,276.27,276.54,275.88,275.92,16412.0,274.515,274.7832,274.1274,274.1672,16412.0
2025-02-04 09:30:00,276.05,276.56,275.73,276.53,16145.0,274.2964,274.8031,273.9784,274.7733,16145.0
2025-02-04 10:00:00,276.68,277.46,276.67,277.22,16813.0,274.9223,275.6974,274.9124,275.4589,16813.0
2025-02-04 10:30:00,277.04,277.6,277.04,277.13,7753.0,275.2801,275.8365,275.2801,275.3695,7753.0
2025-02-04 11:00:00,277.24,277.89,277.23,277.89,4991.0,275.4788,276.1247,275.4689,276.1247,4991.0
2025-02-04 11:30:00,277.86,277.88,277.39,277.49,5386.0,276.0949,276.1147,275.6278,275.7272,5386.0
2025-02-04 12:00:00,277.63,277.69,276.92,276.93,13143.0,275.8663,275.9259,275.1608,275.1708,13143.0
2025-02-04 12:30:00,276.89,277.23,276.71,277.22,6426.0,275.131,275.4689,274.9522,275.4589,6426.0
2025-02-04 13:00:00,277.35,277.52,277.0,277.51,4838.0,275.5881,275.757,275.2403,275.7471,4838.0
2025-02-04 13:30:00,277.48,277.51,277.35,277.36,9925.0,275.7173,275.7471,275.5881,275.598,9925.0
2025-02-04 14:00:00,277.28,277.82,277.28,277.82,2813.0,275.5185,276.0551,275.5185,276.0551,2813.0
2025-02-04 14:30:00,277.88,277.96,277.4,277.65,15020.0,276.1147,276.1942,275.6378,275.8862,15020.0
2025-02-04 15:00:00,277.6,277.84,277.46,277.46,10055.0,275.8365,276.075,275.6974,275.6974,10055.0
2025-02-04 15:30:00,277.5,277.98,277.49,277.84,13917.0,275.7371,276.2141,275.7272,276.075,13917.0
2025-02-05 09:30:00,277.3,277.44,276.8,276.9,23788.0,275.5384,275.6775,275.0416,275.141,23788.0
2025-02-05 10:00:00,277.23,277.46,276.4,277.25,8268.0,275.4689,275.6974,274.6441,275.4887,8268.0
2025-02-05 10:30:00,276.96,277.42,276.96,277.25,4762.0,275.2006,275.6576,275.2006,275.4887,4762.0
2025-02-05 11:00:00,277.32,277.58,277.11,277.55,11898.0,275.5583,275.8166,275.3496,275.7868,11898.0
2025-02-05 11:30:00,277.65,278.3,277.64,278.22,9646.0,275.8862,276.5321,275.8763,276.4526,9646.0
2025-02-05 12:00:00,278.38,278.45,278.14,278.26,4754.0,276.6115,276.6811,276.3731,276.4923,4754.0
2025-02-05 12:30:00,278.19,278.31,278.1,278.2,7734.0,276.4228,276.542,276.3333,276.4327,7734.0
2025-02-05 13:00:00,278.28,278.33,278.13,278.15,2399.0,276.5122,276.5619,276.3631,276.383,2399.0
2025-02-05 13:30:00,278.12,278.55,278.12,278.33,3916.0,276.3532,276.7805,276.3532,276.5619,3916.0
2025-02-05 14:00:00,278.35,278.59,278.34,278.51,3882.0,276.5817,276.8202,276.5718,276.7407,3882.0
2025-02-05 14:30:00,278.49,278.57,278.32,278.41,4929.0,276.7209,276.8003,276.5519,276.6414,4929.0
2025-02-05 15:00:00,278.52,278.81,278.48,278.73,5760.0,276.7507,277.0388,276.7109,276.9593,5760.0
2025-02-05 15:30:00,278.7,278.98,278.35,278.98,7209.0,276.9295,277.2077,276.5817,277.2077,7209.0
2025-02-06 09:30:00,279.68,279.75,279.25,279.27,19693.0,277.9033,277.9728,277.476,277.4959,19693.0
2025-02-06 10:00:00,279.35,279.66,279.24,279.25,5582.0,277.5754,277.8834,277.4661,277.476,5582.0
2025-02-06 10:30:00,279.22,279.54,278.96,279.11,9539.0,277.4462,277.7642,277.1879,277.3369,9539.0
2025-02-06 11:00:00,279.29,279.62,279.23,279.5,10007.0,277.5158,277.8437,277.4561,277.7244,10007.0
2025-02-06 11:30:00,279.43,279.49,279.2,279.35,2538.0,277.6549,277.7145,277.4263,277.5754,2538.0
2025-02-06 12:00:00,279.17,279.53,279.17,279.34,7673.0,277.3965,277.7542,277.3965,277.5655,7673.0
2025-02-06 12:30:00,279.26,279.6,279.26,279.53,4853.0,277.486,277.8238,277.486,277.7542,4853.0
2025-02-06 13:00:00,279.59,279.67,279.44,279.55,11561.0,277.8139,277.8934,277.6648,277.7741,11561.0
2025-02-06 13:30:00,279.56,279.62,279.28,279.33,3503.0,277.7841,277.8437,277.5058,277.5555,3503.0
2025-02-06 14:00:00,279.28,279.5,279.0,279.08,10010.0,277.5058,277.7244,277.2276,277.3071,10010.0
2025-02-06 14:30:00,279.03,279.03,278.23,278.82,6233.0,277.2574,277.2574,276.4625,277.0488,6233.0
2025-02-06 15:00:00,278.69,279.19,278.61,279.16,12647.0,276.9196,277.4164,276.8401,277.3866,12647.0
2025-02-06 15:30:00,279.2,279.9,279.1,279.85,25365.0,277.4263,278.1219,277.327,278.0722,25365.0
2025-02-07 09:30:00,280.21,280.74,280.2,280.66,23150.0,278.4299,278.9566,278.42,278.8771,23150.0
2025-02-07 10:00:00,280.5,280.5,278.77,279.47,20153.0,278.7181,278.7181,276.9991,277.6946,20153.0
2025-02-07 10:30:00,279.1,279.46,277.7,278.33,19348.0,277.327,277.6847,275.9359,276.5619,19348.0
2025-02-07 11:00:00,278.29,279.0,277.9,278.09,18542.0,276.5221,277.2276,276.1346,276.3234,18542.0
2025-02-07 11:30:00,278.17,278.28,277.73,277.75,16105.0,276.4029,276.5122,275.9657,275.9856,16105.0
2025-02-07 12:00:00,277.62,278.19,277.4,277.64,23340.0,275.8564,276.4228,275.6378,275.8763,23340.0
2025-02-07 12:30:00,278.04,278.38,277.64,278.25,4798.0,276.2737,276.6115,275.8763,276.4824,4798.0
2025-02-07 13:00:00,278.02,278.75,278.02,278.66,5436.0,276.2538,276.9792,276.2538,276.8898,5436.0
2025-02-07 13:30:00,278.59,278.74,277.65,277.68,5962.0,276.8202,276.9693,275.8862,275.916,5962.0
2025-02-07 14:00:00,277.65,277.76,277.31,277.43,8703.0,275.8862,275.9955,275.5483,275.6676,8703.0
2025-02-07 14:30:00,277.27,277.75,277.26,277.62,11053.0,275.5086,275.9856,275.4987,275.8564,11053.0
2025-02-07 15:00:00,277.37,277.45,277.1,277.19,44927.0,275.608,275.6875,275.3397,275.4291,44927.0
2025-02-07 15:30:00,277.29,277.58,277.27,277.38,11427.0,275.5285,275.8166,275.5086,275.6179,11427.0
2025-02-10 09:30:00,278.81,278.81,278.31,278.55,19410.0,277.0388,277.0388,276.542,276.7805,19410.0
2025-02-10 10:00:00,278.68,279.22,278.68,279.22,7362.0,276.9096,277.4462,276.9096,277.4462,7362.0
2025-02-10 10:30:00,279.21,279.48,279.21,279.44,5355.0,277.4363,277.7046,277.4363,277.6648,5355.0
2025-02-10 11:00:00,279.35,279.37,278.98,279.1,9268.0,277.5754,277.5953,277.2077,277.327,9268.0
2025-02-10 11:30:00,279.0,279.14,278.86,279.14,3149.0,277.2276,277.3667,277.0885,277.3667,3149.0
2025-02-10 12:00:00,279.06,279.08,278.57,278.82,14861.0,277.2872,277.3071,276.8003,277.0488,14861.0
2025-02-10 12:30:00,278.77,279.23,278.77,279.15,11690.0,276.9991,277.4561,276.9991,277.3767,11690.0
2025-02-10 13:00:00,279.3,279.39,279.22,279.28,4714.0,277.5257,277.6151,277.4462,277.5058,4714.0
2025-02-10 13:30:00,279.24,279.46,279.22,279.42,6112.0,277.4661,277.6847,277.4462,277.6449,6112.0
2025-02-10 14:00:00,279.4,279.6,279.25,279.45,7830.0,277.6251,277.8238,277.476,277.6748,7830.0
2025-02-10 14:30:00,279.46,279.54,279.28,279.46,8827.0,277.6847,277.7642,277.5058,277.6847,8827.0
2025-02-10 15:00:00,279.33,279.47,279.31,279.33,14165.0,277.5555,277.6946,277.5356,277.5555,14165.0
2025-02-10 15:30:00,279.31,279.34,279.06,279.25,12594.0,277.5356,277.5655,277.2872,277.476,12594.0
2025-02-11 09:30:00,278.33,278.66,278.17,278.56,13351.0,276.5619,276.8898,276.4029,276.7904,13351.0
2025-02-11 10:00:00,278.54,278.96,278.28,278.93,20145.0,276.7705,277.1879,276.5122,277.1581,20145.0
2025-02-11 10:30:00,278.92,279.38,278.89,279.3,7370.0,277.1481,277.6052,277.1183,277.5257,7370.0
2025-02-11 11:00:00,279.14,279.26,279.1,279.14,9348.0,277.3667,277.486,277.327,277.3667,9348.0
2025-02-11 11:30:00,279.05,279.22,278.83,278.93,7037.0,277.2773,277.4462,277.0587,277.1581,7037.0
2025-02-11 12:00:00,278.89,278.95,278.44,278.94,15723.0,277.1183,277.1779,276.6712,277.168,15723.0
2025-02-11 12:30:00,278.96,278.96,278.6,278.68,4771.0,277.1879,277.1879,276.8302,276.9096,4771.0
2025-02-11 13:00:00,278.67,278.8,278.6,278.79,7672.0,276.8997,277.0289,276.8302,277.0189,7672.0
2025-02-11 13:30:00,278.82,279.38,278.82,279.16,7227.0,277.0488,277.6052,277.0488,277.3866,7227.0
2025-02-11 14:00:00,279.03,279.2,279.02,279.13,7924.0,277.2574,277.4263,277.2475,277.3568,7924.0
2025-02-11 14:30:00,279.17,279.63,279.14,279.44,10037.0,277.3965,277.8536,277.3667,277.6648,10037.0
2025-02-11 15:00:00,279.52,279.54,279.3,279.39,28389.0,277.7443,277.7642,277.5257,277.6151,28389.0
2025-02-11 15:30:00,279.37,279.47,279.09,279.32,15604.0,277.5953,277.6946,277.317,277.5456,15604.0
2025-02-12 09:30:00,276.71,277.75,276.46,277.62,26422.0,274.9522,275.9856,274.7037,275.8564,26422.0
2025-02-12 10:00:00,277.29,277.87,276.87,277.58,4835.0,275.5285,276.1048,275.1111,275.8166,4835.0
2025-02-12 10:30:00,277.63,278.34,277.63,278.05,12944.0,275.8663,276.5718,275.8663,276.2836,12944.0
2025-02-12 11:00:00,278.0,278.04,277.25,277.26,6737.0,276.234,276.2737,275.4887,275.4987,6737.0
2025-02-12 11:30:00,277.39,278.59,277.38,278.59,8440.0,275.6278,276.8202,275.6179,276.8202,8440.0
2025-02-12 12:00:00,278.5,278.78,278.37,278.69,12062.0,276.7308,277.009,276.6016,276.9196,12062.0
2025-02-12 12:30:00,278.68,279.02,278.44,279.02,7540.0,276.9096,277.2475,276.6712,277.2475,7540.0
2025-02-12 13:00:00,278.96,278.96,278.49,278.66,10241.0,277.1879,277.1879,276.7209,276.8898,10241.0
2025-02-12 13:30:00,278.63,278.66,278.36,278.42,4179.0,276.86,276.8898,276.5917,276.6513,4179.0
2025-02-12 14:00:00,278.38,278.38,278.2,278.32,1659.0,276.6115,276.6115,276.4327,276.5519,1659.0
2025-02-12 14:30:00,278.39,278.92,278.39,278.75,5982.0,276.6215,277.1481,276.6215,276.9792,5982.0
2025-02-12 15:00:00,278.8,278.81,278.62,278.66,6544.0,277.0289,277.0388,276.85,276.8898,6544.0
2025-02-12 15:30:00,278.51,278.61,278.2,278.51,14390.0,276.7407,276.8401,276.4327,276.7407,14390.0
2025-02-13 09:30:00,278.98,279.29,278.53,279.29,20286.0,277.2077,277.5158,276.7606,277.5158,20286.0
2025-02-13 10:00:00,279.35,279.94,278.97,279.64,11823.0,277.5754,278.1616,277.1978,277.8635,11823.0
2025-02-13 10:30:00,279.81,280.39,279.8,280.18,5374.0,278.0325,278.6088,278.0225,278.4001,5374.0
2025-02-13 11:00:00,280.21,280.37,280.07,280.07,8728.0,278.4299,278.5889,278.2908,278.2908,8728.0
2025-02-13 11:30:00,279.93,280.14,279.63,279.63,3507.0,278.1517,278.3604,277.8536,277.8536,3507.0
2025-02-13 12:00:00,279.74,279.96,279.61,279.89,4834.0,277.9629,278.1815,277.8337,278.112,4834.0
2025-02-13 12:30:00,279.91,280.04,279.6,279.61,5725.0,278.1318,278.261,277.8238,277.8337,5725.0
2025-02-13 13:00:00,279.72,279.8,279.23,279.78,7580.0,277.943,278.0225,277.4561,278.0027,7580.0
2025-02-13 13:30:00,279.83,280.26,279.42,280.26,25023.0,278.0523,278.4796,277.6449,278.4796,25023.0
2025-02-13 14:00:00,280.17,280.76,280.17,280.7,9135.0,278.3902,278.9764,278.3902,278.9168,9135.0
2025-02-13 14:30:00,280.69,281.13,280.69,281.04,5393.0,278.9069,279.3441,278.9069,279.2547,5393.0
2025-02-13 15:00:00,281.08,281.4,281.07,281.31,22457.0,279.2944,279.6124,279.2845,279.5229,22457.0
2025-02-13 15:30:00,281.23,281.49,281.14,281.38,16883.0,279.4434,279.7018,279.354,279.5925,16883.0
2025-02-14 09:30:00,281.51,281.77,281.4,281.63,21724.0,279.7217,279.98,279.6124,279.8409,21724.0
2025-02-14 10:00:00,281.65,281.91,281.51,281.71,16207.0,279.8608,280.1191,279.7217,279.9204,16207.0
2025-02-14 10:30:00,281.62,281.8,281.45,281.77,7829.0,279.831,280.0098,279.662,279.98,7829.0
2025-02-14 11:00:00,281.8,281.93,281.29,281.56,3890.0,280.0098,280.139,279.5031,279.7713,3890.0
2025-02-14 11:30:00,281.45,281.63,281.32,281.63,5163.0,279.662,279.8409,279.5329,279.8409,5163.0
2025-02-14 12:00:00,281.59,281.61,281.21,281.28,5835.0,279.8012,279.821,279.4236,279.4931,5835.0
2025-02-14 12:30:00,281.12,281.51,281.07,281.5,7491.0,279.3341,279.7217,279.2845,279.7117,7491.0
2025-02-14 13:00:00,281.41,281.56,281.4,281.41,6549.0,279.6223,279.7713,279.6124,279.6223,6549.0
2025-02-14 13:30:00,281.54,281.86,281.53,281.74,7987.0,279.7515,280.0694,279.7415,279.9502,7987.0
2025-02-14 14:00:00,281.73,281.84,281.57,281.58,7905.0,279.9403,280.0496,279.7813,279.7912,7905.0
2025-02-14 14:30:00,281.56,281.63,281.45,281.6,7038.0,279.7713,279.8409,279.662,279.8111,7038.0
2025-02-14 15:00:00,281.57,281.62,281.39,281.39,6738.0,279.7813,279.831,279.6024,279.6024,6738.0
2025-02-14 15:30:00,281.39,281.61,281.34,281.35,13636.0,279.6024,279.821,279.5527,279.5627,13636.0
2025-02-18 09:30:00,281.91,282.0,281.5,281.61,26857.0,280.1191,280.2086,279.7117,279.821,26857.0
2025-02-18 10:00:00,281.53,281.59,281.23,281.26,15198.0,279.7415,279.8012,279.4434,279.4733,15198.0
2025-02-18 10:30:00,281.25,281.72,281.13,281.69,7764.0,279.4633,279.9303,279.3441,279.9005,7764.0
2025-02-18 11:00:00,281.71,281.77,281.43,281.57,4934.0,279.9204,279.98,279.6422,279.7813,4934.0
2025-02-18 11:30:00,281.6,281.79,281.47,281.6,6487.0,279.8111,279.9999,279.6819,279.8111,6487.0
2025-02-18 12:00:00,281.56,281.58,281.33,281.46,7831.0,279.7713,279.7912,279.5428,279.672,7831.0
2025-02-18 12:30:00,281.56,281.62,281.47,281.59,3463.0,279.7713,279.831,279.6819,279.8012,3463.0
2025-02-18 13:00:00,281.67,281.75,281.27,281.37,4679.0,279.8806,279.9601,279.4832,279.5826,4679.0
2025-02-18 13:30:00,281.26,281.35,281.16,281.27,2362.0,279.4733,279.5627,279.3739,279.4832,2362.0
2025-02-18 14:00:00,281.28,281.28,280.81,281.12,8503.0,279.4931,279.4931,279.0261,279.3341,8503.0
2025-02-18 14:30:00,281.02,281.44,281.02,281.41,4584.0,279.2348,279.6521,279.2348,279.6223,4584.0
2025-02-18 15:00:00,281.34,281.4,281.27,281.36,16836.0,279.5527,279.6124,279.4832,279.5726,16836.0
2025-02-18 15:30:00,281.32,282.05,281.25,282.03,17366.0,279.5329,280.2582,279.4633,280.2384,17366.0
2025-02-19 09:30:00,281.6,281.65,281.33,281.37,25436.0,279.8111,279.8608,279.5428,279.5826,25436.0
2025-02-19 10:00:00,281.42,281.5,281.2,281.41,7660.0,279.6322,279.7117,279.4136,279.6223,7660.0
2025-02-19 10:30:00,281.55,281.75,281.43,281.43,15021.0,279.7614,279.9601,279.6422,279.6422,15021.0
2025-02-19 11:00:00,281.52,282.0,281.52,281.92,5758.0,279.7316,280.2086,279.7316,280.1291,5758.0
2025-02-19 11:30:00,281.92,282.21,281.9,282.19,2674.0,280.1291,280.4172,280.1092,280.3973,2674.0
2025-02-19 12:00:00,282.19,282.3,281.91,281.93,16235.0,280.3973,280.5066,280.1191,280.139,16235.0
2025-02-19 12:30:00,281.9,282.22,281.9,282.22,1157.0,280.1092,280.4272,280.1092,280.4272,1157.0
2025-02-19 13:00:00,282.12,282.17,281.79,282.12,5769.0,280.3278,280.3775,279.9999,280.3278,5769.0
2025-02-19 13:30:00,282.28,282.32,282.09,282.09,2772.0,280.4868,280.5265,280.298,280.298,2772.0
2025-02-19 14:00:00,282.17,282.79,282.16,282.66,5783.0,280.3775,280.9935,280.3675,280.8644,5783.0
2025-02-19 14:30:00,282.64,282.88,282.61,282.78,2351.0,280.8445,281.083,280.8147,280.9836,2351.0
2025-02-19 15:00:00,282.78,282.8,282.22,282.29,22524.0,280.9836,281.0035,280.4272,280.4967,22524.0
2025-02-19 15:30:00,282.34,282.73,282.33,282.68,15903.0,280.5464,280.9339,280.5365,280.8842,15903.0
2025-02-20 09:30:00,282.16,282.16,280.54,280.54,26117.0,280.3675,280.3675,278.7578,278.7578,26117.0
2025-02-20 10:00:00,280.38,280.96,279.83,280.78,9253.0,278.5988,279.1752,278.0523,278.9963,9253.0
2025-02-20 10:30:00,280.93,280.97,280.0,280.0,13319.0,279.1454,279.1851,278.2213,278.2213,13319.0
2025-02-20 11:00:00,280.06,280.46,280.01,280.34,6815.0,278.2809,278.6783,278.2312,278.5591,6815.0
2025-02-20 11:30:00,280.42,280.42,279.89,280.03,5269.0,278.6386,278.6386,278.112,278.2511,5269.0
2025-02-20 12:00:00,280.11,280.62,280.03,280.57,10589.0,278.3306,278.8373,278.2511,278.7876,10589.0
2025-02-20 12:30:00,280.6,280.69,280.23,280.23,6783.0,278.8174,278.9069,278.4498,278.4498,6783.0
2025-02-20 13:00:00,280.27,280.4,280.11,280.2,2722.0,278.4895,278.6187,278.3306,278.42,2722.0
2025-02-20 13:30:00,280.2,280.56,280.14,280.54,5738.0,278.42,278.7777,278.3604,278.7578,5738.0
2025-02-20 14:00:00,280.61,280.93,280.55,280.79,7667.0,278.8274,279.1454,278.7678,279.0062,7667.0
2025-02-20 14:30:00,280.81,281.19,280.58,281.1,4608.0,279.0261,279.4037,278.7976,279.3143,4608.0
2025-02-20 15:00:00,281.08,281.25,280.91,281.12,11169.0,279.2944,279.4633,279.1255,279.3341,11169.0
2025-02-20 15:30:00,281.12,281.49,281.01,281.27,23869.0,279.3341,279.7018,279.2248,279.4832,23869.0
2025-02-21 09:30:00,281.38,281.38,280.41,280.41,19663.0,279.5925,279.5925,278.6287,278.6287,19663.0
2025-02-21 10:00:00,280.29,280.49,279.58,279.69,5667.0,278.5094,278.7081,277.8039,277.9132,5667.0
2025-02-21 10:30:00,279.72,279.72,279.23,279.52,7202.0,277.943,277.943,277.4561,277.7443,7202.0
2025-02-21 11:00:00,279.82,279.96,279.39,279.77,5724.0,278.0424,278.1815,277.6151,277.9927,5724.0
2025-02-21 11:30:00,279.66,279.93,279.54,279.64,1713.0,277.8834,278.1517,277.7642,277.8635,1713.0
2025-02-21 12:00:00,279.75,279.78,279.07,279.12,8960.0,277.9728,278.0027,277.2972,277.3468,8960.0
2025-02-21 12:30:00,279.11,279.11,278.2,278.21,6304.0,277.3369,277.3369,276.4327,276.4426,6304.0
2025-02-21 13:00:00,277.95,278.03,277.48,277.51,6697.0,276.1843,276.2638,275.7173,275.7471,6697.0
2025-02-21 13:30:00,277.34,277.67,277.28,277.33,5290.0,275.5782,275.9061,275.5185,275.5682,5290.0
2025-02-21 14:00:00,277.23,277.5,276.34,276.34,8198.0,275.4689,275.7371,274.5845,274.5845,8198.0
2025-02-21 14:30:00,276.51,276.75,276.26,276.6,11423.0,274.7534,274.9919,274.505,274.8429,11423.0
2025-02-21 15:00:00,276.37,276.73,276.36,276.69,6231.0,274.6143,274.972,274.6044,274.9323,6231.0
2025-02-21 15:30:00,276.74,276.84,276.31,276.43,42084.0,274.982,275.0813,274.5547,274.6739,42084.0
2025-02-24 09:30:00,277.35,277.61,275.75,275.75,21561.0,275.5881,275.8464,273.9983,273.9983,21561.0
2025-02-24 10:00:00,275.75,275.99,274.78,275.46,11583.0,273.9983,274.2367,273.0344,273.7101,11583.0
2025-02-24 10:30:00,275.47,275.57,274.87,275.3,9904.0,273.72,273.8194,273.1238,273.5511,9904.0
2025-02-24 11:00:00,275.19,276.52,275.19,276.52,10702.0,273.4418,274.7634,273.4418,274.7634,10702.0
2025-02-24 11:30:00,276.57,276.71,276.32,276.32,5072.0,274.813,274.9522,274.5646,274.5646,5072.0
2025-02-24 12:00:00,276.33,277.1,276.33,276.95,6437.0,274.5746,275.3397,274.5746,275.1906,6437.0
2025-02-24 12:30:00,276.72,277.26,276.72,276.8,10410.0,274.9621,275.4987,274.9621,275.0416,10410.0
2025-02-24 13:00:00,276.7,277.18,276.68,277.14,5751.0,274.9422,275.4192,274.9223,275.3794,5751.0
2025-02-24 13:30:00,277.06,277.14,276.62,276.62,4663.0,275.2999,275.3794,274.8627,274.8627,4663.0
2025-02-24 14:00:00,276.81,277.0,276.35,276.41,5952.0,275.0515,275.2403,274.5944,274.6541,5952.0
2025-02-24 14:30:00,276.55,276.66,276.14,276.22,4952.0,274.7932,274.9025,274.3858,274.4653,4952.0
2025-02-24 15:00:00,276.28,276.39,276.01,276.04,23760.0,274.5249,274.6342,274.2566,274.2864,23760.0
2025-02-24 15:30:00,276.04,276.24,274.84,275.06,23616.0,274.2864,274.4851,273.094,273.3126,23616.0
2025-02-25 09:30:00,274.87,275.28,273.62,274.2,25052.0,273.1238,273.5312,271.8818,272.4581,25052.0
2025-02-25 10:00:00,273.48,273.49,271.94,272.08,13734.0,271.7427,271.7526,270.2125,270.3516,13734.0
2025-02-25 10:30:00,272.07,273.12,271.91,273.03,10728.0,270.3416,271.385,270.1827,271.2955,10728.0
2025-02-25 11:00:00,272.42,272.54,272.07,272.17,19531.0,270.6894,270.8086,270.3416,270.441,19531.0
2025-02-25 11:30:00,272.06,273.31,271.5,273.1,11720.0,270.3317,271.5738,269.7753,271.3651,11720.0
2025-02-25 12:00:00,272.98,273.16,272.55,273.16,10761.0,271.2459,271.4247,270.8186,271.4247,10761.0
2025-02-25 12:30:00,273.32,273.78,273.27,273.78,4152.0,271.5837,272.0408,271.534,272.0408,4152.0
2025-02-25 13:00:00,274.1,274.36,273.62,273.63,5609.0,272.3587,272.6171,271.8818,271.8917,5609.0
2025-02-25 13:30:00,273.29,274.29,273.29,274.02,2563.0,271.5539,272.5475,271.5539,272.2792,2563.0
2025-02-25 14:00:00,273.76,273.77,273.07,273.07,5250.0,272.0209,272.0308,271.3353,271.3353,5250.0
2025-02-25 14:30:00,273.2,274.07,273.13,273.97,11889.0,271.4645,272.3289,271.3949,272.2296,11889.0
2025-02-25 15:00:00,273.94,274.61,273.82,274.4,11347.0,272.1998,272.8655,272.0805,272.6568,11347.0
2025-02-25 15:30:00,274.16,274.2,273.27,273.55,41777.0,272.4184,272.4581,271.534,271.8122,41777.0
2025-02-26 09:30:00,274.36,275.19,273.94,275.17,23621.0,272.6171,273.4418,272.1998,273.4219,23621.0
2025-02-26 10:00:00,274.98,275.76,274.97,275.19,7252.0,273.2331,274.0082,273.2232,273.4418,7252.0
2025-02-26 10:30:00,275.29,275.76,275.29,275.67,7154.0,273.5412,274.0082,273.5412,273.9188,7154.0
2025-02-26 11:00:00,275.88,276.0,275.64,275.73,8075.0,274.1274,274.2467,273.889,273.9784,8075.0
2025-02-26 11:30:00,275.56,275.93,275.47,275.47,4268.0,273.8095,274.1771,273.72,273.72,4268.0
2025-02-26 12:00:00,275.42,275.92,275.33,275.6,8139.0,273.6704,274.1672,273.5809,273.8492,8139.0
2025-02-26 12:30:00,275.7,275.7,274.0,274.17,15722.0,273.9486,273.9486,272.2594,272.4283,15722.0
2025-02-26 13:00:00,274.01,274.18,273.41,273.42,8515.0,272.2693,272.4382,271.6731,271.6831,8515.0
2025-02-26 13:30:00,273.57,273.57,272.6,272.82,13483.0,271.8321,271.8321,270.8683,271.0869,13483.0
2025-02-26 14:00:00,273.02,273.3,272.49,273.3,3961.0,271.2856,271.5638,270.759,271.5638,3961.0
2025-02-26 14:30:00,273.07,273.71,272.8,272.82,6821.0,271.3353,271.9712,271.067,271.0869,6821.0
2025-02-26 15:00:00,272.79,273.37,272.79,273.36,9902.0,271.0571,271.6334,271.0571,271.6234,9902.0
2025-02-26 15:30:00,273.11,274.0,273.1,273.64,7000.0,271.375,272.2594,271.3651,271.9017,7000.0
2025-02-27 09:30:00,274.93,275.3,272.71,272.81,19482.0,273.1835,273.5511,270.9776,271.0769,19482.0
2025-02-27 10:00:00,272.65,274.43,272.0,274.28,12199.0,270.918,272.6866,270.2721,272.5376,12199.0
2025-02-27 10:30:00,273.96,274.27,273.41,273.99,2373.0,272.2196,272.5277,271.6731,272.2494,2373.0
2025-02-27 11:00:00,273.63,274.51,273.3,274.21,3928.0,271.8917,272.7661,271.5638,272.468,3928.0
2025-02-27 11:30:00,273.94,273.94,272.84,272.84,3454.0,272.1998,272.1998,271.1067,271.1067,3454.0
2025-02-27 12:00:00,272.88,273.05,272.42,272.84,14971.0,271.1465,271.3154,270.6894,271.1067,14971.0
2025-02-27 12:30:00,273.54,273.74,272.85,273.12,6173.0,271.8023,272.001,271.1167,271.385,6173.0
2025-02-27 13:00:00,273.41,274.05,273.35,273.84,7851.0,271.6731,272.3091,271.6135,272.1004,7851.0
2025-02-27 13:30:00,273.93,273.94,273.54,273.73,3644.0,272.1898,272.1998,271.8023,271.9911,3644.0
2025-02-27 14:00:00,273.44,273.44,272.2,272.2,4027.0,271.7029,271.7029,270.4708,270.4708,4027.0
2025-02-27 14:30:00,271.51,271.52,270.92,271.32,12446.0,269.7852,269.7951,269.1989,269.5964,12446.0
2025-02-27 15:00:00,271.07,271.08,270.0,270.0,12956.0,269.348,269.3579,268.2848,268.2848,12956.0
2025-02-27 15:30:00,270.14,270.48,269.25,269.25,17969.0,268.4239,268.7617,267.5395,267.5395,17969.0
2025-02-28 09:30:00,269.52,269.9,268.59,269.59,35251.0,267.8078,268.1854,266.8837,267.8774,35251.0
2025-02-28 10:00:00,270.15,270.96,269.75,270.96,15329.0,268.4338,269.2387,268.0364,269.2387,15329.0
2025-02-28 10:30:00,270.89,271.14,270.57,271.13,9825.0,269.1691,269.4175,268.8512,269.4076,9825.0
2025-02-28 11:00:00,271.03,271.21,269.87,269.87,17490.0,269.3082,269.4871,268.1556,268.1556,17490.0
2025-02-28 11:30:00,270.31,270.88,270.31,270.59,4524.0,268.5928,269.1592,268.5928,268.871,4524.0
2025-02-28 12:00:00,270.44,270.93,270.13,270.43,5915.0,268.722,269.2089,268.414,268.7121,5915.0
2025-02-28 12:30:00,270.13,270.27,269.04,269.13,18003.0,268.414,268.5531,267.3309,267.4203,18003.0
2025-02-28 13:00:00,269.0,269.3,268.28,269.3,8920.0,267.2911,267.5892,266.5757,267.5892,8920.0
2025-02-28 13:30:00,269.18,270.08,268.88,268.96,8203.0,267.47,268.3643,267.1719,267.2514,8203.0
2025-02-28 14:00:00,268.94,269.81,268.94,269.69,7693.0,267.2315,268.096,267.2315,267.9768,7693.0
2025-02-28 14:30:00,269.96,270.9,269.96,270.74,7696.0,268.245,269.1791,268.245,269.0201,7696.0
2025-02-28 15:00:00,270.94,271.56,270.82,271.53,10247.0,269.2188,269.8349,269.0996,269.8051,10247.0
2025-02-28 15:30:00,271.39,273.86,270.81,273.5,34353.0,269.666,272.1203,269.0896,271.7626,34353.0
2025-03-03 09:30:00,274.69,275.2,273.06,273.13,27982.0,272.945,273.4518,271.3253,271.3949,27982.0
2025-03-03 10:00:00,272.97,273.6,272.42,273.5,31554.0,271.2359,271.8619,270.6894,271.7626,31554.0
2025-03-03 10:30:00,273.8,274.02,272.95,272.99,23457.0,272.0606,272.2792,271.216,271.2558,23457.0
2025-03-03 11:00:00,273.1,273.79,273.05,273.12,12937.0,271.3651,272.0507,271.3154,271.385,12937.0
2025-03-03 11:30:00,272.91,273.36,272.37,273.21,9605.0,271.1763,271.6234,270.6397,271.4744,9605.0
2025-03-03 12:00:00,273.16,273.72,273.16,273.58,5411.0,271.4247,271.9812,271.4247,271.842,5411.0
2025-03-03 12:30:00,273.49,273.74,272.55,272.78,6007.0,271.7526,272.001,270.8186,271.0471,6007.0
2025-03-03 13:00:00,272.56,272.63,270.88,270.88,20063.0,270.8285,270.8981,269.1592,269.1592,20063.0
2025-03-03 13:30:00,271.12,271.74,270.66,271.4,14093.0,269.3977,270.0137,268.9406,269.6759,14093.0
2025-03-03 14:00:00,271.65,271.86,271.1,271.11,5273.0,269.9243,270.133,269.3778,269.3877,5273.0
2025-03-03 14:30:00,271.61,272.03,269.94,269.95,24247.0,269.8846,270.3019,268.2252,268.2351,24247.0
2025-03-03 15:00:00,269.84,269.84,267.6,267.6,33066.0,268.1258,268.1258,265.9,265.9,33066.0
2025-03-03 15:30:00,268.17,268.78,267.13,268.77,27049.0,266.4664,267.0725,265.433,267.0626,27049.0
2025-03-04 09:30:00,266.6,267.03,265.03,265.04,51474.0,264.9064,265.3337,263.3464,263.3563,51474.0
2025-03-04 10:00:00,265.0,265.27,263.47,264.46,18986.0,263.3165,263.5848,261.7963,262.78,18986.0
2025-03-04 10:30:00,264.75,265.2,264.01,264.28,18325.0,263.0681,263.5153,262.3328,262.6011,18325.0
2025-03-04 11:00:00,264.29,264.72,263.55,263.66,46635.0,262.6111,263.0383,261.8758,261.9851,46635.0
2025-03-04 11:30:00,263.81,265.44,263.81,265.26,22181.0,262.1341,263.7538,262.1341,263.5749,22181.0
2025-03-04 12:00:00,265.2,266.36,264.99,266.11,16780.0,263.5153,264.6679,263.3066,264.4195,16780.0
2025-03-04 12:30:00,266.0,266.19,265.34,265.53,16152.0,264.3102,264.499,263.6544,263.8432,16152.0
2025-03-04 13:00:00,265.46,267.03,265.36,266.02,14882.0,263.7736,265.3337,263.6743,264.3301,14882.0
2025-03-04 13:30:00,265.92,267.42,265.74,267.29,10929.0,264.2307,265.7212,264.0518,265.592,10929.0
2025-03-04 14:00:00,267.38,268.36,267.38,268.08,28522.0,265.6814,266.6552,265.6814,266.377,28522.0
2025-03-04 14:30:00,267.86,268.44,267.63,268.4,7512.0,266.1584,266.7347,265.9298,266.6949,7512.0
2025-03-04 15:00:00,268.69,269.62,268.23,269.04,27358.0,266.9831,267.9072,266.526,267.3309,27358.0
2025-03-04 15:30:00,268.9,268.9,264.83,265.74,36224.0,267.1918,267.1918,263.1476,264.0518,36224.0
2025-03-05 09:30:00,265.78,266.79,265.16,265.42,35838.0,264.0916,265.0952,263.4755,263.7339,35838.0
2025-03-05 10:00:00,265.44,266.96,265.08,265.25,9787.0,263.7538,265.2641,263.396,263.565,9787.0
2025-03-05 10:30:00,265.12,266.24,265.11,266.05,23143.0,263.4358,264.5487,263.4258,264.3599,23143.0
2025-03-05 11:00:00,265.35,265.41,264.38,264.84,23086.0,263.6643,263.7239,262.7005,263.1576,23086.0
2025-03-05 11:30:00,264.79,265.66,264.03,265.37,39911.0,263.1079,263.9724,262.3527,263.6842,39911.0
2025-03-05 12:00:00,265.29,266.5,265.28,266.5,26797.0,263.6047,264.807,263.5948,264.807,26797.0
2025-03-05 12:30:00,266.64,267.6,266.3,267.59,9296.0,264.9461,265.9,264.6083,265.8901,9296.0
2025-03-05 13:00:00,267.54,267.71,266.22,266.91,21859.0,265.8404,266.0093,264.5288,265.2144,21859.0
2025-03-05 13:30:00,266.66,267.81,266.36,267.81,11676.0,264.966,266.1087,264.6679,266.1087,11676.0
2025-03-05 14:00:00,267.91,269.18,267.83,268.5,9890.0,266.2081,267.47,266.1286,266.7943,9890.0
2025-03-05 14:30:00,268.73,269.12,268.44,268.76,17450.0,267.0229,267.4104,266.7347,267.0527,17450.0
2025-03-05 15:00:00,268.69,269.47,268.32,269.19,20621.0,266.9831,267.7582,266.6155,267.4799,20621.0
2025-03-05 15:30:00,269.11,269.12,267.97,268.59,28788.0,267.4004,267.4104,266.2677,266.8837,28788.0
2025-03-06 09:30:00,265.01,265.08,264.15,264.85,26244.0,263.3265,263.396,262.4719,263.1675,26244.0
2025-03-06 10:00:00,264.96,266.54,264.76,266.13,12368.0,263.2768,264.8468,263.0781,264.4394,12368.0
2025-03-06 10:30:00,266.33,267.04,266.2,266.57,7410.0,264.6381,265.3436,264.5089,264.8766,7410.0
2025-03-06 11:00:00,266.85,267.01,265.8,266.46,12959.0,265.1548,265.3138,264.1115,264.7673,12959.0
2025-03-06 11:30:00,266.47,266.95,264.58,264.58,15869.0,264.7772,265.2542,262.8992,262.8992,15869.0
2025-03-06 12:00:00,264.66,264.71,263.44,263.67,16436.0,262.9787,263.0284,261.7665,261.995,16436.0
2025-03-06 12:30:00,263.67,264.15,263.05,264.03,18958.0,261.995,262.4719,261.3789,262.3527,18958.0
2025-03-06 13:00:00,263.87,264.31,263.49,263.78,21592.0,262.1937,262.6309,261.8161,262.1043,21592.0
2025-03-06 13:30:00,263.71,263.81,262.69,263.35,26196.0,262.0347,262.1341,261.0212,261.677,26196.0
2025-03-06 14:00:00,263.13,263.44,262.46,262.47,16614.0,261.4584,261.7665,260.7927,260.8026,16614.0
2025-03-06 14:30:00,262.68,264.6,262.58,263.41,13779.0,261.0113,262.9191,260.9119,261.7366,13779.0
2025-03-06 15:00:00,262.63,263.83,262.63,263.62,36764.0,260.9616,262.154,260.9616,261.9453,36764.0
2025-03-06 15:30:00,263.71,264.12,263.05,263.54,34173.0,262.0347,262.4421,261.3789,261.8658,34173.0
2025-03-07 09:30:00,262.88,265.09,262.76,264.31,22155.0,261.21,263.406,261.0908,262.6309,22155.0
2025-03-07 10:00:00,264.11,264.63,263.15,263.31,27493.0,262.4322,262.9489,261.4783,261.6373,27493.0
2025-03-07 10:30:00,263.36,263.51,261.51,262.74,41154.0,261.687,261.836,259.8487,261.0709,41154.0
2025-03-07 11:00:00,262.53,262.74,260.95,260.95,14705.0,260.8622,261.0709,259.2923,259.2923,14705.0
2025-03-07 11:30:00,261.0,261.18,260.14,260.8,38318.0,259.342,259.5208,258.4874,259.1432,38318.0
2025-03-07 12:00:00,260.98,261.39,260.28,261.19,20543.0,259.3221,259.7295,258.6265,259.5308,20543.0
2025-03-07 12:30:00,261.11,263.5,261.0,262.22,27295.0,259.4513,261.8261,259.342,260.5542,27295.0
2025-03-07 13:00:00,262.39,264.0,262.39,263.5,14571.0,260.7231,262.3229,260.7231,261.8261,14571.0
2025-03-07 13:30:00,263.34,264.67,263.34,264.6,6647.0,261.6671,262.9886,261.6671,262.9191,6647.0
2025-03-07 14:00:00,264.57,265.46,264.25,265.11,13225.0,262.8893,263.7736,262.5713,263.4258,13225.0
2025-03-07 14:30:00,265.21,265.52,264.5,264.59,10092.0,263.5252,263.8332,262.8197,262.9092,10092.0
2025-03-07 15:00:00,264.49,265.32,264.4,265.05,14195.0,262.8098,263.6345,262.7204,263.3662,14195.0
2025-03-07 15:30:00,264.96,265.59,263.73,264.91,20315.0,263.2768,263.9028,262.0546,263.2271,20315.0
2025-03-10 09:30:00,260.97,261.72,260.5,260.78,33098.0,259.3121,260.0574,258.8451,259.1234,33098.0
2025-03-10 10:00:00,260.41,260.65,259.79,259.9,53118.0,258.7557,258.9942,258.1396,258.2489,53118.0
2025-03-10 10:30:00,259.8,259.85,258.77,259.06,15270.0,258.1496,258.1993,257.1261,257.4143,15270.0
2025-03-10 11:00:00,259.17,259.79,259.17,259.66,12885.0,257.5236,258.1396,257.5236,258.0105,12885.0
2025-03-10 11:30:00,259.72,260.4,259.11,259.17,7804.0,258.0701,258.7458,257.464,257.5236,7804.0
2025-03-10 12:00:00,259.36,259.36,258.69,259.01,18025.0,257.7124,257.7124,257.0466,257.3646,18025.0
2025-03-10 12:30:00,259.0,259.57,258.58,258.76,28475.0,257.3547,257.921,256.9373,257.1162,28475.0
2025-03-10 13:00:00,258.61,258.65,257.91,258.16,23227.0,256.9671,257.0069,256.2716,256.52,23227.0
2025-03-10 13:30:00,258.0,258.17,257.32,257.58,19243.0,256.361,256.5299,255.6853,255.9437,19243.0
2025-03-10 14:00:00,257.47,257.91,257.06,257.19,39883.0,255.8344,256.2716,255.427,255.5562,39883.0
2025-03-10 14:30:00,257.25,257.41,256.06,256.06,23590.0,255.6158,255.7748,254.4333,254.4333,23590.0
2025-03-10 15:00:00,256.0,257.88,255.36,257.43,41144.0,254.3737,256.2418,253.7378,255.7946,41144.0
2025-03-10 15:30:00,257.18,258.45,256.92,257.59,46928.0,255.5462,256.8082,255.2879,255.9536,46928.0
2025-03-11 09:30:00,256.94,258.17,256.67,257.41,36978.0,255.3078,256.5299,255.0395,255.7748,36978.0
2025-03-11 10:00:00,257.29,258.35,255.49,255.57,38523.0,255.6555,256.7088,253.867,253.9465,38523.0
2025-03-11 10:30:00,255.99,256.05,254.68,255.01,27811.0,254.3638,254.4234,253.0621,253.39,27811.0
2025-03-11 11:00:00,254.93,256.96,254.93,256.35,14899.0,253.3105,255.3276,253.3105,254.7215,14899.0
2025-03-11 11:30:00,256.13,257.44,256.13,256.28,21603.0,254.5029,255.8046,254.5029,254.6519,21603.0
2025-03-11 12:00:00,255.94,256.3,255.22,255.59,56827.0,254.3141,254.6718,253.5987,253.9663,56827.0
2025-03-11 12:30:00,255.49,256.03,254.5,254.93,17112.0,253.867,254.4035,252.8833,253.3105,17112.0
2025-03-11 13:00:00,254.76,254.77,253.85,253.97,41726.0,253.1416,253.1515,252.2374,252.3566,41726.0
2025-03-11 13:30:00,253.89,255.28,253.83,254.78,73834.0,252.2771,253.6583,252.2175,253.1615,73834.0
2025-03-11 14:00:00,255.17,257.07,255.14,256.72,38236.0,253.549,255.4369,253.5192,255.0891,38236.0
2025-03-11 14:30:00,256.7,258.78,256.35,258.31,38870.0,255.0693,257.1361,254.7215,256.669,38870.0
2025-03-11 15:00:00,258.24,258.65,256.92,257.36,60592.0,256.5995,257.0069,255.2879,255.7251,60592.0
2025-03-11 15:30:00,257.28,257.6,255.73,255.73,94416.0,255.6456,255.9636,254.1054,254.1054,94416.0
2025-03-12 09:30:00,258.55,259.05,256.87,257.23,64613.0,256.9075,257.4043,255.2382,255.5959,64613.0
2025-03-12 10:00:00,257.28,257.56,256.68,257.27,14024.0,255.6456,255.9238,255.0494,255.6357,14024.0
2025-03-12 10:30:00,256.98,256.98,255.62,255.62,12701.0,255.3475,255.3475,253.9961,253.9961,12701.0
2025-03-12 11:00:00,255.55,256.25,254.83,256.2,20579.0,253.9266,254.6221,253.2112,254.5725,20579.0
2025-03-12 11:30:00,256.07,257.08,256.07,256.61,23524.0,254.4433,255.4469,254.4433,254.9798,23524.0
2025-03-12 12:00:00,257.08,257.9,256.83,257.68,33604.0,255.4469,256.2617,255.1984,256.043,33604.0
2025-03-12 12:30:00,257.81,258.17,257.11,257.18,28544.0,256.1722,256.5299,255.4767,255.5462,28544.0
2025-03-12 13:00:00,257.22,258.23,257.06,258.23,13976.0,255.586,256.5896,255.427,256.5896,13976.0
2025-03-12 13:30:00,258.27,258.34,256.67,256.68,15177.0,256.6293,256.6989,255.0395,255.0494,15177.0
2025-03-12 14:00:00,256.92,257.66,256.71,257.63,33379.0,255.2879,256.0232,255.0792,255.9934,33379.0
2025-03-12 14:30:00,257.72,258.4,257.55,258.16,32073.0,256.0828,256.7585,255.9139,256.52,32073.0
2025-03-12 15:00:00,257.69,257.88,257.07,257.42,40707.0,256.053,256.2418,255.4369,255.7847,40707.0
2025-03-12 15:30:00,257.56,257.65,256.74,257.12,34348.0,255.9238,256.0132,255.109,255.4866,34348.0
2025-03-13 09:30:00,256.96,256.96,254.98,255.18,39232.0,255.3276,255.3276,253.3602,253.5589,39232.0
2025-03-13 10:00:00,255.05,256.97,255.04,256.29,6536.0,253.4298,255.3376,253.4198,254.6619,6536.0
2025-03-13 10:30:00,256.36,256.62,255.49,255.52,30040.0,254.7314,254.9898,253.867,253.8968,30040.0
2025-03-13 11:00:00,255.89,255.97,254.87,254.88,15093.0,254.2644,254.3439,253.2509,253.2608,15093.0
2025-03-13 11:30:00,254.94,255.18,253.99,253.99,31878.0,253.3205,253.5589,252.3765,252.3765,31878.0
2025-03-13 12:00:00,254.01,254.66,254.0,254.05,40799.0,252.3964,253.0422,252.3864,252.4361,40799.0
2025-03-13 12:30:00,253.9,254.88,253.54,254.0,33831.0,252.2871,253.2608,251.9293,252.3864,33831.0
2025-03-13 13:00:00,253.97,254.1,253.03,253.48,21081.0,252.3566,252.4858,251.4226,251.8697,21081.0
2025-03-13 13:30:00,253.3,253.3,252.74,253.0,18363.0,251.6909,251.6909,251.1344,251.3928,18363.0
2025-03-13 14:00:00,253.15,254.23,253.15,254.14,9816.0,251.5418,252.615,251.5418,252.5255,9816.0
2025-03-13 14:30:00,254.09,254.86,254.09,254.66,13620.0,252.4759,253.241,252.4759,253.0422,13620.0
2025-03-13 15:00:00,254.72,254.92,253.33,253.53,32377.0,253.1019,253.3006,251.7207,251.9194,32377.0
2025-03-13 15:30:00,253.57,253.77,252.96,253.56,36806.0,251.9592,252.1579,251.353,251.9492,36806.0
2025-03-14 09:30:00,255.71,257.35,255.7,256.72,19942.0,254.0856,255.7151,254.0756,255.0891,19942.0
2025-03-14 10:00:00,256.63,256.97,255.71,256.05,25347.0,254.9997,255.3376,254.0856,254.4234,25347.0
2025-03-14 10:30:00,256.31,257.45,256.31,257.44,13695.0,254.6818,255.8145,254.6818,255.8046,13695.0
2025-03-14 11:00:00,257.85,258.2,257.62,258.04,12094.0,256.212,256.5597,255.9834,256.4008,12094.0
2025-03-14 11:30:00,258.12,258.57,258.11,258.56,8418.0,256.4803,256.9274,256.4703,256.9175,8418.0
2025-03-14 12:00:00,258.46,258.46,257.57,257.64,16249.0,256.8181,256.8181,255.9337,256.0033,16249.0
2025-03-14 12:30:00,257.66,258.65,257.66,258.52,6247.0,256.0232,257.0069,256.0232,256.8777,6247.0
2025-03-14 13:00:00,258.44,258.79,258.19,258.3,22679.0,256.7982,257.146,256.5498,256.6591,22679.0
2025-03-14 13:30:00,258.24,258.36,257.8,257.9,7989.0,256.5995,256.7187,256.1623,256.2617,7989.0
2025-03-14 14:00:00,258.09,258.21,257.79,257.91,6043.0,256.4504,256.5697,256.1524,256.2716,6043.0
2025-03-14 14:30:00,257.97,258.54,257.97,258.36,6387.0,256.3312,256.8976,256.3312,256.7187,6387.0
2025-03-14 15:00:00,258.26,258.79,258.26,258.43,23858.0,256.6194,257.146,256.6194,256.7883,23858.0
2025-03-14 15:30:00,258.4,259.26,258.23,258.83,42019.0,256.7585,257.613,256.5896,257.1857,42019.0
2025-03-17 09:30:00,258.63,260.44,258.63,260.15,26422.0,256.987,258.7855,256.987,258.4974,26422.0
2025-03-17 10:00:00,260.03,260.42,259.5,259.7,15208.0,258.3781,258.7656,257.8515,258.0502,15208.0
2025-03-17 10:30:00,259.59,260.11,259.26,259.36,49600.0,257.9409,258.4576,257.613,257.7124,49600.0
2025-03-17 11:00:00,259.6,259.88,259.14,259.43,17635.0,257.9509,258.2291,257.4938,257.7819,17635.0
2025-03-17 11:30:00,259.42,259.53,258.85,259.25,11940.0,257.772,257.8813,257.2056,257.6031,11940.0
2025-03-17 12:00:00,259.09,259.91,259.09,259.37,12757.0,257.4441,258.2589,257.4441,257.7223,12757.0
2025-03-17 12:30:00,259.33,259.78,259.24,259.66,16907.0,257.6826,258.1297,257.5931,258.0105,16907.0
2025-03-17 13:00:00,259.68,260.29,259.4,260.23,12163.0,258.0303,258.6365,257.7521,258.5768,12163.0
2025-03-17 13:30:00,260.21,260.96,260.21,260.86,13473.0,258.557,259.3022,258.557,259.2028,13473.0
2025-03-17 14:00:00,260.88,261.62,260.88,261.62,29985.0,259.2227,259.958,259.2227,259.958,29985.0
2025-03-17 14:30:00,261.54,262.04,261.54,261.94,16283.0,259.8785,260.3754,259.8785,260.276,16283.0
2025-03-17 15:00:00,261.82,261.87,261.53,261.76,45080.0,260.1567,260.2064,259.8686,260.0971,45080.0
2025-03-17 15:30:00,261.74,261.85,260.76,260.79,41877.0,260.0773,260.1866,259.1035,259.1333,41877.0
2025-03-18 09:30:00,259.76,259.76,257.85,258.04,62266.0,258.1098,258.1098,256.212,256.4008,62266.0
2025-03-18 10:00:00,257.86,258.2,257.56,258.09,40123.0,256.2219,256.5597,255.9238,256.4504,40123.0
2025-03-18 10:30:00,258.11,258.41,257.79,257.92,13994.0,256.4703,256.7684,256.1524,256.2815,13994.0
2025-03-18 11:00:00,257.5,257.69,257.22,257.54,8744.0,255.8642,256.053,255.586,255.9039,8744.0
2025-03-18 11:30:00,257.48,257.7,257.15,257.18,7613.0,255.8443,256.0629,255.5164,255.5462,7613.0
2025-03-18 12:00:00,257.28,258.21,257.28,258.21,12249.0,255.6456,256.5697,255.6456,256.5697,12249.0
2025-03-18 12:30:00,258.09,258.16,257.24,257.76,6827.0,256.4504,256.52,255.6058,256.1225,6827.0
2025-03-18 13:00:00,257.87,258.03,257.29,257.69,22683.0,256.2318,256.3908,255.6555,256.053,22683.0
2025-03-18 13:30:00,257.67,258.21,257.5,257.84,14969.0,256.0331,256.5697,255.8642,256.202,14969.0
2025-03-18 14:00:00,257.92,258.07,257.44,258.07,16540.0,256.2815,256.4306,255.8046,256.4306,16540.0
2025-03-18 14:30:00,257.82,258.5,257.81,258.19,13606.0,256.1822,256.8578,256.1722,256.5498,13606.0
2025-03-18 15:00:00,257.92,258.28,257.81,258.07,27936.0,256.2815,256.6392,256.1722,256.4306,27936.0
2025-03-18 15:30:00,258.05,258.17,257.51,257.87,37068.0,256.4107,256.5299,255.8741,256.2318,37068.0
2025-03-19 09:30:00,258.96,259.56,258.35,259.55,40911.0,257.3149,257.9111,256.7088,257.9012,40911.0
2025-03-19 10:00:00,259.54,259.96,259.47,259.72,6792.0,257.8912,258.3086,257.8217,258.0701,6792.0
2025-03-19 10:30:00,259.71,259.75,259.18,259.35,5470.0,258.0602,258.0999,257.5335,257.7024,5470.0
2025-03-19 11:00:00,259.29,259.69,259.28,259.68,2759.0,257.6428,258.0403,257.6329,258.0303,2759.0
2025-03-19 11:30:00,259.67,260.45,259.66,260.22,7548.0,258.0204,258.7955,258.0105,258.5669,7548.0
2025-03-19 12:00:00,260.27,260.27,259.96,260.2,8143.0,258.6166,258.6166,258.3086,258.547,8143.0
2025-03-19 12:30:00,260.13,260.14,259.82,260.07,4482.0,258.4775,258.4874,258.1695,258.4179,4482.0
2025-03-19 13:00:00,259.71,259.72,259.14,259.14,48526.0,258.0602,258.0701,257.4938,257.4938,48526.0
2025-03-19 13:30:00,259.06,259.53,258.88,259.04,15776.0,257.4143,257.8813,257.2354,257.3944,15776.0
2025-03-19 14:00:00,258.83,260.23,258.83,259.64,15055.0,257.1857,258.5768,257.1857,257.9906,15055.0
2025-03-19 14:30:00,260.07,261.5,259.99,261.46,19845.0,258.4179,259.8388,258.3384,259.799,19845.0
2025-03-19 15:00:00,261.66,262.55,260.7,260.77,24816.0,259.9978,260.8821,259.0439,259.1134,24816.0
2025-03-19 15:30:00,261.04,261.92,260.73,260.85,45136.0,259.3817,260.2561,259.0737,259.1929,45136.0
2025-03-20 09:30:00,259.07,260.76,258.94,260.76,18529.0,257.4242,259.1035,257.295,259.1035,18529.0
2025-03-20 10:00:00,261.44,262.22,261.29,262.21,4728.0,259.7792,260.5542,259.6301,260.5443,4728.0
2025-03-20 10:30:00,261.97,262.52,261.97,262.09,5757.0,260.3058,260.8523,260.3058,260.425,5757.0
2025-03-20 11:00:00,261.9,262.21,261.8,261.95,6893.0,260.2362,260.5443,260.1369,260.2859,6893.0
2025-03-20 11:30:00,261.64,262.09,261.23,261.51,6646.0,259.9779,260.425,259.5705,259.8487,6646.0
2025-03-20 12:00:00,261.55,261.94,260.4,260.4,43485.0,259.8885,260.276,258.7458,258.7458,43485.0
2025-03-20 12:30:00,260.59,260.82,260.28,260.37,8760.0,258.9346,259.1631,258.6265,258.716,8760.0
2025-03-20 13:00:00,260.48,260.97,259.89,259.9,27588.0,258.8253,259.3121,258.239,258.2489,27588.0
2025-03-20 13:30:00,259.9,260.58,259.88,259.98,10001.0,258.2489,258.9246,258.2291,258.3284,10001.0
2025-03-20 14:00:00,260.17,260.53,259.63,259.63,8840.0,258.5172,258.8749,257.9807,257.9807,8840.0
2025-03-20 14:30:00,259.47,260.35,259.41,259.67,15394.0,257.8217,258.6961,257.7621,258.0204,15394.0
2025-03-20 15:00:00,259.7,260.48,259.7,259.92,13045.0,258.0502,258.8253,258.0502,258.2688,13045.0
2025-03-20 15:30:00,259.97,260.74,259.97,260.26,19502.0,258.3185,259.0836,258.3185,258.6067,19502.0
2025-03-21 09:30:00,258.23,258.48,257.88,258.24,24787.0,256.5896,256.838,256.2418,256.5995,24787.0
2025-03-21 10:00:00,258.35,258.6,257.63,258.47,8600.0,256.7088,256.9572,255.9934,256.828,8600.0
2025-03-21 10:30:00,258.41,259.04,258.12,259.04,11194.0,256.7684,257.3944,256.4803,257.3944,11194.0
2025-03-21 11:00:00,259.34,259.34,258.4,258.47,10466.0,257.6925,257.6925,256.7585,256.828,10466.0
2025-03-21 11:30:00,258.46,258.79,257.99,258.3,23017.0,256.8181,257.146,256.3511,256.6591,23017.0
2025-03-21 12:00:00,258.3,259.77,258.11,259.69,30615.0,256.6591,258.1198,256.4703,258.0403,30615.0
2025-03-21 12:30:00,259.61,260.19,259.37,260.19,38333.0,257.9608,258.5371,257.7223,258.5371,38333.0
2025-03-21 13:00:00,260.01,260.1,259.49,259.49,9329.0,258.3582,258.4477,257.8416,257.8416,9329.0
2025-03-21 13:30:00,259.5,260.29,259.33,259.97,5242.0,257.8515,258.6365,257.6826,258.3185,5242.0
2025-03-21 14:00:00,259.87,260.02,259.52,259.55,10922.0,258.2191,258.3682,257.8714,257.9012,10922.0
2025-03-21 14:30:00,259.69,260.06,259.64,259.7,13611.0,258.0403,258.4079,257.9906,258.0502,13611.0
2025-03-21 15:00:00,259.75,259.75,259.27,259.45,13193.0,258.0999,258.0999,257.6229,257.8018,13193.0
2025-03-21 15:30:00,259.46,260.78,259.41,260.52,25553.0,257.8117,259.1234,257.7621,258.865,25553.0
2025-03-24 09:30:00,263.53,264.6,263.37,264.52,25255.0,261.8559,262.9191,261.6969,262.8396,25255.0
2025-03-24 10:00:00,264.54,264.78,264.3,264.74,9145.0,262.8595,263.0979,262.621,263.0582,9145.0
2025-03-24 10:30:00,264.71,264.98,264.55,264.89,11744.0,263.0284,263.2967,262.8694,263.2072,11744.0
2025-03-24 11:00:00,264.88,265.11,264.7,265.0,19446.0,263.1973,263.4258,263.0185,263.3165,19446.0
2025-03-24 11:30:00,264.91,265.06,264.73,265.04,3721.0,263.2271,263.3762,263.0483,263.3563,3721.0
2025-03-24 12:00:00,265.04,265.28,264.78,264.81,29598.0,263.3563,263.5948,263.0979,263.1278,29598.0
2025-03-24 12:30:00,264.71,264.88,264.57,264.69,7083.0,263.0284,263.1973,262.8893,263.0085,7083.0
2025-03-24 13:00:00,264.68,264.68,264.39,264.68,19946.0,262.9986,262.9986,262.7104,262.9986,19946.0
2025-03-24 13:30:00,264.71,264.82,264.5,264.5,33815.0,263.0284,263.1377,262.8197,262.8197,33815.0
2025-03-24 14:00:00,264.66,264.66,264.29,264.34,9975.0,262.9787,262.9787,262.6111,262.6607,9975.0
2025-03-24 14:30:00,264.4,264.98,264.39,264.98,17360.0,262.7204,263.2967,262.7104,263.2967,17360.0
2025-03-24 15:00:00,265.01,265.17,264.99,265.06,122796.0,263.3265,263.4855,263.3066,263.3762,122796.0
2025-03-24 15:30:00,265.07,265.63,265.03,265.15,21098.0,263.3861,263.9425,263.3464,263.4656,21098.0
2025-03-25 09:30:00,265.75,265.89,265.22,265.4,50695.0,264.0618,264.2009,263.5352,263.714,50695.0
2025-03-25 10:00:00,265.57,265.99,265.3,265.99,10631.0,263.8829,264.3003,263.6146,264.3003,10631.0
2025-03-25 10:30:00,265.96,266.23,265.84,266.12,4767.0,264.2704,264.5387,264.1512,264.4294,4767.0
2025-03-25 11:00:00,266.07,266.21,265.94,265.97,24801.0,264.3798,264.5189,264.2506,264.2804,24801.0
2025-03-25 11:30:00,265.95,265.96,265.43,265.47,2713.0,264.2605,264.2704,263.7438,263.7836,2713.0
2025-03-25 12:00:00,265.55,265.58,265.39,265.39,7113.0,263.8631,263.8929,263.7041,263.7041,7113.0
2025-03-25 12:30:00,265.31,265.56,265.29,265.56,1835.0,263.6246,263.873,263.6047,263.873,1835.0
2025-03-25 13:00:00,265.58,265.87,265.2,265.21,11045.0,263.8929,264.181,263.5153,263.5252,11045.0
2025-03-25 13:30:00,265.35,265.44,265.17,265.17,8335.0,263.6643,263.7538,263.4855,263.4855,8335.0
2025-03-25 14:00:00,265.11,265.55,265.09,265.39,6393.0,263.4258,263.8631,263.406,263.7041,6393.0
2025-03-25 14:30:00,265.37,265.37,265.03,265.11,28291.0,263.6842,263.6842,263.3464,263.4258,28291.0
2025-03-25 15:00:00,265.12,265.44,265.12,265.28,59851.0,263.4358,263.7538,263.4358,263.5948,59851.0
2025-03-25 15:30:00,265.4,265.86,265.26,265.83,11920.0,263.714,264.1711,263.5749,264.1413,11920.0
2025-03-26 09:30:00,265.56,266.14,264.82,264.82,21560.0,263.873,264.4493,263.1377,263.1377,21560.0
2025-03-26 10:00:00,264.97,265.24,264.48,264.7,24002.0,263.2867,263.555,262.7999,263.0185,24002.0
2025-03-26 10:30:00,264.78,264.92,264.47,264.72,9724.0,263.0979,263.2371,262.7899,263.0383,9724.0
2025-03-26 11:00:00,264.76,264.95,264.15,264.23,605980.0,263.0781,263.2669,262.4719,262.5514,605980.0
2025-03-26 11:30:00,264.35,264.45,263.24,263.41,13848.0,262.6707,262.77,261.5677,261.7366,13848.0
2025-03-26 12:00:00,263.3,263.68,263.29,263.68,13999.0,261.6273,262.0049,261.6174,262.0049,13999.0
2025-03-26 12:30:00,263.71,263.78,262.94,262.94,6189.0,262.0347,262.1043,261.2696,261.2696,6189.0
2025-03-26 13:00:00,262.88,263.16,262.67,262.83,11696.0,261.21,261.4882,261.0013,261.1603,11696.0
2025-03-26 13:30:00,262.64,262.76,262.31,262.38,9928.0,260.9715,261.0908,260.6436,260.7132,9928.0
2025-03-26 14:00:00,262.25,262.84,262.25,262.79,4164.0,260.584,261.1703,260.584,261.1206,4164.0
2025-03-26 14:30:00,262.76,262.91,261.89,261.9,11407.0,261.0908,261.2398,260.2263,260.2362,11407.0
2025-03-26 15:00:00,261.96,262.54,261.9,262.08,16064.0,260.2959,260.8722,260.2362,260.4151,16064.0
2025-03-26 15:30:00,262.16,262.9,262.06,262.61,39828.0,260.4946,261.2299,260.3952,260.9417,39828.0
2025-03-27 09:30:00,260.93,261.43,259.89,261.42,42266.0,260.1564,260.6549,259.1195,260.6449,42266.0
2025-03-27 10:00:00,261.37,261.84,261.11,261.68,6233.0,260.5951,261.0637,260.3358,260.9041,6233.0
2025-03-27 10:30:00,261.98,262.55,261.87,262.41,7772.0,261.2033,261.7716,261.0936,261.632,7772.0
2025-03-27 11:00:00,262.55,262.62,262.09,262.09,23677.0,261.7716,261.8414,261.3129,261.3129,23677.0
2025-03-27 11:30:00,261.86,262.01,261.19,261.25,10249.0,261.0836,261.2332,260.4156,260.4754,10249.0
2025-03-27 12:00:00,261.2,262.09,261.2,261.68,7065.0,260.4256,261.3129,260.4256,260.9041,7065.0
2025-03-27 12:30:00,261.65,261.78,260.7,260.71,4059.0,260.8742,261.0038,259.9271,259.937,4059.0
2025-03-27 13:00:00,260.57,261.3,260.56,260.7,7450.0,259.7974,260.5253,259.7875,259.9271,7450.0
2025-03-27 13:30:00,260.81,261.08,260.61,260.68,8632.0,260.0367,260.3059,259.8373,259.9071,8632.0
2025-03-27 14:00:00,260.69,261.55,260.69,261.22,25638.0,259.9171,260.7745,259.9171,260.4455,25638.0
2025-03-27 14:30:00,261.18,261.73,260.96,260.96,14551.0,260.4056,260.954,260.1863,260.1863,14551.0
2025-03-27 15:00:00,261.17,262.15,261.12,262.03,13997.0,260.3957,261.3728,260.3458,261.2531,13997.0
2025-03-27 15:30:00,261.85,261.85,260.69,260.69,28061.0,261.0736,261.0736,259.9171,259.9171,28061.0
2025-03-28 09:30:00,259.87,260.27,259.38,259.39,55394.0,259.0995,259.4983,258.611,258.6209,55394.0
2025-03-28 10:00:00,259.13,259.48,257.17,257.21,18319.0,258.3617,258.7107,256.4075,256.4474,18319.0
2025-03-28 10:30:00,257.24,257.47,256.71,256.88,20062.0,256.4773,256.7066,255.9489,256.1184,20062.0
2025-03-28 11:00:00,256.53,257.06,256.39,256.96,16323.0,255.7694,256.2978,255.6298,256.1981,16323.0
2025-03-28 11:30:00,256.91,257.32,256.59,256.59,15743.0,256.1483,256.5571,255.8292,255.8292,15743.0
2025-03-28 12:00:00,256.68,256.86,255.94,255.97,27777.0,255.919,256.0984,255.1812,255.2111,27777.0
2025-03-28 12:30:00,256.05,256.28,255.82,255.83,14926.0,255.2908,255.5202,255.0615,255.0715,14926.0
2025-03-28 13:00:00,255.79,255.85,255.28,255.29,32035.0,255.0316,255.0914,254.5231,254.5331,32035.0
2025-03-28 13:30:00,255.32,255.68,255.23,255.67,21732.0,254.563,254.9219,254.4733,254.912,21732.0
2025-03-28 14:00:00,255.77,255.92,255.49,255.63,12741.0,255.0117,255.1612,254.7325,254.8721,12741.0
2025-03-28 14:30:00,255.56,255.68,255.31,255.64,6276.0,254.8023,254.9219,254.553,254.8821,6276.0
2025-03-28 15:00:00,255.77,255.83,255.43,255.46,17217.0,255.0117,255.0715,254.6727,254.7026,17217.0
2025-03-28 15:30:00,255.33,255.82,255.18,255.43,45181.0,254.573,255.0615,254.4234,254.6727,45181.0
2025-03-31 09:30:00,252.65,252.94,251.34,252.6,59319.0,251.9009,252.1901,250.5948,251.8511,59319.0
2025-03-31 10:00:00,252.93,253.47,252.48,252.54,53480.0,252.1801,252.7185,251.7314,251.7912,53480.0
2025-03-31 10:30:00,252.83,253.54,252.83,253.43,10295.0,252.0804,252.7883,252.0804,252.6786,10295.0
2025-03-31 11:00:00,253.57,254.33,253.35,253.9,16619.0,252.8182,253.5759,252.5988,253.1472,16619.0
2025-03-31 11:30:00,253.78,254.62,253.77,254.49,17848.0,253.0276,253.8651,253.0176,253.7355,17848.0
2025-03-31 12:00:00,254.31,254.83,253.66,254.83,17163.0,253.556,254.0745,252.9079,254.0745,17163.0
2025-03-31 12:30:00,254.85,254.86,254.22,254.25,9478.0,254.0944,254.1044,253.4663,253.4962,9478.0
2025-03-31 13:00:00,254.27,255.08,254.1,254.4,19227.0,253.5161,254.3237,253.3466,253.6457,19227.0
2025-03-31 13:30:00,254.42,254.63,254.05,254.25,10180.0,253.6657,253.875,253.2968,253.4962,10180.0
2025-03-31 14:00:00,254.36,255.99,254.35,255.8,17207.0,253.6058,255.231,253.5959,255.0416,17207.0
2025-03-31 14:30:00,255.89,256.43,255.69,255.77,24687.0,255.1313,255.6697,254.9319,255.0117,24687.0
2025-03-31 15:00:00,255.73,256.93,255.73,256.13,51087.0,254.9718,256.1682,254.9718,255.3706,51087.0
2025-03-31 15:30:00,256.07,257.67,256.07,256.94,88216.0,255.3108,256.906,255.3108,256.1782,88216.0
2025-04-01 09:30:00,256.0,256.63,255.58,256.19,37104.0,255.241,255.8691,254.8222,255.4304,37104.0
2025-04-01 10:00:00,256.15,256.15,254.53,255.33,6876.0,255.3905,255.3905,253.7753,254.573,6876.0
2025-04-01 10:30:00,255.15,257.3,255.15,257.3,27922.0,254.3935,256.5371,254.3935,256.5371,27922.0
2025-04-01 11:00:00,257.19,258.24,257.19,257.81,8121.0,256.4275,257.4743,256.4275,257.0456,8121.0
2025-04-01 11:30:00,257.8,258.17,257.57,258.11,10439.0,257.0357,257.4046,256.8063,257.3447,10439.0
2025-04-01 12:00:00,258.09,258.74,257.83,257.84,22138.0,257.3248,257.9729,257.0656,257.0755,22138.0
2025-04-01 12:30:00,257.79,258.03,257.17,257.99,15108.0,257.0257,257.265,256.4075,257.2251,15108.0
2025-04-01 13:00:00,257.91,257.94,257.12,257.14,7550.0,257.1453,257.1752,256.3577,256.3776,7550.0
2025-04-01 13:30:00,257.35,257.57,256.96,256.96,30425.0,256.587,256.8063,256.1981,256.1981,30425.0
2025-04-01 14:00:00,257.03,257.05,255.82,255.9,29957.0,256.2679,256.2879,255.0615,255.1413,29957.0
2025-04-01 14:30:00,255.88,256.41,255.7,256.35,18217.0,255.1213,255.6498,254.9419,255.5899,18217.0
2025-04-01 15:00:00,256.26,256.98,256.26,256.79,11167.0,255.5002,256.2181,255.5002,256.0286,11167.0
2025-04-01 15:30:00,256.66,258.1,256.66,257.88,34455.0,255.899,257.3348,255.899,257.1154,34455.0
2025-04-02 09:30:00,255.31,257.33,255.15,256.95,32968.0,254.553,256.567,254.3935,256.1882,32968.0
2025-04-02 10:00:00,256.88,257.93,256.88,257.93,7974.0,256.1184,257.1653,256.1184,257.1653,7974.0
2025-04-02 10:30:00,257.9,258.51,257.74,258.51,8812.0,257.1354,257.7435,256.9758,257.7435,8812.0
2025-04-02 11:00:00,258.42,259.18,257.92,259.09,10295.0,257.6538,258.4116,257.1553,258.3218,10295.0
2025-04-02 11:30:00,259.01,259.19,258.19,258.53,5379.0,258.2421,258.4215,257.4245,257.7635,5379.0
2025-04-02 12:00:00,258.55,259.44,258.54,259.43,3288.0,257.7834,258.6708,257.7735,258.6608,3288.0
2025-04-02 12:30:00,259.56,260.23,259.2,260.03,28320.0,258.7904,259.4584,258.4315,259.259,28320.0
2025-04-02 13:00:00,260.15,260.73,260.15,260.41,9348.0,259.3787,259.957,259.3787,259.6379,9348.0
2025-04-02 13:30:00,260.22,260.23,259.06,259.22,18664.0,259.4485,259.4584,258.2919,258.4514,18664.0
2025-04-02 14:00:00,259.34,259.5,258.18,258.18,27918.0,258.5711,258.7306,257.4145,257.4145,27918.0
2025-04-02 14:30:00,257.95,259.09,257.95,258.09,5410.0,257.1852,258.3218,257.1852,257.3248,5410.0
2025-04-02 15:00:00,258.36,259.01,258.28,259.01,13606.0,257.594,258.2421,257.5142,258.2421,13606.0
2025-04-02 15:30:00,258.81,260.04,258.71,259.66,13858.0,258.0427,259.269,257.943,258.8901,13858.0
2025-04-03 09:30:00,250.53,251.89,250.21,250.52,65859.0,249.7872,251.1432,249.4682,249.7772,65859.0
2025-04-03 10:00:00,250.35,250.54,248.96,249.62,49207.0,249.6077,249.7972,248.2219,248.8799,49207.0
2025-04-03 10:30:00,249.78,249.91,248.25,248.28,99744.0,249.0394,249.169,247.514,247.5439,99744.0
2025-04-03 11:00:00,248.34,249.39,248.0,249.0,73261.0,247.6037,248.6506,247.2647,248.2617,73261.0
2025-04-03 11:30:00,249.01,250.03,249.01,249.84,42420.0,248.2717,249.2887,248.2717,249.0993,42420.0
2025-04-03 12:00:00,249.82,250.92,249.82,250.75,47742.0,249.0793,250.176,249.0793,250.0066,47742.0
2025-04-03 12:30:00,250.85,250.85,249.64,249.8,30143.0,250.1063,250.1063,248.8998,249.0594,30143.0
2025-04-03 13:00:00,249.83,250.15,249.12,249.31,101483.0,249.0893,249.4083,248.3814,248.5708,101483.0
2025-04-03 13:30:00,249.21,249.92,249.07,249.13,65186.0,248.4711,249.179,248.3315,248.3914,65186.0
2025-04-03 14:00:00,249.08,249.35,248.41,248.49,39203.0,248.3415,248.6107,247.6735,247.7533,39203.0
2025-04-03 14:30:00,248.64,249.24,248.19,249.16,113755.0,247.9028,248.501,247.4541,248.4213,113755.0
2025-04-03 15:00:00,248.9,249.12,247.58,247.77,114590.0,248.162,248.3814,246.846,247.0354,114590.0
2025-04-03 15:30:00,247.79,248.04,246.85,247.01,98251.0,247.0553,247.3046,246.1181,246.2776,98251.0
2025-04-04 09:30:00,240.46,241.45,238.53,240.5,109899.0,239.7471,240.7341,237.8228,239.7869,109899.0
2025-04-04 10:00:00,240.41,240.41,237.19,237.19,198203.0,239.6972,239.6972,236.4868,236.4868,198203.0
2025-04-04 10:30:00,237.27,237.67,234.27,236.81,102811.0,236.5665,236.9653,233.5754,236.1079,102811.0
2025-04-04 11:00:00,236.69,240.0,236.48,237.24,212469.0,235.9882,239.2884,235.7789,236.5366,212469.0
2025-04-04 11:30:00,237.26,238.11,236.25,236.46,83507.0,236.5565,237.404,235.5495,235.7589,83507.0
2025-04-04 12:00:00,236.56,237.56,235.17,235.35,73399.0,235.8586,236.8557,234.4727,234.6522,73399.0
2025-04-04 12:30:00,235.38,236.2,234.71,235.3,166848.0,234.6821,235.4997,234.0141,234.6024,166848.0
2025-04-04 13:00:00,235.29,235.85,233.57,234.87,107976.0,234.5924,235.1507,232.8775,234.1736,107976.0
2025-04-04 13:30:00,234.67,236.35,234.17,236.34,128129.0,233.9742,235.6492,233.4757,235.6393,128129.0
2025-04-04 14:00:00,236.51,236.91,233.67,233.68,134692.0,235.8088,236.2076,232.9772,232.9872,134692.0
2025-04-04 14:30:00,233.86,233.86,232.17,233.25,181097.0,233.1666,233.1666,231.4816,232.5584,181097.0
2025-04-04 15:00:00,233.29,235.16,232.57,234.62,119157.0,232.5983,234.4628,231.8805,233.9244,119157.0
2025-04-04 15:30:00,234.33,236.05,232.03,232.22,240162.0,233.6352,235.3501,231.3421,231.5315,240162.0
2025-04-07 09:30:00,224.31,227.93,221.4,227.78,187903.0,223.6449,227.2542,220.7436,227.1047,187903.0
2025-04-07 10:00:00,227.54,240.27,226.75,229.03,181867.0,226.8654,239.5576,226.0777,228.351,181867.0
2025-04-07 10:30:00,228.98,233.81,226.76,232.7,143735.0,228.3011,233.1168,226.0877,232.0101,143735.0
2025-04-07 11:00:00,232.26,234.08,226.41,226.82,103035.0,231.5714,233.386,225.7387,226.1475,103035.0
2025-04-07 11:30:00,227.15,231.38,227.14,229.58,66090.0,226.4765,230.694,226.4666,228.8993,66090.0
2025-04-07 12:00:00,229.4,229.87,227.5,229.49,94108.0,228.7199,229.1885,226.8255,228.8096,94108.0
2025-04-07 12:30:00,229.34,230.46,227.33,227.83,119023.0,228.66,229.7767,226.656,227.1545,119023.0
2025-04-07 13:00:00,227.69,232.41,227.69,232.28,123264.0,227.0149,231.7209,227.0149,231.5913,123264.0
2025-04-07 13:30:00,232.37,234.05,230.73,233.82,104935.0,231.681,233.3561,230.0459,233.1267,104935.0
2025-04-07 14:00:00,233.96,234.39,231.88,232.04,220552.0,233.2663,233.6951,231.1925,231.352,220552.0
2025-04-07 14:30:00,232.39,233.42,230.81,231.21,167568.0,231.701,232.7279,230.1257,230.5245,167568.0
2025-04-07 15:00:00,231.2,232.58,229.81,230.09,127188.0,230.5145,231.8904,229.1286,229.4078,127188.0
2025-04-07 15:30:00,230.13,232.71,230.13,231.76,273306.0,229.4477,232.02,229.4477,231.0729,273306.0
2025-04-08 09:30:00,239.72,240.46,238.16,240.28,143004.0,239.0093,239.7471,237.4539,239.5676,143004.0
2025-04-08 10:00:00,240.16,241.24,240.0,240.84,34396.0,239.448,240.5247,239.2884,240.1259,34396.0
2025-04-08 10:30:00,240.56,240.88,238.05,238.12,36803.0,239.8468,240.1658,237.3442,237.414,36803.0
2025-04-08 11:00:00,238.04,238.69,236.3,236.32,74818.0,237.3342,237.9823,235.5994,235.6193,74818.0
2025-04-08 11:30:00,236.31,238.17,236.31,237.5,41985.0,235.6094,237.4639,235.6094,236.7958,41985.0
2025-04-08 12:00:00,237.34,237.6,235.25,236.13,72684.0,236.6363,236.8955,234.5525,235.4299,72684.0
2025-04-08 12:30:00,236.35,236.44,233.22,233.22,88539.0,235.6492,235.739,232.5285,232.5285,88539.0
2025-04-08 13:00:00,233.18,233.62,230.85,230.98,97156.0,232.4886,232.9273,230.1656,230.2952,97156.0
2025-04-08 13:30:00,230.88,233.85,230.82,232.99,67538.0,230.1955,233.1567,230.1356,232.2992,67538.0
2025-04-08 14:00:00,232.85,233.08,230.82,230.82,62126.0,232.1596,232.3889,230.1356,230.1356,62126.0
2025-04-08 14:30:00,231.1,233.22,230.45,230.62,162976.0,230.4148,232.5285,229.7667,229.9362,162976.0
2025-04-08 15:00:00,230.61,230.73,227.19,228.7,195994.0,229.9263,230.0459,226.5164,228.0219,195994.0
2025-04-08 15:30:00,228.56,228.62,225.0,228.38,322249.0,227.8823,227.9422,224.3329,227.7029,322249.0
2025-04-09 09:30:00,227.0,230.52,226.82,229.91,80764.0,226.327,229.8365,226.1475,229.2283,80764.0
2025-04-09 10:00:00,229.99,231.44,228.42,229.47,77704.0,229.3081,230.7538,227.7428,228.7896,77704.0
2025-04-09 10:30:00,229.35,230.51,226.66,226.66,109694.0,228.67,229.8266,225.988,225.988,109694.0
2025-04-09 11:00:00,226.63,229.58,226.56,228.93,56787.0,225.9581,228.8993,225.8883,228.2512,56787.0
2025-04-09 11:30:00,228.89,229.42,227.54,227.96,64197.0,228.2114,228.7398,226.8654,227.2841,64197.0
2025-04-09 12:00:00,227.71,229.97,227.42,229.38,41937.0,227.0349,229.2882,226.7457,228.6999,41937.0
2025-04-09 12:30:00,229.3,230.9,229.17,230.44,41179.0,228.6201,230.2154,228.4905,229.7568,41179.0
2025-04-09 13:00:00,230.44,245.3,228.77,240.87,93745.0,229.7568,244.5727,228.0917,240.1558,93745.0
2025-04-09 13:30:00,240.65,246.19,240.58,246.09,145207.0,239.9365,245.4601,239.8667,245.3604,145207.0
2025-04-09 14:00:00,246.1,248.16,244.4,247.64,88728.0,245.3703,247.4242,243.6754,246.9058,88728.0
2025-04-09 14:30:00,247.62,248.17,244.11,244.11,38580.0,246.8858,247.4342,243.3862,243.3862,38580.0
2025-04-09 15:00:00,244.25,249.15,243.8,248.65,160162.0,243.5258,248.4113,243.0772,247.9128,160162.0
2025-04-09 15:30:00,248.77,251.12,248.14,249.83,46213.0,248.0324,250.3755,247.4043,249.0893,46213.0
2025-04-10 09:30:00,244.79,245.25,243.05,243.24,85069.0,244.0642,244.5229,242.3294,242.5188,85069.0
2025-04-10 10:00:00,243.46,243.9,242.03,242.78,37981.0,242.7382,243.1769,241.3124,242.0602,37981.0
2025-04-10 10:30:00,243.05,244.43,242.0,242.0,63261.0,242.3294,243.7053,241.2825,241.2825,63261.0
2025-04-10 11:00:00,242.07,242.93,241.05,241.09,23857.0,241.3523,242.2097,240.3353,240.3752,23857.0
2025-04-10 11:30:00,240.98,240.98,238.24,238.48,37359.0,240.2655,240.2655,237.5336,237.7729,37359.0
2025-04-10 12:00:00,238.51,239.13,234.28,235.21,66638.0,237.8028,238.421,233.5854,234.5126,66638.0
2025-04-10 12:30:00,236.15,239.17,236.14,239.17,27780.0,235.4498,238.4609,235.4399,238.4609,27780.0
2025-04-10 13:00:00,239.25,240.88,235.84,238.65,44112.0,238.5406,240.1658,235.1408,237.9424,44112.0
2025-04-10 13:30:00,238.85,241.52,238.54,241.28,31904.0,238.1418,240.8039,237.8328,240.5646,31904.0
2025-04-10 14:00:00,241.03,242.96,239.28,242.95,44084.0,240.3154,242.2396,238.5706,242.2297,44084.0
2025-04-10 14:30:00,243.0,243.61,240.7,242.09,43377.0,242.2795,242.8877,239.9863,241.3722,43377.0
2025-04-10 15:00:00,241.82,243.32,240.29,240.29,88889.0,241.103,242.5986,239.5776,239.5776,88889.0
2025-04-10 15:30:00,240.12,242.09,238.34,241.44,115821.0,239.4081,241.3722,237.6333,240.7242,115821.0
2025-04-11 09:30:00,240.68,243.05,239.73,242.12,63724.0,239.9664,242.3294,239.0192,241.4021,63724.0
2025-04-11 10:00:00,241.82,242.88,239.29,239.41,42725.0,241.103,242.1599,238.5805,238.7002,42725.0
2025-04-11 10:30:00,239.65,242.01,239.65,240.56,30685.0,238.9395,241.2925,238.9395,239.8468,30685.0
2025-04-11 11:00:00,240.37,242.48,239.64,240.47,34389.0,239.6573,241.7611,238.9295,239.757,34389.0
2025-04-11 11:30:00,240.34,242.06,240.23,241.96,30487.0,239.6274,241.3423,239.5177,241.2426,30487.0
2025-04-11 12:00:00,242.24,243.01,241.85,242.32,32792.0,241.5218,242.2895,241.1329,241.6015,32792.0
2025-04-11 12:30:00,242.49,244.94,242.49,244.58,26752.0,241.771,244.2138,241.771,243.8548,26752.0
2025-04-11 13:00:00,244.52,244.91,243.54,243.72,21954.0,243.795,244.1839,242.8179,242.9974,21954.0
2025-04-11 13:30:00,243.7,246.6,243.16,245.59,34686.0,242.9775,245.8689,242.4391,244.8619,34686.0
2025-04-11 14:00:00,245.7,245.86,244.45,245.07,25841.0,244.9715,245.1311,243.7252,244.3434,25841.0
2025-04-11 14:30:00,245.26,245.64,244.66,244.72,47589.0,244.5328,244.9117,243.9346,243.9944,47589.0
2025-04-11 15:00:00,244.89,246.28,244.89,245.81,24608.0,244.1639,245.5498,244.1639,245.0812,24608.0
2025-04-11 15:30:00,245.82,246.12,245.33,245.56,107214.0,245.0912,245.3903,244.6026,244.8319,107214.0
2025-04-14 09:30:00,250.37,250.38,248.12,248.67,39467.0,249.6277,249.6376,247.3844,247.9327,39467.0
2025-04-14 10:00:00,248.61,249.9,248.28,249.17,24572.0,247.8729,249.1591,247.5439,248.4312,24572.0
2025-04-14 10:30:00,249.04,250.07,249.04,249.58,246947.0,248.3016,249.3286,248.3016,248.84,246947.0
2025-04-14 11:00:00,249.49,249.6,247.68,247.68,38945.0,248.7503,248.86,246.9457,246.9457,38945.0
2025-04-14 11:30:00,247.56,248.08,246.08,246.38,16958.0,246.826,247.3445,245.3504,245.6495,16958.0
2025-04-14 12:00:00,246.18,247.22,245.38,246.43,36922.0,245.4501,246.487,244.6525,245.6994,36922.0
2025-04-14 12:30:00,246.35,247.26,246.16,246.16,79788.0,245.6196,246.5269,245.4302,245.4302,79788.0
2025-04-14 13:00:00,246.12,247.8,246.12,247.14,25778.0,245.3903,247.0653,245.3903,246.4073,25778.0
2025-04-14 13:30:00,247.0,247.99,246.67,247.82,14982.0,246.2677,247.2547,245.9386,247.0852,14982.0
2025-04-14 14:00:00,247.83,248.48,247.69,248.44,62815.0,247.0952,247.7433,246.9556,247.7034,62815.0
2025-04-14 14:30:00,248.33,248.87,248.33,248.61,14299.0,247.5937,248.1321,247.5937,247.8729,14299.0
2025-04-14 15:00:00,248.81,249.39,248.71,248.94,29646.0,248.0723,248.6506,247.9726,248.2019,29646.0
2025-04-14 15:30:00,248.93,249.13,247.55,247.77,28272.0,248.1919,248.3914,246.816,247.0354,28272.0
2025-04-15 09:30:00,248.16,249.48,247.96,249.23,30464.0,247.4242,248.7403,247.2248,248.4911,30464.0
2025-04-15 10:00:00,249.04,249.82,247.64,247.78,30632.0,248.3016,249.0793,246.9058,247.0454,30632.0
2025-04-15 10:30:00,248.02,249.1,248.02,248.75,27087.0,247.2846,248.3614,247.2846,248.0125,27087.0
2025-04-15 11:00:00,248.87,249.2,248.44,248.45,12367.0,248.1321,248.4611,247.7034,247.7134,12367.0
2025-04-15 11:30:00,248.79,248.81,248.12,248.43,17059.0,248.0524,248.0723,247.3844,247.6934,17059.0
2025-04-15 12:00:00,248.98,249.03,248.54,248.88,13333.0,248.2418,248.2917,247.8031,248.1421,13333.0
2025-04-15 12:30:00,248.84,248.89,247.65,247.82,10650.0,248.1022,248.1521,246.9157,247.0852,10650.0
2025-04-15 13:00:00,247.81,248.19,247.13,247.35,8724.0,247.0753,247.4541,246.3973,246.6166,8724.0
2025-04-15 13:30:00,247.56,247.89,247.14,247.36,26003.0,246.826,247.155,246.4073,246.6266,26003.0
2025-04-15 14:00:00,247.72,247.72,246.97,247.16,62432.0,246.9855,246.9855,246.2378,246.4272,62432.0
2025-04-15 14:30:00,247.43,247.88,247.25,247.79,15792.0,246.6964,247.1451,246.5169,247.0553,15792.0
2025-04-15 15:00:00,247.51,248.0,247.35,247.56,16869.0,246.7762,247.2647,246.6166,246.826,16869.0
2025-04-15 15:30:00,247.6,247.69,247.15,247.27,30886.0,246.8659,246.9556,246.4172,246.5369,30886.0
2025-04-16 09:30:00,244.47,245.42,243.75,243.76,52066.0,243.7452,244.6924,243.0273,243.0373,52066.0
2025-04-16 10:00:00,243.81,244.66,243.64,244.62,15037.0,243.0871,243.9346,242.9176,243.8947,15037.0
2025-04-16 10:30:00,244.39,245.07,244.39,244.83,18037.0,243.6654,244.3434,243.6654,244.1041,18037.0
2025-04-16 11:00:00,244.99,246.04,244.55,245.86,22347.0,244.2636,245.3105,243.8249,245.1311,22347.0
2025-04-16 11:30:00,245.7,245.72,244.45,244.51,12923.0,244.9715,244.9915,243.7252,243.7851,12923.0
2025-04-16 12:00:00,244.47,244.59,244.25,244.43,34399.0,243.7452,243.8648,243.5258,243.7053,34399.0
2025-04-16 12:30:00,244.37,244.69,244.04,244.34,49076.0,243.6455,243.9645,243.3164,243.6156,49076.0
2025-04-16 13:00:00,244.01,244.51,243.89,244.51,11803.0,243.2865,243.7851,243.1669,243.7851,11803.0
2025-04-16 13:30:00,244.5,244.5,240.96,241.03,46382.0,243.7751,243.7751,240.2456,240.3154,46382.0
2025-04-16 14:00:00,241.04,242.26,241.03,241.97,49435.0,240.3253,241.5417,240.3154,241.2526,49435.0
2025-04-16 14:30:00,241.77,241.85,240.5,240.5,31856.0,241.0532,241.1329,239.7869,239.7869,31856.0
2025-04-16 15:00:00,240.46,240.6,239.31,239.35,33311.0,239.7471,239.8866,238.6005,238.6404,33311.0
2025-04-16 15:30:00,239.7,241.99,239.7,241.86,65572.0,238.9893,241.2725,238.9893,241.1429,65572.0
2025-04-17 09:30:00,242.92,243.44,242.22,242.92,36876.0,242.1998,242.7182,241.5018,242.1998,36876.0
2025-04-17 10:00:00,243.16,243.4,241.61,241.62,27547.0,242.4391,242.6783,240.8937,240.9036,27547.0
2025-04-17 10:30:00,241.52,242.0,241.03,241.56,24660.0,240.8039,241.2825,240.3154,240.8438,24660.0
2025-04-17 11:00:00,241.66,243.24,241.61,242.19,24859.0,240.9435,242.5188,240.8937,241.4719,24859.0
2025-04-17 11:30:00,242.26,243.13,242.24,242.31,12792.0,241.5417,242.4091,241.5218,241.5916,12792.0
2025-04-17 12:00:00,242.38,243.57,242.1,243.46,44801.0,241.6614,242.8478,241.3822,242.7382,44801.0
2025-04-17 12:30:00,243.47,243.93,242.85,243.74,26167.0,242.7481,243.2068,242.13,243.0173,26167.0
2025-04-17 13:00:00,243.81,243.92,242.7,242.71,15559.0,243.0871,243.1968,241.9804,241.9904,15559.0
2025-04-17 13:30:00,242.74,243.84,242.74,243.54,65204.0,242.0203,243.117,242.0203,242.8179,65204.0
2025-04-17 14:00:00,243.6,244.19,243.56,243.84,11298.0,242.8778,243.466,242.8379,243.117,11298.0
2025-04-17 14:30:00,243.94,244.15,243.22,243.22,56973.0,243.2167,243.4261,242.4989,242.4989,56973.0
2025-04-17 15:00:00,243.1,243.22,242.28,242.88,51254.0,242.3792,242.4989,241.5617,242.1599,51254.0
2025-04-17 15:30:00,242.83,243.01,241.86,242.21,23659.0,242.11,242.2895,241.1429,241.4919,23659.0
2025-04-21 09:30:00,239.83,239.84,238.25,238.25,44888.0,239.1189,239.1289,237.5436,237.5436,44888.0
2025-04-21 10:00:00,238.03,238.03,236.99,237.09,46072.0,237.3243,237.3243,236.2873,236.3871,46072.0
2025-04-21 10:30:00,237.13,237.72,236.59,236.7,19154.0,236.4269,237.0152,235.8885,235.9982,19154.0
2025-04-21 11:00:00,236.74,236.86,235.95,235.96,30943.0,236.0381,236.1577,235.2504,235.2604,30943.0
2025-04-21 11:30:00,235.9,236.03,234.98,235.06,21442.0,235.2006,235.3302,234.2833,234.3631,21442.0
2025-04-21 12:00:00,235.11,235.59,235.11,235.29,21755.0,234.4129,234.8915,234.4129,234.5924,21755.0
2025-04-21 12:30:00,235.3,236.05,235.05,235.08,39245.0,234.6024,235.3501,234.3531,234.383,39245.0
2025-04-21 13:00:00,235.11,235.31,234.36,234.5,49166.0,234.4129,234.6123,233.6651,233.8047,49166.0
2025-04-21 13:30:00,234.53,234.78,233.96,234.02,33292.0,233.8346,234.0839,233.2663,233.3262,33292.0
2025-04-21 14:00:00,234.0,234.48,233.84,234.48,40503.0,233.3062,233.7848,233.1467,233.7848,40503.0
2025-04-21 14:30:00,234.52,234.81,233.95,234.01,58472.0,233.8247,234.1138,233.2564,233.3162,58472.0
2025-04-21 15:00:00,233.96,235.06,233.96,234.65,89647.0,233.2663,234.3631,233.2663,233.9543,89647.0
2025-04-21 15:30:00,234.72,236.67,234.72,236.36,60755.0,234.0241,235.9683,234.0241,235.6592,60755.0
2025-04-22 09:30:00,239.13,240.24,238.79,240.03,38677.0,238.421,239.5277,238.082,239.3183,38677.0
2025-04-22 10:00:00,240.14,240.78,240.06,240.41,14202.0,239.428,240.0661,239.3482,239.6972,14202.0
2025-04-22 10:30:00,240.53,241.36,240.32,241.35,20632.0,239.8169,240.6444,239.6075,240.6344,20632.0
2025-04-22 11:00:00,241.45,241.86,241.45,241.52,7698.0,240.7341,241.1429,240.7341,240.8039,7698.0
2025-04-22 11:30:00,241.42,242.22,240.94,242.22,44026.0,240.7042,241.5018,240.2256,241.5018,44026.0
2025-04-22 12:00:00,242.43,243.5,242.41,243.26,27197.0,241.7112,242.778,241.6913,242.5388,27197.0
2025-04-22 12:30:00,243.17,243.35,242.44,242.66,35589.0,242.449,242.6285,241.7212,241.9405,35589.0
2025-04-22 13:00:00,242.67,243.14,240.3,240.3,74380.0,241.9505,242.4191,239.5875,239.5875,74380.0
2025-04-22 13:30:00,240.39,240.97,240.05,240.26,39287.0,239.6773,240.2555,239.3383,239.5477,39287.0
2025-04-22 14:00:00,240.06,241.79,240.06,241.79,16860.0,239.3482,241.0731,239.3482,241.0731,16860.0
2025-04-22 14:30:00,241.81,242.53,241.76,242.34,15014.0,241.0931,241.8109,241.0432,241.6215,15014.0
2025-04-22 15:00:00,242.35,242.4,241.24,241.38,39494.0,241.6315,241.6813,240.5247,240.6643,39494.0
2025-04-22 15:30:00,241.34,242.65,241.13,242.45,72419.0,240.6245,241.9306,240.4151,241.7312,72419.0
2025-04-23 09:30:00,248.79,250.75,248.36,249.98,97858.0,248.0524,250.0066,247.6236,249.2388,97858.0
2025-04-23 10:00:00,250.31,250.92,248.92,250.28,13036.0,249.5679,250.176,248.182,249.5379,13036.0
2025-04-23 10:30:00,250.37,250.68,249.71,249.78,6897.0,249.6277,249.9368,248.9696,249.0394,6897.0
2025-04-23 11:00:00,249.74,250.03,247.53,247.63,23280.0,248.9995,249.2887,246.7961,246.8958,23280.0
2025-04-23 11:30:00,247.76,248.02,246.6,247.33,14127.0,247.0254,247.2846,245.8689,246.5967,14127.0
2025-04-23 12:00:00,247.35,247.36,245.9,246.77,9568.0,246.6166,246.6266,245.1709,246.0384,9568.0
2025-04-23 12:30:00,246.82,247.82,246.71,247.67,15527.0,246.0882,247.0852,245.9785,246.9357,15527.0
2025-04-23 13:00:00,247.77,248.23,246.88,248.0,11808.0,247.0354,247.494,246.148,247.2647,11808.0
2025-04-23 13:30:00,247.54,247.92,246.89,247.91,10176.0,246.8061,247.1849,246.158,247.175,10176.0
2025-04-23 14:00:00,247.78,247.96,247.07,247.24,22394.0,247.0454,247.2248,246.3375,246.507,22394.0
2025-04-23 14:30:00,246.97,247.39,246.6,246.84,22196.0,246.2378,246.6565,245.8689,246.1081,22196.0
2025-04-23 15:00:00,246.8,247.02,245.81,246.09,44979.0,246.0683,246.2876,245.0812,245.3604,44979.0
2025-04-23 15:30:00,246.05,247.18,245.79,246.37,47507.0,245.3205,246.4471,245.0613,245.6395,47507.0
2025-04-24 09:30:00,247.12,248.43,246.46,248.38,23740.0,246.3873,247.6934,245.7293,247.6436,23740.0
2025-04-24 10:00:00,248.42,249.62,248.21,249.62,21392.0,247.6835,248.8799,247.4741,248.8799,21392.0
2025-04-24 10:30:00,249.62,250.06,249.1,249.72,26794.0,248.8799,249.3186,248.3614,248.9796,26794.0
2025-04-24 11:00:00,249.67,250.39,249.49,249.68,14627.0,248.9298,249.6476,248.7503,248.9397,14627.0
2025-04-24 11:30:00,249.5,250.34,249.49,250.1,17617.0,248.7603,249.5978,248.7503,249.3585,17617.0
2025-04-24 12:00:00,249.92,250.84,249.71,250.72,37935.0,249.179,250.0963,248.9696,249.9766,37935.0
2025-04-24 12:30:00,250.65,251.19,250.62,251.13,10847.0,249.9068,250.4452,249.8769,250.3854,10847.0
2025-04-24 13:00:00,251.03,251.03,250.49,250.9,9100.0,250.2857,250.2857,249.7473,250.1561,9100.0
2025-04-24 13:30:00,250.97,251.12,250.65,251.08,6247.0,250.2259,250.3755,249.9068,250.3356,6247.0
2025-04-24 14:00:00,251.14,251.5,251.0,251.23,11352.0,250.3954,250.7543,250.2558,250.4851,11352.0
2025-04-24 14:30:00,251.27,251.77,251.27,251.49,13927.0,250.525,251.0235,250.525,250.7444,13927.0
2025-04-24 15:00:00,251.44,251.44,250.71,250.93,8945.0,250.6945,250.6945,249.9667,250.186,8945.0
2025-04-24 15:30:00,251.07,252.0,251.01,251.67,13516.0,250.3256,251.2528,250.2658,250.9238,13516.0
2025-04-25 09:30:00,251.89,252.34,251.05,251.07,31328.0,251.1432,251.5918,250.3057,250.3256,31328.0
2025-04-25 10:00:00,251.16,252.38,250.62,250.76,16274.0,250.4153,251.6317,249.8769,250.0165,16274.0
2025-04-25 10:30:00,250.85,251.82,250.85,251.4,9107.0,250.1063,251.0734,250.1063,250.6546,9107.0
2025-04-25 11:00:00,251.77,252.1,251.69,251.71,8759.0,251.0235,251.3525,250.9438,250.9637,8759.0
2025-04-25 11:30:00,251.69,252.07,251.31,252.01,23492.0,250.9438,251.3226,250.5649,251.2628,23492.0
2025-04-25 12:00:00,252.01,252.64,252.01,252.56,14479.0,251.2628,251.8909,251.2628,251.8112,14479.0
2025-04-25 12:30:00,252.54,252.89,252.5,252.89,7016.0,251.7912,252.1402,251.7514,252.1402,7016.0
2025-04-25 13:00:00,252.94,253.77,252.89,253.77,17443.0,252.1901,253.0176,252.1402,253.0176,17443.0
2025-04-25 13:30:00,253.72,253.72,252.01,252.33,31986.0,252.9677,252.9677,251.2628,251.5819,31986.0
2025-04-25 14:00:00,252.35,253.34,252.24,253.08,7430.0,251.6018,252.5889,251.4921,252.3296,7430.0
2025-04-25 14:30:00,253.26,253.67,253.03,253.29,8767.0,252.5091,252.9179,252.2798,252.539,8767.0
2025-04-25 15:00:00,253.26,253.56,253.15,253.21,5108.0,252.5091,252.8082,252.3994,252.4593,5108.0
2025-04-25 15:30:00,253.05,253.71,252.8,253.61,44479.0,252.2997,252.9578,252.0505,252.8581,44479.0
2025-04-28 09:30:00,254.0,254.91,253.45,253.48,38388.0,253.2469,254.1542,252.6985,252.7285,38388.0
2025-04-28 10:00:00,253.45,254.18,253.26,253.83,15884.0,252.6985,253.4264,252.5091,253.0774,15884.0
2025-04-28 10:30:00,253.44,254.18,253.38,253.6,36405.0,252.6886,253.4264,252.6288,252.8481,36405.0
2025-04-28 11:00:00,253.74,253.79,252.26,252.26,21931.0,252.9877,253.0375,251.5121,251.5121,21931.0
2025-04-28 11:30:00,251.98,252.62,251.98,252.27,10444.0,251.2329,251.871,251.2329,251.522,10444.0
2025-04-28 12:00:00,251.81,251.84,251.38,251.45,13554.0,251.0634,251.0933,250.6347,250.7045,13554.0
2025-04-28 12:30:00,251.65,252.01,251.54,251.54,7580.0,250.9039,251.2628,250.7942,250.7942,7580.0
2025-04-28 13:00:00,251.69,251.69,251.27,251.31,6666.0,250.9438,250.9438,250.525,250.5649,6666.0
2025-04-28 13:30:00,251.15,252.23,251.03,252.23,4256.0,250.4054,251.4822,250.2857,251.4822,4256.0
2025-04-28 14:00:00,252.23,252.71,252.17,252.61,9955.0,251.4822,251.9607,251.4223,251.861,9955.0
2025-04-28 14:30:00,252.68,252.85,252.47,252.75,9403.0,251.9308,252.1003,251.7215,252.0006,9403.0
2025-04-28 15:00:00,252.77,253.66,252.72,253.66,7374.0,252.0206,252.9079,251.9707,252.9079,7374.0
2025-04-28 15:30:00,253.53,254.37,253.4,253.82,24113.0,252.7783,253.6158,252.6487,253.0675,24113.0
2025-04-29 09:30:00,253.06,254.09,252.7,253.55,29497.0,252.3097,253.3366,251.9508,252.7983,29497.0
2025-04-29 10:00:00,253.52,254.57,253.17,253.17,13417.0,252.7683,253.8152,252.4194,252.4194,13417.0
2025-04-29 10:30:00,253.48,254.71,253.48,254.7,7176.0,252.7285,253.9548,252.7285,253.9448,7176.0
2025-04-29 11:00:00,254.74,254.86,254.02,254.49,14722.0,253.9847,254.1044,253.2669,253.7355,14722.0
2025-04-29 11:30:00,254.4,254.66,253.95,254.2,17543.0,253.6457,253.905,253.1971,253.4463,17543.0
2025-04-29 12:00:00,254.24,254.98,254.23,254.57,12263.0,253.4862,254.224,253.4762,253.8152,12263.0
2025-04-29 12:30:00,254.67,254.85,253.68,253.79,15861.0,253.9149,254.0944,252.9279,253.0375,15861.0
2025-04-29 13:00:00,253.85,254.65,253.81,254.65,10803.0,253.0974,253.895,253.0575,253.895,10803.0
2025-04-29 13:30:00,254.66,255.72,254.62,255.66,37160.0,253.905,254.9618,253.8651,254.902,37160.0
2025-04-29 14:00:00,255.57,255.81,255.32,255.53,12054.0,254.8123,255.0516,254.563,254.7724,12054.0
2025-04-29 14:30:00,255.67,255.77,255.31,255.35,20703.0,254.912,255.0117,254.553,254.5929,20703.0
2025-04-29 15:00:00,255.37,255.73,255.33,255.49,31506.0,254.6129,254.9718,254.573,254.7325,31506.0
2025-04-29 15:30:00,255.52,255.76,255.19,255.32,37956.0,254.7624,255.0017,254.4334,254.563,37956.0
2025-04-30 09:30:00,252.22,252.22,249.46,249.62,22974.0,251.4722,251.4722,248.7204,248.8799,22974.0
2025-04-30 10:00:00,249.55,251.63,249.55,251.63,13066.0,248.8101,250.8839,248.8101,250.8839,13066.0
2025-04-30 10:30:00,251.7,252.19,251.17,252.19,8455.0,250.9537,251.4423,250.4253,251.4423,8455.0
2025-04-30 11:00:00,252.03,253.21,252.03,252.88,11805.0,251.2828,252.4593,251.2828,252.1302,11805.0
2025-04-30 11:30:00,252.88,253.25,252.82,253.09,22834.0,252.1302,252.4991,252.0704,252.3396,22834.0
2025-04-30 12:00:00,253.05,253.45,252.39,252.52,9899.0,252.2997,252.6985,251.6417,251.7713,9899.0
2025-04-30 12:30:00,252.8,253.1,252.74,253.0,4590.0,252.0505,252.3496,251.9907,252.2499,4590.0
2025-04-30 13:00:00,253.31,253.31,252.28,253.23,10773.0,252.559,252.559,251.532,252.4792,10773.0
2025-04-30 13:30:00,253.38,253.82,253.24,253.67,11226.0,252.6288,253.0675,252.4892,252.9179,11226.0
2025-04-30 14:00:00,253.58,254.67,253.33,253.47,36863.0,252.8282,253.9149,252.5789,252.7185,36863.0
2025-04-30 14:30:00,253.56,253.81,252.97,253.24,10518.0,252.8082,253.0575,252.22,252.4892,10518.0
2025-04-30 15:00:00,253.32,253.74,253.18,253.37,15898.0,252.5689,252.9877,252.4293,252.6188,15898.0
2025-04-30 15:30:00,253.31,256.25,253.09,255.32,48251.0,252.559,255.4902,252.3396,254.563,48251.0
2025-05-01 09:30:00,258.35,258.58,257.43,257.43,31010.0,257.584,257.8133,256.6667,256.6667,31010.0
2025-05-01 10:00:00,257.75,258.97,257.47,258.95,102330.0,256.9858,258.2022,256.7066,258.1822,102330.0
2025-05-01 10:30:00,258.92,259.52,258.59,259.47,32838.0,258.1523,258.7506,257.8233,258.7007,32838.0
2025-05-01 11:00:00,259.4,259.91,259.39,259.58,23167.0,258.6309,259.1394,258.6209,258.8104,23167.0
2025-05-01 11:30:00,259.44,259.44,257.96,258.25,31854.0,258.6708,258.6708,257.1952,257.4843,31854.0
2025-05-01 12:00:00,258.2,258.57,257.75,258.17,10106.0,257.4345,257.8034,256.9858,257.4046,10106.0
2025-05-01 12:30:00,258.09,258.38,257.65,257.81,10033.0,257.3248,257.6139,256.8861,257.0456,10033.0
2025-05-01 13:00:00,257.98,258.88,257.98,258.5,6310.0,257.2151,258.1124,257.2151,257.7336,6310.0
2025-05-01 13:30:00,258.63,258.73,258.14,258.28,3174.0,257.8632,257.9629,257.3746,257.5142,3174.0
2025-05-01 14:00:00,258.31,259.08,258.3,258.8,20762.0,257.5441,258.3119,257.5342,258.0327,20762.0
2025-05-01 14:30:00,258.84,259.19,258.8,258.8,17942.0,258.0726,258.4215,258.0327,258.0327,17942.0
2025-05-01 15:00:00,258.7,258.94,258.42,258.91,5576.0,257.933,258.1723,257.6538,258.1424,5576.0
2025-05-01 15:30:00,258.9,259.09,256.99,257.2,526954.0,258.1324,258.3218,256.2281,256.4374,526954.0
2025-05-02 09:30:00,260.1,260.45,259.22,259.55,30117.0,259.3288,259.6778,258.4514,258.7805,30117.0
2025-05-02 10:00:00,259.7,260.79,259.57,260.79,15678.0,258.93,260.0168,258.8004,260.0168,15678.0
2025-05-02 10:30:00,260.86,260.86,260.26,260.51,10089.0,260.0866,260.0866,259.4884,259.7376,10089.0
2025-05-02 11:00:00,260.73,260.8,260.16,260.19,7868.0,259.957,260.0268,259.3887,259.4186,7868.0
2025-05-02 11:30:00,260.06,260.95,260.06,260.95,12429.0,259.2889,260.1763,259.2889,260.1763,12429.0
2025-05-02 12:00:00,260.94,261.64,260.94,261.44,20961.0,260.1663,260.8643,260.1663,260.6649,20961.0
2025-05-02 12:30:00,261.36,261.73,261.35,261.44,14473.0,260.5851,260.954,260.5751,260.6649,14473.0
2025-05-02 13:00:00,261.41,261.5,261.0,261.23,7958.0,260.6349,260.7247,260.2262,260.4555,7958.0
2025-05-02 13:30:00,261.17,261.44,261.12,261.31,13036.0,260.3957,260.6649,260.3458,260.5352,13036.0
2025-05-02 14:00:00,261.57,261.68,261.5,261.58,6964.0,260.7945,260.9041,260.7247,260.8044,6964.0
2025-05-02 14:30:00,261.6,261.86,261.0,261.27,12564.0,260.8244,261.0836,260.2262,260.4954,12564.0
2025-05-02 15:00:00,261.21,261.6,260.86,261.52,15089.0,260.4355,260.8244,260.0866,260.7446,15089.0
2025-05-02 15:30:00,261.48,261.53,260.79,261.05,22728.0,260.7047,260.7546,260.0168,260.276,22728.0
2025-05-05 09:30:00,259.04,259.52,258.85,259.45,27881.0,258.272,258.7506,258.0825,258.6808,27881.0
2025-05-05 10:00:00,259.61,259.89,259.21,259.7,14545.0,258.8403,259.1195,258.4415,258.93,14545.0
2025-05-05 10:30:00,259.66,260.38,259.45,260.3,20382.0,258.8901,259.608,258.6808,259.5282,20382.0
2025-05-05 11:00:00,260.36,260.41,260.09,260.16,74161.0,259.5881,259.6379,259.3189,259.3887,74161.0
2025-05-05 11:30:00,260.27,260.34,259.78,260.32,16071.0,259.4983,259.5681,259.0098,259.5482,16071.0
2025-05-05 12:00:00,260.32,260.69,260.32,260.69,7442.0,259.5482,259.9171,259.5482,259.9171,7442.0
2025-05-05 12:30:00,260.65,260.75,260.42,260.63,23584.0,259.8772,259.9769,259.6479,259.8573,23584.0
2025-05-05 13:00:00,260.47,260.58,260.32,260.44,14139.0,259.6977,259.8074,259.5482,259.6678,14139.0
2025-05-05 13:30:00,260.47,260.75,260.46,260.66,8948.0,259.6977,259.9769,259.6878,259.8872,8948.0
2025-05-05 14:00:00,260.61,260.96,260.61,260.86,20906.0,259.8373,260.1863,259.8373,260.0866,20906.0
2025-05-05 14:30:00,260.97,261.09,260.74,260.74,33747.0,260.1963,260.3159,259.9669,259.9669,33747.0
2025-05-05 15:00:00,260.66,260.66,260.17,260.2,10603.0,259.8872,259.8872,259.3986,259.4285,10603.0
2025-05-05 15:30:00,260.23,260.43,259.44,259.61,20244.0,259.4584,259.6579,258.6708,258.8403,20244.0
2025-05-06 09:30:00,257.18,257.69,256.57,256.89,24698.0,256.4175,256.926,255.8093,256.1283,24698.0
2025-05-06 10:00:00,256.67,258.32,256.65,258.13,11460.0,255.909,257.5541,255.8891,257.3647,11460.0
2025-05-06 10:30:00,258.26,258.56,258.19,258.34,4071.0,257.4943,257.7934,257.4245,257.574,4071.0
2025-05-06 11:00:00,258.56,258.77,258.24,258.69,433115.0,257.7934,258.0028,257.4743,257.923,433115.0
2025-05-06 11:30:00,258.74,258.87,258.09,258.09,7847.0,257.9729,258.1025,257.3248,257.3248,7847.0
2025-05-06 12:00:00,258.21,259.47,258.05,258.27,31674.0,257.4444,258.7007,257.2849,257.5043,31674.0
2025-05-06 12:30:00,258.29,258.61,257.64,257.64,5163.0,257.5242,257.8432,256.8761,256.8761,5163.0
2025-05-06 13:00:00,257.65,258.26,257.65,257.86,65345.0,256.8861,257.4943,256.8861,257.0955,65345.0
2025-05-06 13:30:00,257.9,257.97,257.19,257.32,7804.0,257.1354,257.2051,256.4275,256.5571,7804.0
2025-05-06 14:00:00,257.29,258.2,257.28,258.18,11054.0,256.5272,257.4345,256.5172,257.4145,11054.0
2025-05-06 14:30:00,258.2,258.45,257.97,258.45,13968.0,257.4345,257.6837,257.2051,257.6837,13968.0
2025-05-06 15:00:00,258.42,258.42,258.04,258.38,7885.0,257.6538,257.6538,257.2749,257.6139,7885.0
2025-05-06 15:30:00,258.39,258.57,257.43,257.43,27023.0,257.6239,257.8034,256.6667,256.6667,27023.0
2025-05-07 09:30:00,257.98,258.64,257.76,258.64,44906.0,257.2151,257.8732,256.9958,257.8732,44906.0
2025-05-07 10:00:00,258.47,258.87,258.47,258.83,36252.0,257.7037,258.1025,257.7037,258.0626,36252.0
2025-05-07 10:30:00,258.81,258.88,257.69,257.75,10718.0,258.0427,258.1124,256.926,256.9858,10718.0
2025-05-07 11:00:00,257.47,257.71,257.2,257.47,10255.0,256.7066,256.9459,256.4374,256.7066,10255.0
2025-05-07 11:30:00,257.41,258.03,257.4,257.9,4314.0,256.6468,257.265,256.6368,257.1354,4314.0
2025-05-07 12:00:00,257.88,258.11,257.61,257.73,11352.0,257.1154,257.3447,256.8462,256.9659,11352.0
2025-05-07 12:30:00,257.61,258.56,257.6,258.51,40961.0,256.8462,257.7934,256.8362,257.7435,40961.0
2025-05-07 13:00:00,258.5,258.71,258.38,258.53,12705.0,257.7336,257.943,257.6139,257.7635,12705.0
2025-05-07 13:30:00,258.53,258.53,257.54,257.78,14705.0,257.7635,257.7635,256.7764,257.0157,14705.0
2025-05-07 14:00:00,257.33,258.09,256.25,256.9,11209.0,256.567,257.3248,255.4902,256.1383,11209.0
2025-05-07 14:30:00,257.21,258.46,256.76,258.35,23597.0,256.4474,257.6937,255.9987,257.584,23597.0
2025-05-07 15:00:00,258.01,258.38,257.06,257.07,20174.0,257.245,257.6139,256.2978,256.3078,20174.0
2025-05-07 15:30:00,257.17,259.64,256.84,258.56,62294.0,256.4075,258.8702,256.0785,257.7934,62294.0
2025-05-08 09:30:00,260.65,260.65,259.72,259.94,27045.0,259.8772,259.8772,258.95,259.1693,27045.0
2025-05-08 10:00:00,260.19,260.19,259.28,260.01,16791.0,259.4186,259.4186,258.5113,259.2391,16791.0
2025-05-08 10:30:00,260.11,260.29,258.85,259.14,12077.0,259.3388,259.5183,258.0825,258.3717,12077.0
2025-05-08 11:00:00,259.1,261.24,259.07,260.81,47518.0,258.3318,260.4655,258.3019,260.0367,47518.0
2025-05-08 11:30:00,260.94,262.41,260.62,261.92,99395.0,260.1663,261.632,259.8473,261.1434,99395.0
2025-05-08 12:00:00,262.02,262.46,262.01,262.07,8222.0,261.2431,261.6818,261.2332,261.293,8222.0
2025-05-08 12:30:00,262.09,262.74,262.08,262.66,7994.0,261.3129,261.961,261.303,261.8812,7994.0
2025-05-08 13:00:00,262.52,262.56,262.29,262.33,7444.0,261.7417,261.7815,261.5123,261.5522,7444.0
2025-05-08 13:30:00,262.35,262.35,261.61,261.63,9948.0,261.5722,261.5722,260.8344,260.8543,9948.0
2025-05-08 14:00:00,261.57,262.02,261.47,261.8,18449.0,260.7945,261.2431,260.6948,261.0238,18449.0
2025-05-08 14:30:00,261.87,262.23,261.86,261.95,7334.0,261.0936,261.4525,261.0836,261.1733,7334.0
2025-05-08 15:00:00,261.85,262.32,261.6,262.21,21380.0,261.0736,261.5422,260.8244,261.4326,21380.0
2025-05-08 15:30:00,262.2,262.23,260.13,260.27,66846.0,261.4226,261.4525,259.3587,259.4983,66846.0
2025-05-09 09:30:00,261.21,261.53,260.83,261.32,22366.0,260.4355,260.7546,260.0567,260.5452,22366.0
2025-05-09 10:00:00,261.41,261.48,259.89,260.02,4218.0,260.6349,260.7047,259.1195,259.2491,4218.0
2025-05-09 10:30:00,260.18,260.25,259.38,260.12,10544.0,259.4086,259.4784,258.611,259.3488,10544.0
2025-05-09 11:00:00,260.14,260.45,259.8,260.17,11082.0,259.3687,259.6778,259.0297,259.3986,11082.0
2025-05-09 11:30:00,260.07,260.57,259.87,260.38,13208.0,259.2989,259.7974,259.0995,259.608,13208.0
2025-05-09 12:00:00,260.4,260.4,259.66,260.04,31681.0,259.6279,259.6279,258.8901,259.269,31681.0
2025-05-09 12:30:00,259.78,260.1,259.54,259.6,8441.0,259.0098,259.3288,258.7705,258.8303,8441.0
2025-05-09 13:00:00,259.64,259.97,259.41,259.82,18735.0,258.8702,259.1992,258.6409,259.0497,18735.0
2025-05-09 13:30:00,259.75,260.47,259.66,260.46,15854.0,258.9799,259.6977,258.8901,259.6878,15854.0
2025-05-09 14:00:00,260.4,260.4,259.98,260.1,7633.0,259.6279,259.6279,259.2092,259.3288,7633.0
2025-05-09 14:30:00,259.99,260.34,259.98,260.18,6900.0,259.2192,259.5681,259.2092,259.4086,6900.0
2025-05-09 15:00:00,260.23,260.69,260.23,260.33,9557.0,259.4584,259.9171,259.4584,259.5581,9557.0
2025-05-09 15:30:00,260.29,260.34,259.92,259.95,24793.0,259.5183,259.5681,259.1494,259.1793,24793.0
2025-05-12 09:30:00,268.09,268.09,266.45,266.63,35553.0,267.2951,267.2951,265.66,265.8395,35553.0
2025-05-12 10:00:00,266.64,267.35,266.23,266.33,21615.0,265.8494,266.5573,265.4407,265.5404,21615.0
2025-05-12 10:30:00,266.24,267.27,265.92,266.78,15979.0,265.4506,266.4776,265.1316,265.989,15979.0
2025-05-12 11:00:00,266.72,267.06,266.45,266.58,17521.0,265.9292,266.2682,265.66,265.7896,17521.0
2025-05-12 11:30:00,266.7,266.88,266.35,266.36,19152.0,265.9093,266.0887,265.5603,265.5703,19152.0
2025-05-12 12:00:00,266.35,267.12,266.32,266.95,10151.0,265.5603,266.328,265.5304,266.1585,10151.0
2025-05-12 12:30:00,266.93,267.69,266.92,267.66,6086.0,266.1386,266.8963,266.1286,266.8664,6086.0
2025-05-12 13:00:00,267.75,268.31,267.64,267.8,18482.0,266.9561,267.5145,266.8465,267.006,18482.0
2025-05-12 13:30:00,267.9,268.11,267.78,267.98,15424.0,267.1057,267.3151,266.9861,267.1855,15424.0
2025-05-12 14:00:00,267.98,268.2,267.85,268.14,11382.0,267.1855,267.4048,267.0559,267.345,11382.0
2025-05-12 14:30:00,268.18,268.39,267.94,267.97,14292.0,267.3849,267.5943,267.1456,267.1755,14292.0
2025-05-12 15:00:00,267.84,268.2,267.82,267.89,9877.0,267.0459,267.4048,267.0259,267.0957,9877.0
2025-05-12 15:30:00,267.84,268.55,267.59,268.53,70841.0,267.0459,267.7538,266.7966,267.7338,70841.0
2025-05-13 09:30:00,268.94,269.77,268.59,269.67,26667.0,268.1426,268.9702,267.7937,268.8705,26667.0
2025-05-13 10:00:00,269.75,270.77,269.75,270.56,12183.0,268.9502,269.9672,268.9502,269.7578,12183.0
2025-05-13 10:30:00,270.4,270.65,270.15,270.55,17190.0,269.5983,269.8476,269.349,269.7478,17190.0
2025-05-13 11:00:00,270.49,271.0,270.43,270.98,8854.0,269.688,270.1965,269.6282,270.1766,8854.0
2025-05-13 11:30:00,270.87,271.18,270.77,270.88,7989.0,270.0669,270.376,269.9672,270.0769,7989.0
2025-05-13 12:00:00,270.83,270.91,270.6,270.89,6314.0,270.027,270.1068,269.7977,270.0868,6314.0
2025-05-13 12:30:00,270.88,271.13,270.71,271.11,10418.0,270.0769,270.3261,269.9074,270.3062,10418.0
2025-05-13 13:00:00,271.0,271.18,270.9,271.16,19779.0,270.1965,270.376,270.0968,270.356,19779.0
2025-05-13 13:30:00,271.18,271.48,270.99,270.99,16513.0,270.376,270.6751,270.1865,270.1865,16513.0
2025-05-13 14:00:00,270.99,271.15,270.8,270.99,10827.0,270.1865,270.3461,269.9971,270.1865,10827.0
2025-05-13 14:30:00,270.98,271.32,270.8,271.28,11532.0,270.1766,270.5156,269.9971,270.4757,11532.0
2025-05-13 15:00:00,271.18,271.43,271.16,271.21,16355.0,270.376,270.6252,270.356,270.4059,16355.0
2025-05-13 15:30:00,271.24,271.49,270.47,270.56,36928.0,270.4358,270.6851,269.6681,269.7578,36928.0
2025-05-14 09:30:00,271.11,271.51,270.36,270.75,23034.0,270.3062,270.705,269.5584,269.9473,23034.0
2025-05-14 10:00:00,270.87,270.92,270.45,270.76,9843.0,270.0669,270.1168,269.6481,269.9572,9843.0
2025-05-14 10:30:00,270.8,270.95,270.53,270.89,5501.0,269.9971,270.1467,269.7279,270.0868,5501.0
2025-05-14 11:00:00,270.7,271.04,270.12,271.04,44320.0,269.8974,270.2364,269.3191,270.2364,44320.0
2025-05-14 11:30:00,271.02,271.19,270.9,271.09,10676.0,270.2165,270.386,270.0968,270.2862,10676.0
2025-05-14 12:00:00,271.04,271.21,270.94,271.01,9016.0,270.2364,270.4059,270.1367,270.2065,9016.0
2025-05-14 12:30:00,271.04,271.27,270.71,270.76,11165.0,270.2364,270.4657,269.9074,269.9572,11165.0
2025-05-14 13:00:00,270.71,270.75,270.02,270.27,11869.0,269.9074,269.9473,269.2194,269.4687,11869.0
2025-05-14 13:30:00,270.22,270.76,270.22,270.75,10454.0,269.4188,269.9572,269.4188,269.9473,10454.0
2025-05-14 14:00:00,270.7,270.85,270.4,270.4,8022.0,269.8974,270.047,269.5983,269.5983,8022.0
2025-05-14 14:30:00,270.62,271.01,270.62,270.81,7516.0,269.8176,270.2065,269.8176,270.0071,7516.0
2025-05-14 15:00:00,270.79,270.92,270.37,270.5,27406.0,269.9871,270.1168,269.5684,269.698,27406.0
2025-05-14 15:30:00,270.69,271.08,270.32,270.74,20998.0,269.8874,270.2763,269.5185,269.9373,20998.0
2025-05-15 09:30:00,269.99,270.25,269.66,270.13,21527.0,269.1895,269.4487,268.8605,269.3291,21527.0
2025-05-15 10:00:00,270.21,270.56,269.88,270.02,9355.0,269.4089,269.7578,269.0798,269.2194,9355.0
2025-05-15 10:30:00,269.93,270.27,269.73,270.26,21095.0,269.1297,269.4687,268.9303,269.4587,21095.0
2025-05-15 11:00:00,270.26,271.28,270.26,271.18,16178.0,269.4587,270.4757,269.4587,270.376,16178.0
2025-05-15 11:30:00,270.99,271.58,270.99,271.34,3747.0,270.1865,270.7748,270.1865,270.5355,3747.0
2025-05-15 12:00:00,271.52,271.85,271.33,271.43,43094.0,270.715,271.044,270.5255,270.6252,43094.0
2025-05-15 12:30:00,271.54,271.88,271.41,271.87,3793.0,270.7349,271.0739,270.6053,271.0639,3793.0
2025-05-15 13:00:00,272.0,272.32,271.91,272.21,6761.0,271.1935,271.5126,271.1038,271.4029,6761.0
2025-05-15 13:30:00,272.18,272.18,271.79,271.82,7416.0,271.373,271.373,270.9842,271.0141,7416.0
2025-05-15 14:00:00,271.83,271.85,271.28,271.62,8025.0,271.0241,271.044,270.4757,270.8147,8025.0
2025-05-15 14:30:00,271.87,272.0,271.72,271.81,7802.0,271.0639,271.1935,270.9144,271.0041,7802.0
2025-05-15 15:00:00,271.84,271.9,271.22,271.3,34352.0,271.034,271.0938,270.4159,270.4956,34352.0
2025-05-15 15:30:00,271.57,272.08,271.47,272.02,17561.0,270.7648,271.2733,270.6651,271.2135,17561.0
2025-05-16 09:30:00,272.58,272.58,271.95,272.43,26402.0,271.7718,271.7718,271.1437,271.6223,26402.0
2025-05-16 10:00:00,272.37,272.59,272.09,272.31,15236.0,271.5625,271.7818,271.2833,271.5026,15236.0
2025-05-16 10:30:00,272.17,272.27,271.58,272.1,12797.0,271.363,271.4627,270.7748,271.2933,12797.0
2025-05-16 11:00:00,272.23,272.38,272.17,272.32,6447.0,271.4229,271.5724,271.363,271.5126,6447.0
2025-05-16 11:30:00,272.5,272.65,272.39,272.46,14807.0,271.6921,271.8416,271.5824,271.6522,14807.0
2025-05-16 12:00:00,272.38,272.88,272.37,272.84,5825.0,271.5724,272.0709,271.5625,272.0311,5825.0
2025-05-16 12:30:00,272.92,273.05,272.74,272.91,8825.0,272.1108,272.2404,271.9314,272.1009,8825.0
2025-05-16 13:00:00,272.94,273.39,272.94,273.31,4836.0,272.1308,272.5794,272.1308,272.4997,4836.0
2025-05-16 13:30:00,273.43,273.47,273.07,273.18,3917.0,272.6193,272.6592,272.2604,272.37,3917.0
2025-05-16 14:00:00,273.2,273.43,273.14,273.43,5465.0,272.39,272.6193,272.3302,272.6193,5465.0
2025-05-16 14:30:00,273.37,273.7,273.36,273.55,23529.0,272.5595,272.8885,272.5495,272.739,23529.0
2025-05-16 15:00:00,273.66,273.83,273.6,273.63,12048.0,272.8486,273.0181,272.7888,272.8187,12048.0
2025-05-16 15:30:00,273.63,273.93,273.36,273.89,19122.0,272.8187,273.1178,272.5495,273.0779,19122.0
2025-05-19 09:30:00,271.03,272.51,271.03,272.47,13240.0,270.2264,271.702,270.2264,271.6622,13240.0
2025-05-19 10:00:00,272.56,273.41,272.43,272.99,28087.0,271.7519,272.5994,271.6223,272.1806,28087.0
2025-05-19 10:30:00,272.86,273.21,272.71,272.87,4266.0,272.051,272.4,271.9014,272.061,4266.0
2025-05-19 11:00:00,272.81,273.17,272.81,272.97,8510.0,272.0011,272.3601,272.0011,272.1607,8510.0
2025-05-19 11:30:00,273.07,273.57,273.07,273.37,14164.0,272.2604,272.7589,272.2604,272.5595,14164.0
2025-05-19 12:00:00,273.34,273.78,273.32,273.78,8774.0,272.5296,272.9683,272.5096,272.9683,8774.0
2025-05-19 12:30:00,273.64,274.09,273.56,273.99,2779.0,272.8287,273.2774,272.7489,273.1776,2779.0
2025-05-19 13:00:00,274.06,274.47,274.06,274.31,6024.0,273.2474,273.6562,273.2474,273.4967,6024.0
2025-05-19 13:30:00,274.16,274.38,273.95,273.95,17339.0,273.3471,273.5665,273.1378,273.1378,17339.0
2025-05-19 14:00:00,273.83,273.99,273.52,273.66,5333.0,273.0181,273.1776,272.709,272.8486,5333.0
2025-05-19 14:30:00,273.66,273.94,273.66,273.92,5505.0,272.8486,273.1278,272.8486,273.1079,5505.0
2025-05-19 15:00:00,273.95,274.03,273.38,273.57,12155.0,273.1378,273.2175,272.5695,272.7589,12155.0
2025-05-19 15:30:00,273.57,274.28,273.57,274.24,25351.0,272.7589,273.4668,272.7589,273.4269,25351.0
2025-05-20 09:30:00,273.24,273.53,272.93,273.09,31987.0,272.4299,272.719,272.1208,272.2803,31987.0
2025-05-20 10:00:00,273.22,273.42,273.02,273.06,7930.0,272.4099,272.6093,272.2105,272.2504,7930.0
2025-05-20 10:30:00,273.21,273.7,273.15,273.25,8859.0,272.4,272.8885,272.3401,272.4398,8859.0
2025-05-20 11:00:00,273.09,273.54,273.09,273.39,6126.0,272.2803,272.729,272.2803,272.5794,6126.0
2025-05-20 11:30:00,273.47,273.49,273.08,273.38,6351.0,272.6592,272.6791,272.2703,272.5695,6351.0
2025-05-20 12:00:00,273.41,273.41,272.93,273.17,4789.0,272.5994,272.5994,272.1208,272.3601,4789.0
2025-05-20 12:30:00,273.19,273.5,273.16,273.44,15671.0,272.38,272.6891,272.3501,272.6293,15671.0
2025-05-20 13:00:00,273.42,273.63,273.4,273.51,6769.0,272.6093,272.8187,272.5894,272.6991,6769.0
2025-05-20 13:30:00,273.48,273.48,273.17,273.28,6330.0,272.6692,272.6692,272.3601,272.4698,6330.0
2025-05-20 14:00:00,273.25,273.34,272.23,272.27,11556.0,272.4398,272.5296,271.4229,271.4627,11556.0
2025-05-20 14:30:00,272.25,272.6,272.2,272.32,6498.0,271.4428,271.7918,271.393,271.5126,6498.0
2025-05-20 15:00:00,272.28,272.61,271.77,272.6,15930.0,271.4727,271.8017,270.9642,271.7918,15930.0
2025-05-20 15:30:00,272.54,273.23,272.54,273.2,17815.0,271.7319,272.4199,271.7319,272.39,17815.0
2025-05-21 09:30:00,271.31,272.14,271.31,271.94,21626.0,270.5056,271.3331,270.5056,271.1337,21626.0
2025-05-21 10:00:00,272.0,272.56,271.81,271.83,30907.0,271.1935,271.7519,271.0041,271.0241,30907.0
2025-05-21 10:30:00,271.88,272.18,271.44,272.18,6275.0,271.0739,271.373,270.6352,271.373,6275.0
2025-05-21 11:00:00,272.24,272.97,272.14,272.88,9498.0,271.4328,272.1607,271.3331,272.0709,9498.0
2025-05-21 11:30:00,272.82,272.93,272.57,272.83,5610.0,272.0111,272.1208,271.7619,272.0211,5610.0
2025-05-21 12:00:00,272.74,272.96,272.69,272.73,4468.0,271.9314,272.1507,271.8815,271.9214,4468.0
2025-05-21 12:30:00,272.85,273.11,272.71,272.74,8160.0,272.041,272.3003,271.9014,271.9314,8160.0
2025-05-21 13:00:00,272.73,272.74,269.45,269.45,43446.0,271.9214,271.9314,268.6511,268.6511,43446.0
2025-05-21 13:30:00,269.4,270.81,269.1,270.14,30010.0,268.6013,270.0071,268.3021,269.3391,30010.0
2025-05-21 14:00:00,270.22,270.24,269.25,269.84,15631.0,269.4188,269.4388,268.4517,269.04,15631.0
2025-05-21 14:30:00,269.78,270.1,269.11,269.32,14203.0,268.9801,269.2992,268.3121,268.5215,14203.0
2025-05-21 15:00:00,269.21,269.36,268.2,268.35,24350.0,268.4118,268.5614,267.4048,267.5544,24350.0
2025-05-21 15:30:00,268.49,269.42,268.45,268.71,39048.0,267.694,268.6212,267.6541,267.9133,39048.0
2025-05-22 09:30:00,268.67,269.41,268.23,269.4,40231.0,267.8734,268.6112,267.4347,268.6013,40231.0
2025-05-22 10:00:00,269.41,269.79,268.64,268.79,12311.0,268.6112,268.9901,267.8435,267.9931,12311.0
2025-05-22 10:30:00,268.79,268.81,268.17,268.77,5663.0,267.9931,268.013,267.3749,267.9731,5663.0
2025-05-22 11:00:00,268.85,269.11,268.57,268.8,8148.0,268.0529,268.3121,267.7737,268.003,8148.0
2025-05-22 11:30:00,268.78,269.4,268.75,269.23,7785.0,267.9831,268.6013,267.9532,268.4318,7785.0
2025-05-22 12:00:00,269.34,269.9,269.34,269.5,16262.0,268.5414,269.0998,268.5414,268.701,16262.0
2025-05-22 12:30:00,269.36,269.45,268.85,268.85,5639.0,268.5614,268.6511,268.0529,268.0529,5639.0
2025-05-22 13:00:00,268.92,269.6,268.63,269.59,11176.0,268.1227,268.8007,267.8335,268.7907,11176.0
2025-05-22 13:30:00,269.49,270.01,269.49,269.97,5253.0,268.691,269.2094,268.691,269.1696,5253.0
2025-05-22 14:00:00,269.81,270.13,269.75,270.0,15480.0,269.01,269.3291,268.9502,269.1995,15480.0
2025-05-22 14:30:00,269.94,270.2,269.81,270.12,21645.0,269.1397,269.3989,269.01,269.3191,21645.0
2025-05-22 15:00:00,270.18,270.43,270.1,270.41,12445.0,269.3789,269.6282,269.2992,269.6083,12445.0
2025-05-22 15:30:00,270.4,270.4,268.64,268.79,33287.0,269.5983,269.5983,267.8435,267.9931,33287.0
2025-05-23 09:30:00,265.35,266.37,265.35,265.94,35197.0,264.5633,265.5802,264.5633,265.1515,35197.0
2025-05-23 10:00:00,266.05,266.81,266.02,266.3,19963.0,265.2612,266.0189,265.2313,265.5104,19963.0
2025-05-23 10:30:00,266.43,266.89,266.14,266.15,10080.0,265.6401,266.0987,265.3509,265.3609,10080.0
2025-05-23 11:00:00,266.27,266.69,265.96,266.69,8228.0,265.4805,265.8993,265.1715,265.8993,8228.0
2025-05-23 11:30:00,266.68,267.22,266.51,266.51,17625.0,265.8893,266.4277,265.7198,265.7198,17625.0
2025-05-23 12:00:00,266.47,266.98,266.28,266.94,34245.0,265.6799,266.1884,265.4905,266.1486,34245.0
2025-05-23 12:30:00,266.66,267.13,266.5,266.96,9972.0,265.8694,266.338,265.7099,266.1685,9972.0
2025-05-23 13:00:00,266.99,267.9,266.97,267.89,27522.0,266.1984,267.1057,266.1785,267.0957,27522.0
2025-05-23 13:30:00,267.87,268.02,267.48,267.7,10757.0,267.0758,267.2253,266.6869,266.9063,10757.0
2025-05-23 14:00:00,267.82,268.19,267.45,267.66,70604.0,267.0259,267.3948,266.657,266.8664,70604.0
2025-05-23 14:30:00,267.8,268.05,267.57,267.7,12694.0,267.006,267.2553,266.7767,266.9063,12694.0
2025-05-23 15:00:00,267.66,268.03,267.12,267.27,40944.0,266.8664,267.2353,266.328,266.4776,40944.0
2025-05-23 15:30:00,267.37,267.82,266.73,266.96,34670.0,266.5773,267.0259,265.9392,266.1685,34670.0
2025-05-27 09:30:00,270.05,270.34,269.5,270.31,30380.0,269.2493,269.5385,268.701,269.5086,30380.0
2025-05-27 10:00:00,270.38,271.19,270.37,271.08,14533.0,269.5784,270.386,269.5684,270.2763,14533.0
2025-05-27 10:30:00,271.14,271.31,270.97,271.08,4545.0,270.3361,270.5056,270.1666,270.2763,4545.0
2025-05-27 11:00:00,271.17,271.5,271.12,271.5,7163.0,270.366,270.695,270.3162,270.695,7163.0
2025-05-27 11:30:00,271.44,271.58,271.35,271.53,6035.0,270.6352,270.7748,270.5455,270.7249,6035.0
2025-05-27 12:00:00,271.62,271.85,271.62,271.82,8908.0,270.8147,271.044,270.8147,271.0141,8908.0
2025-05-27 12:30:00,271.75,272.33,271.74,272.04,14000.0,270.9443,271.5226,270.9343,271.2334,14000.0
2025-05-27 13:00:00,271.99,272.23,271.99,272.14,5856.0,271.1836,271.4229,271.1836,271.3331,5856.0
2025-05-27 13:30:00,272.05,272.51,272.03,272.51,8559.0,271.2434,271.702,271.2235,271.702,8559.0
2025-05-27 14:00:00,272.54,272.57,272.26,272.31,14675.0,271.7319,271.7619,271.4528,271.5026,14675.0
2025-05-27 14:30:00,272.37,272.4,272.19,272.23,4121.0,271.5625,271.5924,271.383,271.4229,4121.0
2025-05-27 15:00:00,272.16,272.35,272.1,272.2,11150.0,271.3531,271.5425,271.2933,271.393,11150.0
2025-05-27 15:30:00,272.18,272.46,271.98,272.46,15182.0,271.373,271.6522,271.1736,271.6522,15182.0
2025-05-28 09:30:00,272.76,273.29,272.34,272.34,23040.0,271.9513,272.4797,271.5325,271.5325,23040.0
2025-05-28 10:00:00,272.52,272.54,272.05,272.12,5682.0,271.712,271.7319,271.2434,271.3132,5682.0
2025-05-28 10:30:00,272.05,272.13,271.74,271.77,9005.0,271.2434,271.3232,270.9343,270.9642,9005.0
2025-05-28 11:00:00,271.85,272.07,271.64,271.74,7200.0,271.044,271.2633,270.8346,270.9343,7200.0
2025-05-28 11:30:00,271.69,271.85,271.57,271.57,9409.0,270.8845,271.044,270.7648,270.7648,9409.0
2025-05-28 12:00:00,271.65,272.01,271.65,271.99,7058.0,270.8446,271.2035,270.8446,271.1836,7058.0
2025-05-28 12:30:00,271.94,272.14,271.9,272.03,4438.0,271.1337,271.3331,271.0938,271.2235,4438.0
2025-05-28 13:00:00,272.02,272.33,271.99,272.2,8736.0,271.2135,271.5226,271.1836,271.393,8736.0
2025-05-28 13:30:00,272.17,272.17,271.83,272.02,24506.0,271.363,271.363,271.0241,271.2135,24506.0
2025-05-28 14:00:00,271.94,272.24,271.94,272.1,6003.0,271.1337,271.4328,271.1337,271.2933,6003.0
2025-05-28 14:30:00,272.13,272.19,271.19,271.92,16919.0,271.3232,271.383,270.386,271.1138,16919.0
2025-05-28 15:00:00,271.88,272.34,271.84,271.84,23508.0,271.0739,271.5325,271.034,271.034,23508.0
2025-05-28 15:30:00,271.86,271.86,270.69,271.05,15696.0,271.054,271.054,269.8874,270.2464,15696.0
2025-05-29 09:30:00,273.68,273.68,272.21,272.67,28131.0,272.8686,272.8686,271.4029,271.8616,28131.0
2025-05-29 10:00:00,272.68,272.75,271.43,272.03,9454.0,271.8715,271.9413,270.6252,271.2235,9454.0
2025-05-29 10:30:00,272.26,272.51,271.82,272.51,3690.0,271.4528,271.702,271.0141,271.702,3690.0
2025-05-29 11:00:00,272.51,272.51,271.91,272.34,8498.0,271.702,271.702,271.1038,271.5325,8498.0
2025-05-29 11:30:00,271.57,271.86,270.64,270.65,15750.0,270.7648,271.054,269.8376,269.8476,15750.0
2025-05-29 12:00:00,270.7,271.71,270.26,271.63,9824.0,269.8974,270.9044,269.4587,270.8246,9824.0
2025-05-29 12:30:00,271.79,272.09,271.61,272.09,11513.0,270.9842,271.2833,270.8047,271.2833,11513.0
2025-05-29 13:00:00,272.14,272.27,271.77,271.82,8301.0,271.3331,271.4627,270.9642,271.0141,8301.0
2025-05-29 13:30:00,271.78,271.92,271.39,271.39,5103.0,270.9742,271.1138,270.5854,270.5854,5103.0
2025-05-29 14:00:00,271.42,271.67,271.03,271.14,7107.0,270.6153,270.8645,270.2264,270.3361,7107.0
2025-05-29 14:30:00,271.16,271.83,271.16,271.49,34382.0,270.356,271.0241,270.356,270.6851,34382.0
2025-05-29 15:00:00,271.65,271.87,271.32,271.77,24110.0,270.8446,271.0639,270.5156,270.9642,24110.0
2025-05-29 15:30:00,271.62,272.29,271.57,272.0,25563.0,270.8147,271.4827,270.7648,271.1935,25563.0
2025-05-30 09:30:00,271.55,271.55,270.42,270.78,27386.0,270.7449,270.7449,269.6182,269.9772,27386.0
2025-05-30 10:00:00,270.79,271.92,270.79,271.84,27400.0,269.9871,271.1138,269.9871,271.034,27400.0
2025-05-30 10:30:00,271.82,272.06,271.46,271.48,9181.0,271.0141,271.2534,270.6551,270.6751,9181.0
2025-05-30 11:00:00,271.51,271.78,271.27,271.75,7738.0,270.705,270.9742,270.4657,270.9443,7738.0
2025-05-30 11:30:00,271.68,271.68,270.89,271.22,11791.0,270.8745,270.8745,270.0868,270.4159,11791.0
2025-05-30 12:00:00,271.04,271.43,269.66,269.74,26535.0,270.2364,270.6252,268.8605,268.9402,26535.0
2025-05-30 12:30:00,269.81,269.9,269.03,269.31,23757.0,269.01,269.0998,268.2324,268.5115,23757.0
2025-05-30 13:00:00,269.37,270.19,269.32,270.18,9018.0,268.5713,269.3889,268.5215,269.3789,9018.0
2025-05-30 13:30:00,270.16,270.56,270.1,270.18,9260.0,269.359,269.7578,269.2992,269.3789,9260.0
2025-05-30 14:00:00,270.23,271.44,270.23,271.3,27041.0,269.4288,270.6352,269.4288,270.4956,27041.0
2025-05-30 14:30:00,271.34,271.56,271.12,271.5,7685.0,270.5355,270.7549,270.3162,270.695,7685.0
2025-05-30 15:00:00,271.49,272.53,271.49,272.39,38793.0,270.6851,271.722,270.6851,271.5824,38793.0
2025-05-30 15:30:00,272.34,272.66,271.82,271.88,65175.0,271.5325,271.8516,271.0141,271.0739,65175.0
2025-06-02 09:30:00,271.31,272.09,270.65,270.66,23997.0,270.5056,271.2833,269.8476,269.8575,23997.0
2025-06-02 10:00:00,270.43,271.52,269.97,271.51,14109.0,269.6282,270.715,269.1696,270.705,14109.0
2025-06-02 10:30:00,271.53,271.92,271.35,271.86,13981.0,270.7249,271.1138,270.5455,271.054,13981.0
2025-06-02 11:00:00,271.93,272.01,271.48,271.55,17811.0,271.1238,271.2035,270.6751,270.7449,17811.0
2025-06-02 11:30:00,271.55,272.19,271.36,272.06,7740.0,270.7449,271.383,270.5554,271.2534,7740.0
2025-06-02 12:00:00,271.92,272.12,271.79,271.8,3865.0,271.1138,271.3132,270.9842,270.9941,3865.0
2025-06-02 12:30:00,271.96,272.22,271.79,272.21,3753.0,271.1537,271.4129,270.9842,271.4029,3753.0
2025-06-02 13:00:00,272.36,272.51,272.11,272.12,4086.0,271.5525,271.702,271.3032,271.3132,4086.0
2025-06-02 13:30:00,272.23,272.24,272.12,272.19,6989.0,271.4229,271.4328,271.3132,271.383,6989.0
2025-06-02 14:00:00,272.16,272.92,272.04,272.91,23569.0,271.3531,272.1108,271.2334,272.1009,23569.0
2025-06-02 14:30:00,272.89,273.07,272.82,273.05,6588.0,272.0809,272.2604,272.0111,272.2404,6588.0
2025-06-02 15:00:00,273.15,273.41,273.03,273.28,7889.0,272.3401,272.5994,272.2205,272.4698,7889.0
2025-06-02 15:30:00,273.22,273.48,273.01,273.4,17625.0,272.4099,272.6692,272.2006,272.5894,17625.0
2025-06-03 09:30:00,273.39,273.71,273.28,273.44,18336.0,272.5794,272.8985,272.4698,272.6293,18336.0
2025-06-03 10:00:00,273.52,274.0,273.45,274.0,5084.0,272.709,273.1876,272.6392,273.1876,5084.0
2025-06-03 10:30:00,273.97,274.28,273.76,274.28,4304.0,273.1577,273.4668,272.9483,273.4668,4304.0
2025-06-03 11:00:00,274.33,274.53,274.28,274.48,4512.0,273.5166,273.716,273.4668,273.6662,4512.0
2025-06-03 11:30:00,274.52,274.8,274.5,274.65,7280.0,273.7061,273.9852,273.6861,273.8357,7280.0
2025-06-03 12:00:00,274.81,275.06,274.67,275.04,25142.0,273.9952,274.2445,273.8556,274.2245,25142.0
2025-06-03 12:30:00,275.06,275.3,275.05,275.21,8944.0,274.2445,274.4838,274.2345,274.394,8944.0
2025-06-03 13:00:00,275.21,275.44,275.18,275.4,5703.0,274.394,274.6233,274.3641,274.5835,5703.0
2025-06-03 13:30:00,275.41,275.41,275.05,275.06,8215.0,274.5934,274.5934,274.2345,274.2445,8215.0
2025-06-03 14:00:00,275.05,275.06,274.47,275.04,6966.0,274.2345,274.2445,273.6562,274.2245,6966.0
2025-06-03 14:30:00,275.12,275.19,275.0,275.13,7796.0,274.3043,274.3741,274.1847,274.3143,7796.0
2025-06-03 15:00:00,275.19,275.22,274.94,275.11,26453.0,274.3741,274.404,274.1248,274.2943,26453.0
2025-06-03 15:30:00,275.04,275.21,274.65,275.09,34761.0,274.2245,274.394,273.8357,274.2744,34761.0
2025-06-04 09:30:00,275.58,275.91,275.55,275.8,14073.0,274.7629,275.092,274.733,274.9823,14073.0
2025-06-04 10:00:00,275.62,275.87,274.98,275.77,19711.0,274.8028,275.0521,274.1647,274.9524,19711.0
2025-06-04 10:30:00,275.83,275.9,275.41,275.77,12173.0,275.0122,275.082,274.5934,274.9524,12173.0
2025-06-04 11:00:00,275.8,275.92,275.55,275.55,6103.0,274.9823,275.1019,274.733,274.733,6103.0
2025-06-04 11:30:00,275.48,275.67,275.28,275.47,9208.0,274.6632,274.8527,274.4638,274.6533,9208.0
2025-06-04 12:00:00,275.46,275.46,275.03,275.03,2481.0,274.6433,274.6433,274.2146,274.2146,2481.0
2025-06-04 12:30:00,275.03,275.42,275.02,275.39,7861.0,274.2146,274.6034,274.2046,274.5735,7861.0
2025-06-04 13:00:00,275.48,275.71,275.48,275.68,3346.0,274.6632,274.8925,274.6632,274.8626,3346.0
2025-06-04 13:30:00,275.7,275.84,275.62,275.84,5976.0,274.8826,275.0222,274.8028,275.0222,5976.0
2025-06-04 14:00:00,275.86,275.93,275.69,275.76,8080.0,275.0421,275.1119,274.8726,274.9424,8080.0
2025-06-04 14:30:00,275.76,275.76,275.54,275.6,2754.0,274.9424,274.9424,274.7231,274.7829,2754.0
2025-06-04 15:00:00,275.53,275.63,275.43,275.57,10196.0,274.7131,274.8128,274.6134,274.753,10196.0
2025-06-04 15:30:00,275.61,275.61,275.04,275.04,23498.0,274.7928,274.7928,274.2245,274.2245,23498.0
2025-06-05 09:30:00,275.95,275.95,274.16,274.28,22901.0,275.1318,275.1318,273.3471,273.4668,22901.0
2025-06-05 10:00:00,274.32,275.19,274.32,275.19,8246.0,273.5067,274.3741,273.5067,274.3741,8246.0
2025-06-05 10:30:00,275.23,275.82,274.26,275.79,57103.0,274.414,275.0022,273.4468,274.9723,57103.0
2025-06-05 11:00:00,275.88,276.42,275.71,276.42,7216.0,275.062,275.6004,274.8925,275.6004,7216.0
2025-06-05 11:30:00,276.4,276.5,276.19,276.39,12281.0,275.5805,275.6802,275.3711,275.5705,12281.0
2025-06-05 12:00:00,276.37,276.48,275.71,276.01,9134.0,275.5506,275.6603,274.8925,275.1917,9134.0
2025-06-05 12:30:00,276.03,276.03,274.49,274.67,23208.0,275.2116,275.2116,273.6762,273.8556,23208.0
2025-06-05 13:00:00,274.4,275.42,274.39,275.37,2404.0,273.5864,274.6034,273.5765,274.5536,2404.0
2025-06-05 13:30:00,275.47,275.6,275.03,275.11,5984.0,274.6533,274.7829,274.2146,274.2943,5984.0
2025-06-05 14:00:00,275.11,275.12,273.8,274.8,40939.0,274.2943,274.3043,272.9882,273.9852,40939.0
2025-06-05 14:30:00,274.85,275.19,274.74,274.79,22593.0,274.0351,274.3741,273.9254,273.9753,22593.0
2025-06-05 15:00:00,274.82,274.84,272.88,273.42,32436.0,274.0052,274.0251,272.0709,272.6093,32436.0
2025-06-05 15:30:00,273.69,274.51,273.41,273.79,21919.0,272.8785,273.6961,272.5994,272.9782,21919.0
2025-06-06 09:30:00,276.28,277.36,276.28,277.07,12295.0,275.4609,276.5377,275.4609,276.2485,12295.0
2025-06-06 10:00:00,277.03,277.08,276.48,276.59,18523.0,276.2086,276.2585,275.6603,275.7699,18523.0
2025-06-06 10:30:00,276.54,276.9,276.39,276.69,9196.0,275.7201,276.079,275.5705,275.8696,9196.0
2025-06-06 11:00:00,276.69,277.1,275.9,276.17,19977.0,275.8696,276.2784,275.082,275.3512,19977.0
2025-06-06 11:30:00,276.33,276.62,276.14,276.28,5315.0,275.5107,275.7999,275.3213,275.4609,5315.0
2025-06-06 12:00:00,276.45,276.67,276.36,276.39,6422.0,275.6304,275.8497,275.5406,275.5705,6422.0
2025-06-06 12:30:00,276.33,276.41,275.65,275.83,8758.0,275.5107,275.5905,274.8327,275.0122,8758.0
2025-06-06 13:00:00,275.91,276.3,275.76,276.2,6744.0,275.092,275.4808,274.9424,275.3811,6744.0
2025-06-06 13:30:00,276.3,276.58,276.25,276.53,6186.0,275.4808,275.76,275.4309,275.7101,6186.0
2025-06-06 14:00:00,276.65,277.02,276.65,276.84,9543.0,275.8298,276.1987,275.8298,276.0192,9543.0
2025-06-06 14:30:00,276.88,277.2,276.82,276.9,18025.0,276.0591,276.3781,275.9993,276.079,18025.0
2025-06-06 15:00:00,276.96,277.02,276.66,276.81,11932.0,276.1388,276.1987,275.8397,275.9893,11932.0
2025-06-06 15:30:00,276.69,276.85,276.54,276.59,27875.0,275.8696,276.0292,275.7201,275.7699,27875.0
2025-06-09 09:30:00,276.92,276.92,276.18,276.46,20781.0,276.099,276.099,275.3612,275.6403,20781.0
2025-06-09 10:00:00,276.55,276.86,276.38,276.8,5043.0,275.7301,276.0391,275.5606,275.9793,5043.0
2025-06-09 10:30:00,276.8,277.04,276.46,276.6,18459.0,275.9793,276.2186,275.6403,275.7799,18459.0
2025-06-09 11:00:00,276.81,276.81,276.45,276.45,2682.0,275.9893,275.9893,275.6304,275.6304,2682.0
2025-06-09 11:30:00,276.69,276.86,276.69,276.86,1857.0,275.8696,276.0391,275.8696,276.0391,1857.0
2025-06-09 12:00:00,276.84,276.93,276.64,276.84,3393.0,276.0192,276.1089,275.8198,276.0192,3393.0
2025-06-09 12:30:00,276.91,277.35,276.91,277.25,5635.0,276.089,276.5277,276.089,276.428,5635.0
2025-06-09 13:00:00,277.18,277.38,276.99,277.34,14175.0,276.3582,276.5576,276.1688,276.5177,14175.0
2025-06-09 13:30:00,277.2,277.45,277.2,277.37,6204.0,276.3781,276.6274,276.3781,276.5476,6204.0
2025-06-09 14:00:00,277.33,277.47,277.3,277.38,3470.0,276.5077,276.6473,276.4778,276.5576,3470.0
2025-06-09 14:30:00,277.37,277.47,277.09,277.34,3805.0,276.5476,276.6473,276.2685,276.5177,3805.0
2025-06-09 15:00:00,277.34,277.42,277.06,277.15,8102.0,276.5177,276.5975,276.2385,276.3283,8102.0
2025-06-09 15:30:00,277.0,277.17,276.66,276.66,18341.0,276.1787,276.3482,275.8397,275.8397,18341.0
2025-06-10 09:30:00,277.07,277.43,277.04,277.17,18701.0,276.2485,276.6074,276.2186,276.3482,18701.0
2025-06-10 10:00:00,277.16,277.43,277.15,277.41,4248.0,276.3382,276.6074,276.3283,276.5875,4248.0
2025-06-10 10:30:00,277.37,277.64,277.33,277.44,5675.0,276.5476,276.8168,276.5077,276.6174,5675.0
2025-06-10 11:00:00,277.36,277.51,277.27,277.36,8774.0,276.5377,276.6872,276.4479,276.5377,8774.0
2025-06-10 11:30:00,277.16,277.41,276.59,277.41,15915.0,276.3382,276.5875,275.7699,276.5875,15915.0
2025-06-10 12:00:00,277.47,277.76,277.47,277.75,11930.0,276.6473,276.9365,276.6473,276.9265,11930.0
2025-06-10 12:30:00,277.72,277.87,277.64,277.8,7416.0,276.8966,277.0461,276.8168,276.9764,7416.0
2025-06-10 13:00:00,277.75,278.05,277.64,277.74,9882.0,276.9265,277.2256,276.8168,276.9165,9882.0
2025-06-10 13:30:00,277.69,277.7,277.42,277.46,9691.0,276.8667,276.8766,276.5975,276.6374,9691.0
2025-06-10 14:00:00,277.43,277.43,276.93,277.22,9065.0,276.6074,276.6074,276.1089,276.3981,9065.0
2025-06-10 14:30:00,277.29,278.15,277.27,278.0,19995.0,276.4679,277.3253,276.4479,277.1758,19995.0
2025-06-10 15:00:00,278.03,278.45,277.93,278.04,15887.0,277.2057,277.6244,277.106,277.2156,15887.0
2025-06-10 15:30:00,278.06,278.33,277.63,278.3,18835.0,277.2356,277.5048,276.8069,277.4749,18835.0
2025-06-11 09:30:00,278.9,278.9,278.13,278.54,22429.0,278.0731,278.0731,277.3054,277.7142,22429.0
2025-06-11 10:00:00,278.56,279.1,278.45,279.1,6600.0,277.7341,278.2725,277.6244,278.2725,6600.0
2025-06-11 10:30:00,279.03,279.19,278.91,279.19,5756.0,278.2027,278.3622,278.0831,278.3622,5756.0
2025-06-11 11:00:00,279.16,279.17,278.66,278.89,20967.0,278.3323,278.3423,277.8338,278.0631,20967.0
2025-06-11 11:30:00,278.83,278.91,278.51,278.58,6664.0,278.0033,278.0831,277.6842,277.754,6664.0
2025-06-11 12:00:00,278.59,278.59,277.84,278.24,11128.0,277.764,277.764,277.0162,277.415,11128.0
2025-06-11 12:30:00,278.48,278.56,278.22,278.43,2981.0,277.6543,277.7341,277.3951,277.6045,2981.0
2025-06-11 13:00:00,278.47,278.86,278.46,278.86,21371.0,277.6444,278.0332,277.6344,278.0332,21371.0
2025-06-11 13:30:00,278.83,278.83,278.1,278.14,5093.0,278.0033,278.0033,277.2755,277.3153,5093.0
2025-06-11 14:00:00,278.11,278.12,276.69,277.2,16346.0,277.2854,277.2954,275.8696,276.3781,16346.0
2025-06-11 14:30:00,277.0,277.79,276.83,277.32,14302.0,276.1787,276.9664,276.0092,276.4978,14302.0
2025-06-11 15:00:00,277.26,277.36,276.94,277.11,35736.0,276.438,276.5377,276.1189,276.2884,35736.0
2025-06-11 15:30:00,277.08,277.55,276.8,277.44,26315.0,276.2585,276.7271,275.9793,276.6174,26315.0
2025-06-12 09:30:00,276.97,277.43,276.74,277.25,19287.0,276.1488,276.6074,275.9195,276.428,19287.0
2025-06-12 10:00:00,277.24,278.04,277.23,278.02,6726.0,276.418,277.2156,276.408,277.1957,6726.0
2025-06-12 10:30:00,278.16,278.35,278.16,278.19,2929.0,277.3353,277.5247,277.3353,277.3652,2929.0
2025-06-12 11:00:00,278.26,278.53,277.72,277.88,11300.0,277.435,277.7042,276.8966,277.0561,11300.0
2025-06-12 11:30:00,278.07,278.09,277.76,278.04,6056.0,277.2456,277.2655,276.9365,277.2156,6056.0
2025-06-12 12:00:00,277.99,278.37,277.83,278.28,33080.0,277.1658,277.5447,277.0063,277.4549,33080.0
2025-06-12 12:30:00,278.26,278.48,277.92,278.03,14089.0,277.435,277.6543,277.096,277.2057,14089.0
2025-06-12 13:00:00,278.07,278.41,278.07,278.21,7582.0,277.2456,277.5845,277.2456,277.3851,7582.0
2025-06-12 13:30:00,278.35,278.53,278.25,278.25,4774.0,277.5247,277.7042,277.425,277.425,4774.0
2025-06-12 14:00:00,278.36,278.44,278.14,278.18,6755.0,277.5347,277.6145,277.3153,277.3552,6755.0
2025-06-12 14:30:00,278.11,278.36,278.11,278.36,3923.0,277.2854,277.5347,277.2854,277.5347,3923.0
2025-06-12 15:00:00,278.38,278.51,278.33,278.36,5212.0,277.5546,277.6842,277.5048,277.5347,5212.0
2025-06-12 15:30:00,278.35,278.55,278.04,278.55,11752.0,277.5247,277.7241,277.2156,277.7241,11752.0
2025-06-13 09:30:00,276.21,276.84,275.98,275.99,31881.0,275.3911,276.0192,275.1617,275.1717,31881.0
2025-06-13 10:00:00,276.4,276.45,275.3,275.31,22540.0,275.5805,275.6304,274.4838,274.4937,22540.0
2025-06-13 10:30:00,275.32,276.54,275.32,276.37,18274.0,274.5037,275.7201,274.5037,275.5506,18274.0
2025-06-13 11:00:00,276.53,277.13,276.43,277.01,15344.0,275.7101,276.3083,275.6104,276.1887,15344.0
2025-06-13 11:30:00,277.17,277.57,277.02,277.46,13955.0,276.3482,276.747,276.1987,276.6374,13955.0
2025-06-13 12:00:00,277.32,277.72,277.29,277.29,6987.0,276.4978,276.8966,276.4679,276.4679,6987.0
2025-06-13 12:30:00,277.36,277.49,277.02,277.46,8910.0,276.5377,276.6673,276.1987,276.6374,8910.0
2025-06-13 13:00:00,277.29,277.29,276.51,276.73,19383.0,276.4679,276.4679,275.6902,275.9095,19383.0
2025-06-13 13:30:00,276.72,276.9,276.44,276.78,14308.0,275.8996,276.079,275.6204,275.9594,14308.0
2025-06-13 14:00:00,276.88,276.95,275.5,275.59,43477.0,276.0591,276.1289,274.6832,274.7729,43477.0
2025-06-13 14:30:00,275.61,275.62,274.88,275.34,18782.0,274.7928,274.8028,274.065,274.5236,18782.0
2025-06-13 15:00:00,275.67,275.75,275.1,275.2,25445.0,274.8527,274.9324,274.2844,274.3841,25445.0
2025-06-13 15:30:00,275.3,275.58,274.85,275.46,44028.0,274.4838,274.7629,274.0351,274.6433,44028.0
2025-06-16 09:30:00,276.98,278.43,276.98,278.24,42957.0,276.1588,277.6045,276.1588,277.415,42957.0
2025-06-16 10:00:00,278.29,278.75,278.23,278.7,15959.0,277.4649,277.9235,277.4051,277.8737,15959.0
2025-06-16 10:30:00,278.74,278.91,278.55,278.55,13685.0,277.9136,278.0831,277.7241,277.7241,13685.0
2025-06-16 11:00:00,278.68,278.76,278.46,278.68,9005.0,277.8537,277.9335,277.6344,277.8537,9005.0
2025-06-16 11:30:00,278.46,278.58,278.14,278.3,16986.0,277.6344,277.754,277.3153,277.4749,16986.0
2025-06-16 12:00:00,278.3,278.54,278.23,278.29,15386.0,277.4749,277.7142,277.4051,277.4649,15386.0
2025-06-16 12:30:00,278.3,278.34,278.05,278.23,4184.0,277.4749,277.5148,277.2256,277.4051,4184.0
2025-06-16 13:00:00,278.13,278.46,277.97,278.46,9259.0,277.3054,277.6344,277.1458,277.6344,9259.0
2025-06-16 13:30:00,278.48,278.54,278.02,278.03,12301.0,277.6543,277.7142,277.1957,277.2057,12301.0
2025-06-16 14:00:00,277.9,278.15,277.9,278.12,3231.0,277.0761,277.3253,277.0761,277.2954,3231.0
2025-06-16 14:30:00,278.05,278.11,277.83,278.05,39979.0,277.2256,277.2854,277.0063,277.2256,39979.0
2025-06-16 15:00:00,278.03,278.08,277.66,277.82,18498.0,277.2057,277.2555,276.8368,276.9963,18498.0
2025-06-16 15:30:00,277.8,278.11,277.72,278.05,24663.0,276.9764,277.2854,276.8966,277.2256,24663.0
2025-06-17 09:30:00,276.9,277.31,276.8,277.22,62948.0,276.079,276.4878,275.9793,276.3981,62948.0
2025-06-17 10:00:00,277.3,277.61,277.09,277.41,6323.0,276.4778,276.7869,276.2685,276.5875,6323.0
2025-06-17 10:30:00,277.35,277.36,277.18,277.22,5984.0,276.5277,276.5377,276.3582,276.3981,5984.0
2025-06-17 11:00:00,277.4,277.6,277.12,277.13,5552.0,276.5775,276.7769,276.2984,276.3083,5552.0
2025-06-17 11:30:00,277.07,277.37,277.05,277.23,4938.0,276.2485,276.5476,276.2286,276.408,4938.0
2025-06-17 12:00:00,277.37,277.53,277.16,277.44,6925.0,276.5476,276.7072,276.3382,276.6174,6925.0
2025-06-17 12:30:00,277.42,277.61,276.66,276.67,14416.0,276.5975,276.7869,275.8397,275.8497,14416.0
2025-06-17 13:00:00,276.71,276.96,276.43,276.43,7524.0,275.8896,276.1388,275.6104,275.6104,7524.0
2025-06-17 13:30:00,276.28,276.76,275.74,276.15,10619.0,275.4609,275.9394,274.9225,275.3312,10619.0
2025-06-17 14:00:00,275.72,276.0,275.5,275.68,12842.0,274.9025,275.1817,274.6832,274.8626,12842.0
2025-06-17 14:30:00,275.7,275.95,275.4,275.91,8013.0,274.8826,275.1318,274.5835,275.092,8013.0
2025-06-17 15:00:00,276.03,276.14,275.71,276.14,6125.0,275.2116,275.3213,274.8925,275.3213,6125.0
2025-06-17 15:30:00,276.07,276.17,275.7,275.75,40246.0,275.2515,275.3512,274.8826,274.9324,40246.0
2025-06-18 09:30:00,276.32,276.73,275.78,276.61,22469.0,275.5007,275.9095,274.9623,275.7899,22469.0
2025-06-18 10:00:00,276.42,277.41,276.39,277.38,9402.0,275.6004,276.5875,275.5705,276.5576,9402.0
2025-06-18 10:30:00,277.3,277.48,277.25,277.26,14570.0,276.4778,276.6573,276.428,276.438,14570.0
2025-06-18 11:00:00,277.31,277.31,276.95,276.96,4285.0,276.4878,276.4878,276.1289,276.1388,4285.0
2025-06-18 11:30:00,277.06,277.16,276.8,276.81,10220.0,276.2385,276.3382,275.9793,275.9893,10220.0
2025-06-18 12:00:00,276.86,277.05,276.68,276.68,3224.0,276.0391,276.2286,275.8597,275.8597,3224.0
2025-06-18 12:30:00,276.61,276.96,276.61,276.67,7712.0,275.7899,276.1388,275.7899,275.8497,7712.0
2025-06-18 13:00:00,276.65,276.71,276.41,276.41,2721.0,275.8298,275.8896,275.5905,275.5905,2721.0
2025-06-18 13:30:00,276.12,276.82,276.01,276.75,4267.0,275.3013,275.9993,275.1917,275.9295,4267.0
2025-06-18 14:00:00,277.02,277.19,276.38,276.63,7476.0,276.1987,276.3682,275.5606,275.8098,7476.0
2025-06-18 14:30:00,276.58,277.27,275.39,275.61,36082.0,275.76,276.4479,274.5735,274.7928,36082.0
2025-06-18 15:00:00,275.43,276.42,275.43,275.53,51358.0,274.6134,275.6004,274.6134,274.7131,51358.0
2025-06-18 15:30:00,275.49,276.37,275.4,275.72,30703.0,274.6732,275.5506,274.5835,274.9025,30703.0
2025-06-20 09:30:00,277.14,277.44,276.42,276.42,28972.0,276.3183,276.6174,275.6004,275.6004,28972.0
2025-06-20 10:00:00,276.45,276.55,275.54,275.84,8542.0,275.6304,275.7301,274.7231,275.0222,8542.0
2025-06-20 10:30:00,275.79,276.18,274.91,275.08,25156.0,274.9723,275.3612,274.0949,274.2644,25156.0
2025-06-20 11:00:00,274.87,275.63,274.75,275.48,7290.0,274.055,274.8128,273.9354,274.6632,7290.0
2025-06-20 11:30:00,275.65,275.97,275.35,275.35,6099.0,274.8327,275.1518,274.5336,274.5336,6099.0
2025-06-20 12:00:00,275.24,275.47,275.09,275.38,7873.0,274.4239,274.6533,274.2744,274.5635,7873.0
2025-06-20 12:30:00,275.38,275.68,275.34,275.54,11978.0,274.5635,274.8626,274.5236,274.7231,11978.0
2025-06-20 13:00:00,275.59,275.75,274.76,274.8,23841.0,274.7729,274.9324,273.9454,273.9852,23841.0
2025-06-20 13:30:00,274.61,274.94,274.38,274.93,3843.0,273.7958,274.1248,273.5665,274.1149,3843.0
2025-06-20 14:00:00,274.91,275.48,274.89,275.36,8762.0,274.0949,274.6632,274.075,274.5436,8762.0
2025-06-20 14:30:00,275.37,275.42,274.63,274.66,15924.0,274.5536,274.6034,273.8158,273.8457,15924.0
2025-06-20 15:00:00,274.75,274.86,274.62,274.65,4158.0,273.9354,274.0451,273.8058,273.8357,4158.0
2025-06-20 15:30:00,274.77,275.28,274.63,275.01,20494.0,273.9553,274.4638,273.8158,274.1946,20494.0